日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 905 917 905 907 25,000
1986/12/26 911 911 905 905 10,000
1986/12/25 930 933 930 931 14,000
1986/12/24 935 939 935 935 56,000
1986/12/23 929 929 920 926 13,000
1986/12/22 930 940 930 940 60,000
1986/12/19 925 939 925 927 47,000
1986/12/18 930 940 924 924 25,000
1986/12/17 950 950 930 930 57,000
1986/12/16 980 990 960 960 52,000
1986/12/15 985 1,000 970 970 98,000
1986/12/12 1,000 1,010 981 981 143,000
1986/12/11 1,030 1,030 990 1,010 331,000
1986/12/10 951 1,030 951 1,010 585,000
1986/12/09 920 949 920 935 265,000
1986/12/08 900 919 900 919 28,000
1986/12/06 899 900 890 900 14,000
1986/12/05 910 911 895 905 40,000
1986/12/04 930 930 910 910 87,000
1986/12/03 909 930 904 930 43,000
1986/12/02 910 910 899 899 7,000
1986/12/01 935 941 915 915 58,000
1986/11/29 899 930 898 930 77,000
1986/11/28 890 890 880 884 64,000
1986/11/27 851 880 850 880 48,000
1986/11/26 860 860 840 850 35,000
1986/11/25 860 860 850 850 24,000
1986/11/22 860 860 855 860 15,000
1986/11/21 860 860 860 860 16,000
1986/11/20 869 870 860 860 32,000
1986/11/19 845 870 844 870 63,000
1986/11/18 820 830 820 830 28,000
1986/11/17 821 830 820 820 15,000
1986/11/14 825 845 820 821 34,000
1986/11/13 840 840 825 826 24,000
1986/11/12 840 845 839 845 12,000
1986/11/11 825 845 825 845 21,000
1986/11/10 825 849 825 825 23,000
1986/11/07 814 825 810 825 32,000
1986/11/06 787 825 787 818 87,000
1986/11/05 765 788 765 788 13,000
1986/11/04 750 765 750 765 31,000
1986/11/01 760 760 759 759 23,000
1986/10/31 768 772 760 760 46,000
1986/10/30 750 758 750 758 132,000
1986/10/29 735 750 735 750 69,000
1986/10/28 713 715 710 710 13,000
1986/10/27 720 725 710 710 11,000
1986/10/25 731 735 731 735 10,000
1986/10/24 730 750 730 750 13,000
1986/10/23 702 720 700 720 10,000
1986/10/22 730 740 700 700 45,000
1986/10/21 772 772 740 740 45,000
1986/10/20 775 775 772 772 8,000
1986/10/17 795 800 770 770 24,000
1986/10/16 790 791 790 790 16,000
1986/10/15 790 791 790 791 5,000
1986/10/14 800 800 790 790 25,000
1986/10/13 791 800 789 800 19,000
1986/10/09 781 790 781 790 18,000
1986/10/08 785 790 779 779 13,000
1986/10/06 791 800 791 800 4,000
1986/10/04 770 800 770 800 20,000
1986/10/03 761 770 760 760 28,000
1986/10/02 801 801 780 780 26,000
1986/10/01 811 819 800 800 37,000
1986/09/30 850 850 811 811 15,000
1986/09/29 845 845 840 841 11,000
1986/09/27 821 825 821 825 6,000
1986/09/26 810 817 810 810 26,000
1986/09/25 820 832 820 832 51,000
1986/09/24 850 860 850 852 55,000
1986/09/22 850 850 850 850 15,000
1986/09/19 850 855 850 850 51,000
1986/09/18 851 851 840 850 10,000
1986/09/17 855 860 855 855 55,000
1986/09/16 840 860 840 850 50,000
1986/09/11 898 908 898 898 50,000
1986/09/10 898 898 898 898 33,000
1986/09/09 850 850 840 840 29,000
1986/09/08 861 865 840 850 43,000
1986/09/05 853 854 811 811 90,000
1986/09/04 852 860 850 851 65,000
1986/09/03 876 876 851 851 39,000
1986/09/02 900 900 875 875 39,000
1986/09/01 899 899 899 899 11,000
1986/08/30 856 876 852 870 27,000
1986/08/29 879 885 850 850 46,000
1986/08/28 879 885 879 883 53,000
1986/08/27 882 889 880 889 80,000
1986/08/26 881 899 880 899 145,000
1986/08/25 890 911 880 880 145,000
1986/08/23 910 910 880 880 69,000
