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
1987/12/28 820 820 815 815 12,000
1987/12/26 820 821 810 820 26,000
1987/12/25 840 840 824 824 6,000
1987/12/24 843 846 840 846 15,000
1987/12/23 856 865 842 842 5,000
1987/12/22 881 881 850 850 10,000
1987/12/21 891 895 872 872 28,000
1987/12/18 858 882 858 882 51,000
1987/12/17 837 857 837 857 21,000
1987/12/16 840 840 835 835 15,000
1987/12/15 820 830 820 825 25,000
1987/12/14 820 825 820 820 9,000
1987/12/11 802 807 802 807 25,000
1987/12/10 820 820 801 805 60,000
1987/12/09 829 829 820 820 30,000
1987/12/08 821 821 820 820 14,000
1987/12/07 816 817 812 817 8,000
1987/12/05 812 812 812 812 1,000
1987/12/04 810 811 810 811 15,000
1987/12/03 816 817 812 812 25,000
1987/12/02 820 820 815 815 5,000
1987/12/01 810 820 810 820 21,000
1987/11/30 820 820 810 811 12,000
1987/11/28 816 820 816 820 5,000
1987/11/27 812 820 812 815 9,000
1987/11/26 813 813 811 812 13,000
1987/11/25 811 815 810 813 6,000
1987/11/24 810 811 810 810 9,000
1987/11/20 817 826 810 819 15,000
1987/11/19 816 826 815 816 5,000
1987/11/18 805 805 805 805 3,000
1987/11/17 826 826 800 800 18,000
1987/11/16 820 828 820 826 13,000
1987/11/13 811 820 810 820 13,000
1987/11/12 790 790 780 790 31,000
1987/11/11 800 800 740 750 45,000
1987/11/10 820 830 815 815 13,000
1987/11/09 821 821 820 820 4,000
1987/11/07 830 830 820 820 13,000
1987/11/06 830 835 830 831 11,000
1987/11/05 856 856 830 830 8,000
1987/11/04 850 869 850 850 20,000
1987/11/02 868 869 850 850 17,000
1987/10/31 849 870 849 870 15,000
1987/10/30 850 850 840 840 11,000
1987/10/29 821 830 821 821 40,000
1987/10/28 860 865 850 850 25,000
1987/10/27 810 830 810 820 44,000
1987/10/26 865 871 840 840 47,000
1987/10/24 861 862 850 860 14,000
1987/10/23 861 861 840 860 19,000
1987/10/22 852 880 852 861 59,000
1987/10/21 810 850 810 830 90,000
1987/10/20 810 810 810 810 26,000
1987/10/19 920 920 900 910 59,000
1987/10/16 925 930 921 930 35,000
1987/10/15 925 930 921 923 36,000
1987/10/14 925 925 920 920 50,000
1987/10/13 925 926 921 925 75,000
1987/10/12 936 940 925 926 72,000
1987/10/09 931 942 926 926 40,000
1987/10/08 925 945 925 945 65,000
1987/10/07 920 950 915 949 66,000
1987/10/06 920 921 915 920 59,000
1987/10/05 929 929 915 915 34,000
1987/10/03 925 930 920 930 18,000
1987/10/02 945 945 937 937 21,000
1987/10/01 915 915 915 915 10,000
1987/09/30 930 950 915 950 27,000
1987/09/29 920 930 920 921 24,000
1987/09/28 901 920 901 920 28,000
1987/09/26 910 920 910 910 17,000
1987/09/25 922 925 921 925 34,000
1987/09/24 921 921 921 921 25,000
1987/09/22 921 925 920 920 20,000
1987/09/21 930 931 920 921 19,000
1987/09/18 931 931 930 931 15,000
1987/09/17 944 944 931 941 20,000
1987/09/16 926 940 926 940 44,000
1987/09/14 925 925 920 921 36,000
1987/09/11 930 935 920 930 22,000
1987/09/10 968 969 940 940 25,000
1987/09/09 970 978 951 970 116,000
1987/09/08 938 979 930 979 121,000
1987/09/07 938 948 938 938 20,000
1987/09/05 969 969 959 968 12,000
1987/09/04 971 972 960 970 125,000
1987/09/03 965 980 950 972 177,000
1987/09/02 956 962 950 962 117,000
1987/09/01 951 959 944 950 93,000
