九電工(1959)の株価時系列情報
九電工(1959)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 540 | 541 | 537 | 540 | 24,000 |
1984/12/27 | 565 | 565 | 536 | 536 | 37,000 |
1984/12/26 | 559 | 565 | 555 | 565 | 52,000 |
1984/12/25 | 542 | 548 | 535 | 547 | 34,000 |
1984/12/24 | 557 | 560 | 537 | 537 | 39,000 |
1984/12/22 | 550 | 558 | 544 | 558 | 77,000 |
1984/12/21 | 552 | 560 | 550 | 550 | 82,000 |
1984/12/20 | 594 | 594 | 570 | 577 | 326,000 |
1984/12/19 | 561 | 590 | 554 | 584 | 765,000 |
1984/12/18 | 540 | 580 | 536 | 551 | 627,000 |
1984/12/17 | 515 | 530 | 514 | 530 | 92,000 |
1984/12/15 | 515 | 515 | 515 | 515 | 9,000 |
1984/12/14 | 515 | 515 | 510 | 515 | 30,000 |
1984/12/13 | 519 | 520 | 515 | 515 | 40,000 |
1984/12/12 | 513 | 519 | 510 | 519 | 103,000 |
1984/12/11 | 501 | 510 | 501 | 510 | 31,000 |
1984/12/10 | 500 | 500 | 500 | 500 | 15,000 |
1984/12/07 | 498 | 498 | 498 | 498 | 1,000 |
1984/12/06 | 500 | 500 | 495 | 495 | 19,000 |
1984/12/05 | 502 | 502 | 502 | 502 | 4,000 |
1984/12/03 | 500 | 500 | 500 | 500 | 12,000 |
1984/12/01 | 501 | 501 | 501 | 501 | 5,000 |
1984/11/30 | 511 | 511 | 500 | 500 | 9,000 |
1984/11/29 | 511 | 515 | 510 | 510 | 35,000 |
1984/11/28 | 510 | 515 | 510 | 511 | 60,000 |
1984/11/27 | 511 | 515 | 500 | 500 | 18,000 |
1984/11/26 | 511 | 515 | 511 | 511 | 26,000 |
1984/11/24 | 510 | 515 | 505 | 510 | 9,000 |
1984/11/22 | 501 | 505 | 501 | 505 | 11,000 |
1984/11/21 | 499 | 500 | 492 | 500 | 9,000 |
1984/11/20 | 517 | 517 | 501 | 501 | 21,000 |
1984/11/19 | 510 | 520 | 501 | 518 | 44,000 |
1984/11/17 | 505 | 519 | 505 | 515 | 86,000 |
1984/11/16 | 495 | 502 | 495 | 501 | 24,000 |
1984/11/15 | 488 | 489 | 484 | 489 | 19,000 |
1984/11/14 | 481 | 483 | 481 | 483 | 8,000 |
1984/11/13 | 472 | 475 | 470 | 471 | 29,000 |
1984/11/12 | 470 | 470 | 470 | 470 | 4,000 |
1984/11/09 | 462 | 465 | 462 | 465 | 6,000 |
1984/11/08 | 462 | 462 | 462 | 462 | 12,000 |
1984/11/01 | 460 | 460 | 460 | 460 | 24,000 |
1984/10/31 | 469 | 471 | 469 | 470 | 4,000 |
1984/10/30 | 465 | 465 | 465 | 465 | 4,000 |
1984/10/29 | 460 | 461 | 460 | 461 | 9,000 |
1984/10/27 | 460 | 460 | 460 | 460 | 7,000 |
1984/10/26 | 460 | 460 | 460 | 460 | 3,000 |
1984/10/25 | 465 | 465 | 461 | 461 | 5,000 |
1984/10/24 | 470 | 470 | 460 | 460 | 17,000 |
1984/10/23 | 473 | 475 | 473 | 473 | 8,000 |
1984/10/22 | 465 | 473 | 465 | 473 | 8,000 |