1986/08/21 960 961 950 953 53,000
1986/08/20 980 989 980 980 79,000
1986/08/19 990 1,000 980 980 31,000
1986/08/18 1,030 1,040 991 1,010 30,000
1986/08/15 991 1,010 991 1,010 36,000
1986/08/14 990 991 970 980 76,000
1986/08/13 1,000 1,010 990 999 83,000
1986/08/12 999 999 985 999 30,000
1986/08/11 980 990 980 980 87,000
1986/08/08 1,000 1,000 980 980 76,000
1986/08/07 1,010 1,010 990 990 103,000
1986/08/06 1,030 1,030 995 995 132,000
1986/08/05 989 1,030 989 1,030 55,000
1986/08/04 960 990 960 990 22,000
1986/08/02 995 995 970 970 40,000
1986/08/01 1,010 1,010 1,000 1,010 29,000
1986/07/31 1,060 1,080 1,010 1,010 93,000
1986/07/30 1,030 1,080 1,020 1,060 112,000
1986/07/29 1,090 1,100 1,050 1,050 101,000
1986/07/28 1,030 1,100 1,030 1,090 41,000
1986/07/26 1,020 1,050 1,020 1,040 24,000
1986/07/25 1,090 1,090 1,030 1,040 47,000
1986/07/24 1,140 1,140 1,090 1,090 211,000
1986/07/23 1,070 1,140 1,050 1,130 312,000
1986/07/22 1,040 1,090 1,000 1,090 75,000
1986/07/21 1,090 1,130 1,030 1,030 114,000
1986/07/19 1,110 1,130 1,080 1,080 107,000
1986/07/18 1,080 1,130 1,060 1,100 202,000
1986/07/17 1,060 1,110 1,050 1,090 102,000
1986/07/16 1,100 1,100 1,060 1,070 153,000
1986/07/15 1,100 1,130 1,100 1,110 221,000
1986/07/14 1,090 1,150 1,080 1,130 587,000
1986/07/11 1,090 1,100 1,050 1,050 339,000
1986/07/10 1,020 1,110 1,020 1,090 500,000
1986/07/09 1,110 1,120 1,040 1,070 584,000
1986/07/08 980 1,080 980 1,070 784,000
1986/07/07 960 990 960 990 76,000
1986/07/05 977 977 960 967 25,000
1986/07/04 990 990 950 960 37,000
1986/07/03 1,000 1,000 981 993 140,000
1986/07/02 954 1,020 954 1,020 160,000
1986/07/01 959 959 931 954 78,000
1986/06/30 956 960 940 959 93,000
1986/06/28 960 969 951 955 62,000
1986/06/27 999 1,010 960 960 210,000
1986/06/26 994 998 970 998 128,000
1986/06/25 999 1,000 975 998 213,000
1986/06/24 1,000 1,010 990 1,000 326,000
1986/06/23 950 1,020 950 1,000 752,000
1986/06/21 931 940 915 940 131,000
1986/06/20 935 952 931 931 318,000
1986/06/19 900 928 898 925 508,000
1986/06/18 888 888 879 880 245,000
1986/06/17 900 910 890 898 263,000
1986/06/16 870 908 870 908 294,000
1986/06/13 861 868 860 868 42,000
1986/06/12 860 860 845 850 379,000
1986/06/11 836 860 836 850 51,000
1986/06/10 841 851 835 835 65,000
1986/06/09 860 870 852 861 108,000
1986/06/07 851 852 850 850 41,000
1986/06/06 851 865 850 854 53,000
1986/06/05 870 870 860 860 199,000
1986/06/04 830 873 830 870 223,000
1986/06/03 842 842 825 835 146,000
1986/06/02 840 841 836 840 45,000
1986/05/31 852 855 841 841 59,000
1986/05/30 861 870 851 851 236,000
1986/05/29 868 875 850 857 633,000
1986/05/28 808 850 808 848 415,000
1986/05/27 805 807 800 802 24,000
1986/05/26 803 809 800 807 59,000
1986/05/24 799 803 799 802 20,000
1986/05/23 800 809 791 800 35,000
1986/05/22 776 790 776 788 33,000
1986/05/21 780 780 765 775 46,000
1986/05/20 780 780 780 780 13,000
1986/05/19 761 761 761 761 4,000
1986/05/17 750 760 750 760 8,000
1986/05/16 770 779 760 760 19,000
1986/05/15 769 769 769 769 11,000
1986/05/14 794 795 789 789 12,000
1986/05/13 800 804 787 795 63,000
1986/05/12 790 799 790 795 30,000
1986/05/09 806 806 790 790 31,000
1986/05/08 815 815 805 805 44,000
1986/05/07 799 821 795 795 220,000
1986/05/06 780 800 777 800 51,000