1987/08/31 955 959 950 959 62,000
1987/08/29 955 955 950 950 66,000
1987/08/28 950 952 940 952 118,000
1987/08/27 950 950 940 945 79,000
1987/08/26 922 950 920 950 55,000
1987/08/25 915 920 910 920 21,000
1987/08/24 930 933 917 920 41,000
1987/08/22 920 930 920 920 36,000
1987/08/21 915 916 910 916 22,000
1987/08/20 920 920 910 910 57,000
1987/08/19 911 915 910 910 76,000
1987/08/18 906 910 906 910 67,000
1987/08/17 905 905 901 905 24,000
1987/08/14 901 905 900 900 23,000
1987/08/13 900 905 900 900 29,000
1987/08/12 910 910 888 890 94,000
1987/08/11 893 910 893 910 35,000
1987/08/10 891 891 886 891 36,000
1987/08/07 891 900 881 881 71,000
1987/08/06 882 890 881 890 17,000
1987/08/05 883 883 880 880 25,000
1987/08/04 890 890 882 882 2,000
1987/08/03 900 903 880 880 37,000
1987/08/01 900 900 900 900 27,000
1987/07/31 890 890 880 880 18,000
1987/07/30 890 890 880 880 11,000
1987/07/29 899 900 890 890 21,000
1987/07/28 915 915 905 905 34,000
1987/07/27 880 890 870 885 16,000
1987/07/23 870 870 860 860 30,000
1987/07/22 875 880 870 870 42,000
1987/07/21 870 871 870 870 40,000
1987/07/20 890 890 880 880 10,000
1987/07/17 900 900 890 900 31,000
1987/07/16 890 900 890 890 17,000
1987/07/15 884 884 880 884 21,000
1987/07/14 891 891 885 885 11,000
1987/07/13 900 900 890 890 22,000
1987/07/10 895 895 875 890 25,000
1987/07/09 870 900 870 896 75,000
1987/07/08 881 883 878 880 23,000
1987/07/07 885 886 870 876 36,000
1987/07/06 884 886 884 885 18,000
1987/07/04 884 888 880 881 39,000
1987/07/03 901 913 884 884 62,000
1987/07/02 895 906 895 900 23,000
1987/07/01 875 885 875 885 71,000
1987/06/30 911 911 875 875 29,000
1987/06/29 915 915 900 910 79,000
1987/06/27 910 915 910 915 11,000
1987/06/26 917 917 908 908 58,000
1987/06/25 921 925 915 915 97,000
1987/06/24 923 926 920 920 75,000
1987/06/23 936 938 920 923 92,000
1987/06/22 935 940 927 936 51,000
1987/06/19 926 939 925 925 55,000
1987/06/18 950 960 925 925 156,000
1987/06/17 948 958 940 950 156,000
1987/06/16 925 940 920 938 106,000
1987/06/15 925 925 915 915 113,000
1987/06/12 926 926 919 920 131,000
1987/06/11 920 926 911 920 30,000
1987/06/10 930 935 920 920 36,000
1987/06/09 928 930 927 930 50,000
1987/06/08 920 925 915 917 98,000
1987/06/06 940 940 910 910 36,000
1987/06/05 906 936 900 936 179,000
1987/06/04 920 920 900 906 44,000
1987/06/03 900 920 900 910 75,000
1987/06/02 892 900 890 900 47,000
1987/06/01 900 900 886 886 47,000
1987/05/30 900 900 890 900 24,000
1987/05/29 880 900 877 900 70,000
1987/05/28 881 885 880 885 20,000
1987/05/27 886 897 885 885 19,000
1987/05/26 890 890 883 883 12,000
1987/05/25 900 900 880 881 64,000
1987/05/23 886 900 886 890 35,000
1987/05/22 876 880 876 876 10,000
1987/05/21 875 875 875 875 10,000
1987/05/20 882 882 875 880 33,000
1987/05/19 880 885 880 880 23,000
1987/05/18 891 891 875 875 25,000
1987/05/15 892 900 880 900 20,000
1987/05/14 890 890 870 872 27,000
1987/05/13 882 890 870 890 55,000
1987/05/12 889 889 881 881 36,000
1987/05/11 886 887 886 887 20,000
1987/05/08 877 900 877 900 32,000
1987/05/07 880 881 871 871 32,000
1987/05/06 890 890 880 880 24,000