1984/10/20 | 480 | 481 | 470 | 470 | 24,000 |
1984/10/19 | 480 | 480 | 480 | 480 | 13,000 |
1984/10/18 | 460 | 462 | 460 | 462 | 22,000 |
1984/10/17 | 451 | 452 | 451 | 451 | 8,000 |
1984/10/16 | 450 | 453 | 450 | 450 | 29,000 |
1984/10/15 | 450 | 450 | 450 | 450 | 114,000 |
1984/10/12 | 449 | 450 | 445 | 445 | 10,000 |
1984/10/11 | 443 | 448 | 443 | 448 | 9,000 |
1984/10/09 | 447 | 447 | 442 | 443 | 22,000 |
1984/10/08 | 450 | 450 | 446 | 446 | 4,000 |
1984/10/06 | 446 | 450 | 445 | 445 | 9,000 |
1984/10/05 | 446 | 446 | 446 | 446 | 7,000 |
1984/10/04 | 446 | 446 | 446 | 446 | 3,000 |
1984/10/03 | 450 | 451 | 446 | 446 | 22,000 |
1984/10/02 | 447 | 450 | 447 | 450 | 16,000 |
1984/10/01 | 450 | 450 | 446 | 450 | 13,000 |
1984/09/29 | 450 | 450 | 446 | 446 | 15,000 |
1984/09/28 | 450 | 451 | 446 | 450 | 40,000 |
1984/09/27 | 450 | 451 | 450 | 451 | 20,000 |
1984/09/25 | 450 | 450 | 450 | 450 | 17,000 |
1984/09/21 | 450 | 453 | 450 | 453 | 8,000 |
1984/09/20 | 450 | 450 | 450 | 450 | 22,000 |
1984/09/19 | 455 | 455 | 445 | 450 | 13,000 |
1984/09/17 | 460 | 460 | 460 | 460 | 2,000 |
1984/09/14 | 462 | 462 | 459 | 460 | 24,000 |
1984/09/13 | 466 | 466 | 460 | 461 | 40,000 |
1984/09/12 | 467 | 467 | 467 | 467 | 6,000 |
1984/09/11 | 469 | 469 | 469 | 469 | 1,000 |
1984/09/10 | 467 | 467 | 467 | 467 | 4,000 |
1984/09/07 | 466 | 467 | 466 | 467 | 9,000 |
1984/09/06 | 465 | 466 | 465 | 466 | 8,000 |
1984/09/05 | 465 | 465 | 465 | 465 | 10,000 |
1984/09/04 | 466 | 468 | 465 | 465 | 16,000 |
1984/09/03 | 465 | 470 | 465 | 465 | 14,000 |
1984/09/01 | 465 | 465 | 465 | 465 | 3,000 |
1984/08/31 | 470 | 470 | 470 | 470 | 4,000 |
1984/08/30 | 469 | 470 | 469 | 470 | 7,000 |
1984/08/29 | 465 | 465 | 465 | 465 | 8,000 |
1984/08/27 | 465 | 465 | 460 | 460 | 4,000 |
1984/08/24 | 470 | 470 | 465 | 465 | 13,000 |
1984/08/23 | 460 | 465 | 460 | 465 | 14,000 |
1984/08/22 | 454 | 460 | 454 | 460 | 25,000 |
1984/08/20 | 455 | 455 | 454 | 454 | 3,000 |
1984/08/18 | 454 | 455 | 454 | 454 | 4,000 |
1984/08/17 | 454 | 454 | 454 | 454 | 11,000 |
1984/08/16 | 454 | 454 | 454 | 454 | 11,000 |
1984/08/15 | 455 | 455 | 455 | 455 | 5,000 |
1984/08/14 | 455 | 455 | 455 | 455 | 18,000 |
1984/08/13 | 454 | 454 | 454 | 454 | 2,000 |
1984/08/06 | 460 | 460 | 460 | 460 | 2,000 |
1984/08/04 | 445 | 450 | 445 | 450 | 7,000 |
1984/08/03 | 443 | 443 | 443 | 443 | 1,000 |