1986/05/02 765 775 765 775 19,000
1986/05/01 745 775 745 775 22,000
1986/04/30 780 780 770 775 29,000
1986/04/28 780 790 780 780 4,000
1986/04/26 770 780 770 780 22,000
1986/04/25 783 783 768 768 18,000
1986/04/24 791 791 785 790 19,000
1986/04/23 790 800 790 790 25,000
1986/04/22 794 810 793 810 128,000
1986/04/21 801 802 795 795 64,000
1986/04/19 815 818 799 799 100,000
1986/04/18 800 815 800 810 175,000
1986/04/17 800 800 795 795 73,000
1986/04/16 800 800 795 795 78,000
1986/04/15 810 815 800 809 124,000
1986/04/14 800 819 800 818 189,000
1986/04/11 806 806 785 785 91,000
1986/04/10 796 811 796 806 275,000
1986/04/09 775 789 770 789 120,000
1986/04/08 753 760 753 760 14,000
1986/04/07 751 754 750 750 11,000
1986/04/05 744 751 744 750 14,000
1986/04/04 765 765 746 746 22,000
1986/04/03 765 765 750 750 49,000
1986/04/02 796 796 775 782 55,000
1986/04/01 800 800 786 790 37,000
1986/03/31 798 805 784 805 60,000
1986/03/29 776 782 776 780 30,000
1986/03/28 766 780 766 775 46,000
1986/03/27 780 780 765 765 48,000
1986/03/26 746 748 745 747 11,000
1986/03/25 768 768 741 741 38,000
1986/03/24 782 782 775 780 63,000
1986/03/22 801 801 790 798 59,000
1986/03/20 800 800 794 794 96,000
1986/03/19 789 790 774 776 37,000
1986/03/18 786 795 776 795 120,000
1986/03/17 790 798 783 785 92,000
1986/03/15 792 815 792 800 67,000
1986/03/14 791 800 781 792 75,000
1986/03/13 818 820 811 816 186,000
1986/03/12 800 829 798 824 639,000
1986/03/11 765 789 755 789 127,000
1986/03/10 753 765 753 763 47,000
1986/03/07 777 780 770 777 87,000
1986/03/06 777 785 777 784 209,000
1986/03/05 792 794 778 785 216,000
1986/03/04 805 808 790 792 324,000
1986/03/03 777 799 761 795 196,000
1986/03/01 780 780 775 775 138,000
1986/02/28 765 777 760 775 233,000
1986/02/27 750 780 740 760 242,000
1986/02/26 739 748 739 744 86,000
1986/02/25 750 750 733 733 67,000
1986/02/24 733 759 733 755 72,000
1986/02/22 736 750 732 740 51,000
1986/02/21 750 755 728 730 147,000
1986/02/20 764 769 750 750 314,000
1986/02/19 763 766 753 754 379,000
1986/02/18 750 773 745 763 842,000
1986/02/17 700 739 695 731 463,000
1986/02/15 699 700 699 700 170,000
1986/02/14 700 700 695 700 187,000
1986/02/13 690 700 685 700 283,000
1986/02/12 685 685 684 685 64,000
1986/02/10 670 675 665 665 61,000
1986/02/07 661 675 661 675 55,000
1986/02/06 645 650 645 645 43,000
1986/02/05 650 659 645 645 42,000
1986/02/04 659 659 649 649 25,000
1986/02/03 650 661 650 650 16,000
1986/02/01 665 665 650 651 19,000
1986/01/31 647 665 647 660 60,000
1986/01/30 650 650 640 641 15,000
1986/01/29 650 650 640 643 48,000
1986/01/28 662 676 651 651 43,000
1986/01/27 637 650 635 650 37,000
1986/01/25 633 635 633 635 20,000
1986/01/24 631 634 630 634 27,000
1986/01/23 640 640 631 635 21,000
1986/01/22 640 645 628 628 31,000
1986/01/21 645 645 640 640 15,000
1986/01/20 645 645 625 625 22,000
1986/01/18 645 645 638 644 39,000
1986/01/17 660 660 638 645 27,000
1986/01/16 661 661 660 661 23,000
1986/01/14 670 670 666 670 16,000
1986/01/13 665 670 665 670 32,000
1986/01/10 661 670 651 665 36,000
1986/01/09 661 670 660 660 41,000
1986/01/08 670 688 661 688 48,000
1986/01/07 688 688 666 680 36,000
1986/01/06 700 700 685 696 90,000
1986/01/04 699 703 698 700 69,000

このページの先頭へ