1987/05/02 880 881 876 880 35,000
1987/05/01 870 880 860 875 45,000
1987/04/30 875 883 875 880 17,000
1987/04/28 870 871 870 871 23,000
1987/04/27 900 925 900 900 45,000
1987/04/25 900 920 900 910 25,000
1987/04/24 920 930 910 910 119,000
1987/04/23 910 930 910 920 89,000
1987/04/22 930 930 900 919 91,000
1987/04/21 910 932 910 932 105,000
1987/04/20 905 910 905 905 62,000
1987/04/17 908 925 900 900 68,000
1987/04/16 926 930 900 900 56,000
1987/04/15 930 930 920 920 22,000
1987/04/14 951 970 940 940 68,000
1987/04/13 982 983 962 962 21,000
1987/04/10 967 994 960 984 314,000
1987/04/09 963 970 960 965 89,000
1987/04/08 969 970 949 963 53,000
1987/04/07 988 988 970 971 82,000
1987/04/06 980 995 970 988 109,000
1987/04/04 990 1,000 990 1,000 255,000
1987/04/03 950 990 950 970 501,000
1987/04/02 880 940 875 940 316,000
1987/04/01 870 870 865 865 45,000
1987/03/31 875 875 870 870 43,000
1987/03/30 900 900 880 885 100,000
1987/03/28 890 900 890 899 75,000
1987/03/27 876 890 875 890 53,000
1987/03/26 870 873 869 870 34,000
1987/03/25 875 880 870 880 45,000
1987/03/24 881 881 880 880 30,000
1987/03/23 880 900 880 890 19,000
1987/03/20 870 870 851 870 183,000
1987/03/19 897 897 870 870 40,000
1987/03/18 890 900 888 900 34,000
1987/03/17 900 900 880 890 26,000
1987/03/16 890 900 890 900 19,000
1987/03/13 895 900 890 890 47,000
1987/03/12 893 900 890 895 54,000
1987/03/11 892 905 892 903 59,000
1987/03/10 910 910 902 902 41,000
1987/03/09 902 919 902 904 32,000
1987/03/07 914 914 900 902 30,000
1987/03/06 920 925 905 905 82,000
1987/03/05 926 930 920 925 34,000
1987/03/04 914 930 914 925 116,000
1987/03/03 902 915 900 915 117,000
1987/03/02 917 920 900 911 76,000
1987/02/28 915 916 910 916 9,000
1987/02/27 910 916 910 915 67,000
1987/02/26 910 911 900 908 115,000
1987/02/25 900 910 900 900 100,000
1987/02/24 905 905 900 900 37,000
1987/02/23 910 910 900 900 51,000
1987/02/20 904 910 900 905 32,000
1987/02/19 910 910 900 903 20,000
1987/02/18 899 910 899 910 32,000
1987/02/17 906 906 890 890 43,000
1987/02/16 905 930 900 930 31,000
1987/02/13 925 931 915 915 45,000
1987/02/12 944 944 925 925 30,000
1987/02/10 945 950 940 940 45,000
1987/02/09 952 952 947 950 27,000
1987/02/07 945 954 945 945 31,000
1987/02/06 945 955 945 945 122,000
1987/02/05 932 945 929 945 146,000
1987/02/04 949 950 942 942 48,000
1987/02/03 950 960 939 950 66,000
1987/02/02 974 974 949 949 127,000
1987/01/31 974 974 950 950 69,000
1987/01/30 910 960 910 954 269,000
1987/01/29 881 900 873 900 133,000
1987/01/28 880 881 880 881 22,000
1987/01/27 890 895 890 890 59,000
1987/01/26 900 915 890 890 125,000
1987/01/24 891 899 885 890 61,000
1987/01/23 875 887 875 887 64,000
1987/01/22 880 880 870 870 41,000
1987/01/21 895 895 880 880 46,000
1987/01/20 896 896 889 895 24,000
1987/01/19 896 901 896 896 24,000
1987/01/16 909 910 900 900 21,000
1987/01/14 900 915 890 915 45,000
1987/01/13 890 891 890 891 25,000
1987/01/12 889 900 889 890 21,000
1987/01/09 889 900 889 892 23,000
1987/01/08 885 895 885 895 17,000
1987/01/07 910 910 880 889 42,000
1987/01/06 910 910 895 900 28,000
1987/01/05 907 910 905 910 36,000

このページの先頭へ