1984/08/01 | 442 | 442 | 441 | 441 | 3,000 |
1984/07/31 | 441 | 441 | 441 | 441 | 1,000 |
1984/07/30 | 445 | 450 | 440 | 440 | 14,000 |
1984/07/28 | 445 | 445 | 445 | 445 | 1,000 |
1984/07/27 | 445 | 445 | 445 | 445 | 4,000 |
1984/07/26 | 446 | 446 | 445 | 446 | 16,000 |
1984/07/25 | 450 | 450 | 446 | 446 | 2,000 |
1984/07/24 | 449 | 449 | 445 | 445 | 6,000 |
1984/07/23 | 450 | 450 | 448 | 450 | 7,000 |
1984/07/21 | 454 | 454 | 454 | 454 | 2,000 |
1984/07/20 | 460 | 460 | 456 | 456 | 8,000 |
1984/07/19 | 461 | 461 | 460 | 460 | 3,000 |
1984/07/18 | 460 | 460 | 455 | 455 | 10,000 |
1984/07/17 | 460 | 460 | 460 | 460 | 9,000 |
1984/07/13 | 455 | 460 | 455 | 460 | 3,000 |
1984/07/12 | 460 | 460 | 455 | 455 | 6,000 |
1984/07/11 | 455 | 460 | 452 | 460 | 22,000 |
1984/07/10 | 452 | 455 | 452 | 455 | 4,000 |
1984/07/09 | 460 | 460 | 451 | 451 | 9,000 |
1984/07/07 | 459 | 459 | 458 | 458 | 9,000 |
1984/07/06 | 457 | 457 | 457 | 457 | 1,000 |
1984/07/05 | 456 | 460 | 455 | 455 | 7,000 |
1984/07/04 | 460 | 460 | 455 | 455 | 10,000 |
1984/07/03 | 465 | 465 | 460 | 460 | 9,000 |
1984/07/02 | 465 | 465 | 465 | 465 | 19,000 |
1984/06/29 | 460 | 460 | 460 | 460 | 5,000 |
1984/06/28 | 464 | 464 | 460 | 460 | 15,000 |
1984/06/27 | 455 | 465 | 455 | 465 | 14,000 |
1984/06/26 | 450 | 455 | 450 | 455 | 22,000 |
1984/06/25 | 450 | 450 | 445 | 450 | 20,000 |
1984/06/22 | 460 | 465 | 460 | 460 | 33,000 |
1984/06/21 | 463 | 465 | 463 | 463 | 20,000 |
1984/06/19 | 464 | 465 | 464 | 465 | 10,000 |
1984/06/18 | 463 | 463 | 463 | 463 | 9,000 |
1984/06/15 | 463 | 463 | 463 | 463 | 1,000 |
1984/06/14 | 464 | 464 | 462 | 462 | 36,000 |
1984/06/13 | 465 | 465 | 465 | 465 | 1,000 |
1984/06/12 | 464 | 465 | 463 | 463 | 8,000 |
1984/06/11 | 462 | 463 | 462 | 462 | 5,000 |
1984/06/08 | 462 | 462 | 461 | 461 | 7,000 |
1984/06/07 | 465 | 465 | 461 | 461 | 13,000 |
1984/06/05 | 460 | 461 | 460 | 461 | 15,000 |
1984/06/04 | 461 | 465 | 460 | 460 | 15,000 |
1984/06/02 | 463 | 463 | 463 | 463 | 4,000 |
1984/06/01 | 463 | 463 | 463 | 463 | 10,000 |
1984/05/30 | 465 | 465 | 465 | 465 | 2,000 |
1984/05/29 | 465 | 465 | 463 | 463 | 7,000 |
1984/05/28 | 468 | 468 | 467 | 467 | 18,000 |
1984/05/26 | 468 | 468 | 468 | 468 | 4,000 |
1984/05/25 | 468 | 468 | 467 | 468 | 12,000 |
1984/05/24 | 466 | 468 | 466 | 466 | 35,000 |
1984/05/23 | 465 | 465 | 465 | 465 | 5,000 |
1984/05/22 | 468 | 468 | 463 | 463 | 4,000 |
1984/05/21 | 466 | 468 | 463 | 468 | 16,000 |
1984/05/19 | 468 | 468 | 463 | 463 | 18,000 |
1984/05/17 | 490 | 490 | 485 | 490 | 34,000 |
1984/05/16 | 490 | 490 | 490 | 490 | 6,000 |
1984/05/15 | 490 | 490 | 490 | 490 | 7,000 |
1984/05/14 | 491 | 491 | 490 | 490 | 22,000 |
1984/05/10 | 491 | 492 | 491 | 491 | 15,000 |
1984/05/09 | 500 | 500 | 500 | 500 | 12,000 |
1984/05/08 | 500 | 500 | 500 | 500 | 14,000 |
1984/05/07 | 500 | 500 | 500 | 500 | 5,000 |
1984/05/04 | 500 | 500 | 500 | 500 | 5,000 |
1984/05/02 | 500 | 501 | 500 | 500 | 7,000 |
1984/05/01 | 500 | 500 | 500 | 500 | 8,000 |
1984/04/28 | 500 | 500 | 500 | 500 | 1,000 |
1984/04/27 | 500 | 505 | 500 | 505 | 8,000 |
1984/04/26 | 500 | 500 | 500 | 500 | 9,000 |
1984/04/25 | 500 | 500 | 500 | 500 | 8,000 |
1984/04/24 | 510 | 510 | 500 | 510 | 34,000 |
1984/04/23 | 500 | 505 | 500 | 505 | 17,000 |
1984/04/21 | 500 | 500 | 500 | 500 | 8,000 |
1984/04/20 | 500 | 500 | 500 | 500 | 19,000 |
1984/04/19 | 500 | 505 | 500 | 500 | 10,000 |
1984/04/18 | 500 | 510 | 500 | 500 | 24,000 |
1984/04/17 | 501 | 501 | 500 | 500 | 10,000 |
1984/04/16 | 500 | 501 | 500 | 500 | 7,000 |
1984/04/13 | 500 | 510 | 500 | 510 | 12,000 |
1984/04/12 | 500 | 500 | 500 | 500 | 11,000 |
1984/04/11 | 497 | 500 | 497 | 500 | 8,000 |
1984/04/10 | 514 | 514 | 496 | 496 | 29,000 |
1984/04/09 | 510 | 511 | 505 | 510 | 17,000 |
1984/04/07 | 510 | 510 | 510 | 510 | 1,000 |
1984/04/06 | 510 | 510 | 510 | 510 | 8,000 |
1984/04/05 | 515 | 520 | 501 | 520 | 19,000 |
1984/04/04 | 510 | 515 | 505 | 515 | 18,000 |
1984/04/03 | 515 | 515 | 510 | 510 | 15,000 |
1984/04/02 | 510 | 515 | 510 | 515 | 16,000 |
1984/03/31 | 506 | 506 | 500 | 500 | 17,000 |
1984/03/30 | 504 | 505 | 500 | 505 | 9,000 |
1984/03/29 | 504 | 505 | 498 | 505 | 24,000 |
1984/03/28 | 501 | 505 | 501 | 505 | 7,000 |
1984/03/27 | 496 | 500 | 496 | 500 | 12,000 |
1984/03/26 | 510 | 515 | 493 | 493 | 34,000 |
1984/03/24 | 513 | 513 | 510 | 510 | 18,000 |
1984/03/22 | 516 | 516 | 515 | 515 | 8,000 |
1984/03/19 | 520 | 520 | 513 | 513 | 33,000 |
1984/03/17 | 513 | 520 | 513 | 520 | 19,000 |
1984/03/16 | 550 | 550 | 533 | 533 | 127,000 |
1984/03/15 | 550 | 552 | 550 | 550 | 105,000 |
1984/03/14 | 551 | 555 | 550 | 552 | 73,000 |
1984/03/13 | 549 | 562 | 545 | 545 | 304,000 |
1984/03/12 | 521 | 545 | 521 | 545 | 43,000 |
1984/03/09 | 511 | 511 | 511 | 511 | 1,000 |
1984/03/08 | 525 | 530 | 516 | 516 | 31,000 |
1984/03/07 | 540 | 545 | 520 | 520 | 43,000 |
1984/03/06 | 548 | 555 | 540 | 545 | 231,000 |
1984/03/05 | 512 | 548 | 512 | 548 | 147,000 |
1984/03/03 | 510 | 510 | 510 | 510 | 12,000 |
1984/03/02 | 516 | 517 | 515 | 515 | 20,000 |
1984/03/01 | 515 | 519 | 515 | 517 | 17,000 |
1984/02/29 | 511 | 520 | 510 | 512 | 33,000 |
1984/02/28 | 510 | 511 | 510 | 511 | 6,000 |
1984/02/27 | 508 | 510 | 508 | 510 | 9,000 |
1984/02/24 | 521 | 521 | 517 | 518 | 47,000 |
1984/02/23 | 524 | 524 | 517 | 517 | 35,000 |
1984/02/22 | 520 | 529 | 520 | 525 | 30,000 |
1984/02/21 | 510 | 517 | 510 | 517 | 16,000 |
1984/02/20 | 505 | 505 | 502 | 502 | 7,000 |
1984/02/18 | 501 | 501 | 501 | 501 | 5,000 |
1984/02/16 | 495 | 501 | 495 | 501 | 34,000 |
1984/02/15 | 492 | 492 | 491 | 491 | 2,000 |
1984/02/14 | 490 | 495 | 490 | 491 | 5,000 |
1984/02/13 | 484 | 489 | 484 | 489 | 5,000 |
1984/02/10 | 483 | 483 | 483 | 483 | 4,000 |
1984/02/09 | 495 | 495 | 485 | 485 | 20,000 |
1984/02/08 | 490 | 495 | 490 | 495 | 21,000 |
1984/02/07 | 492 | 492 | 490 | 490 | 17,000 |
1984/02/06 | 501 | 501 | 492 | 492 | 17,000 |
1984/02/04 | 505 | 505 | 501 | 501 | 8,000 |
1984/02/03 | 514 | 514 | 505 | 505 | 16,000 |
1984/02/02 | 511 | 515 | 511 | 515 | 17,000 |
1984/02/01 | 515 | 515 | 515 | 515 | 18,000 |
1984/01/31 | 506 | 515 | 506 | 515 | 18,000 |
1984/01/30 | 512 | 512 | 512 | 512 | 3,000 |
1984/01/27 | 501 | 501 | 501 | 501 | 20,000 |
1984/01/25 | 530 | 535 | 530 | 531 | 26,000 |
1984/01/24 | 531 | 539 | 530 | 530 | 27,000 |
1984/01/23 | 540 | 540 | 535 | 540 | 52,000 |
1984/01/21 | 540 | 545 | 536 | 536 | 67,000 |
1984/01/20 | 538 | 540 | 531 | 532 | 63,000 |
1984/01/19 | 534 | 538 | 531 | 531 | 57,000 |
1984/01/18 | 545 | 545 | 532 | 540 | 59,000 |
1984/01/17 | 540 | 545 | 530 | 540 | 75,000 |
1984/01/13 | 540 | 540 | 530 | 536 | 99,000 |
1984/01/12 | 510 | 535 | 510 | 530 | 105,000 |
1984/01/11 | 514 | 517 | 510 | 510 | 43,000 |
1984/01/10 | 519 | 519 | 515 | 515 | 16,000 |
1984/01/09 | 527 | 530 | 525 | 525 | 78,000 |
1984/01/07 | 530 | 530 | 525 | 525 | 30,000 |
1984/01/06 | 517 | 530 | 517 | 529 | 55,000 |
1984/01/05 | 517 | 520 | 515 | 516 | 36,000 |
1984/01/04 | 517 | 517 | 515 | 517 | 33,000 |