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
1988/12/28 1,000 1,020 995 1,020 82,000
1988/12/27 980 1,010 980 1,000 125,000
1988/12/26 954 980 954 975 32,000
1988/12/24 985 985 974 974 6,000
1988/12/23 980 999 980 985 222,000
1988/12/22 935 980 935 980 218,000
1988/12/21 935 970 935 935 112,000
1988/12/20 944 945 944 945 5,000
1988/12/19 926 955 920 955 173,000
1988/12/16 927 927 916 916 30,000
1988/12/15 955 960 930 930 41,000
1988/12/14 955 999 955 976 180,000
1988/12/13 945 979 940 965 214,000
1988/12/12 919 950 910 950 171,000
1988/12/09 910 920 910 920 29,000
1988/12/08 905 910 905 910 17,000
1988/12/07 918 918 905 911 21,000
1988/12/06 901 920 901 920 19,000
1988/12/05 905 906 905 905 10,000
1988/12/03 900 905 900 905 31,000
1988/12/02 900 915 900 905 20,000
1988/12/01 900 901 900 900 8,000
1988/11/30 900 910 900 910 12,000
1988/11/29 900 930 900 930 44,000
1988/11/28 895 900 880 900 37,000
1988/11/26 883 886 880 880 7,000
1988/11/25 875 880 870 880 14,000
1988/11/24 878 878 875 875 59,000
1988/11/22 878 878 872 878 15,000
1988/11/21 878 879 878 879 8,000
1988/11/18 879 879 870 879 28,000
1988/11/17 870 879 870 879 16,000
1988/11/16 900 900 861 861 26,000
1988/11/15 890 913 890 900 21,000
1988/11/14 868 897 861 894 17,000
1988/11/11 845 859 845 850 14,000
1988/11/10 840 843 840 843 20,000
1988/11/09 839 840 831 840 17,000
1988/11/08 840 840 840 840 4,000
1988/11/07 846 846 840 840 7,000
1988/11/05 848 854 848 848 22,000
1988/11/04 855 855 848 848 15,000
1988/11/02 855 855 855 855 10,000
1988/11/01 860 860 855 855 9,000
1988/10/31 855 855 850 855 19,000
1988/10/29 840 844 831 844 64,000
1988/10/28 850 850 840 843 42,000
1988/10/27 850 850 850 850 16,000
1988/10/26 860 861 850 850 18,000
1988/10/25 869 869 860 860 3,000
1988/10/24 861 861 861 861 2,000
1988/10/20 860 860 860 860 8,000
1988/10/19 873 873 865 865 6,000
1988/10/18 885 885 870 875 9,000
1988/10/17 870 885 870 885 2,000
1988/10/14 865 865 860 865 4,000
1988/10/13 860 865 851 865 17,000
1988/10/12 865 865 860 860 13,000
1988/10/07 865 865 865 865 1,000
1988/10/06 875 875 875 875 1,000
1988/10/05 864 865 864 865 12,000
1988/10/03 910 910 910 910 1,000
1988/09/30 900 905 900 905 16,000
1988/09/29 890 917 890 917 147,000
1988/09/28 865 865 860 860 2,000
1988/09/27 864 865 864 865 6,000
1988/09/26 842 868 842 868 11,000
1988/09/24 838 838 838 838 2,000
1988/09/22 860 860 831 835 256,000
1988/09/21 863 866 853 860 15,000
1988/09/20 877 877 862 862 19,000
1988/09/19 873 873 863 865 15,000
1988/09/16 865 870 851 863 19,000
1988/09/14 865 885 865 885 18,000
1988/09/13 875 875 875 875 26,000
1988/09/12 875 878 875 876 34,000
1988/09/09 880 900 875 875 31,000
1988/09/08 880 880 880 880 10,000
1988/09/07 890 890 880 880 6,000
1988/09/06 894 900 880 881 7,000
1988/09/05 894 894 894 894 3,000
1988/09/03 876 895 876 895 2,000
1988/09/02 876 876 872 876 10,000
1988/09/01 876 876 870 876 15,000
1988/08/31 876 876 870 876 26,000
1988/08/30 894 894 875 878 17,000
1988/08/29 900 900 895 895 5,000
1988/08/27 895 895 895 895 5,000
1988/08/26 900 900 895 896 16,000
1988/08/25 902 905 900 900 10,000
1988/08/24 905 908 902 902 26,000
1988/08/23 906 906 905 905 8,000
1988/08/22 907 918 905 905 7,000
1988/08/19 905 907 905 907 13,000
1988/08/18 915 915 905 905 9,000
1988/08/17 915 915 915 915 3,000
1988/08/16 910 910 905 905 11,000
1988/08/15 920 920 910 912 12,000
1988/08/12 925 925 922 925 28,000
1988/08/11 925 925 912 920 20,000
1988/08/10 925 925 925 925 11,000
1988/08/09 921 925 921 925 6,000
1988/08/08 930 930 925 925 12,000
1988/08/06 948 948 930 930 38,000
1988/08/05 955 955 940 940 34,000
1988/08/04 952 955 951 951 36,000
1988/08/03 940 950 940 942 14,000
1988/08/02 943 960 940 940 15,000
1988/08/01 960 960 955 955 41,000
1988/07/29 955 960 953 953 34,000
1988/07/28 930 955 930 955 6,000
1988/07/27 940 940 930 930 9,000
1988/07/26 935 945 930 930 11,000
1988/07/25 945 945 945 945 8,000
1988/07/23 920 920 901 905 24,000
1988/07/22 935 939 930 930 29,000
1988/07/21 940 941 940 940 32,000
1988/07/20 949 949 935 940 8,000
1988/07/19 955 955 945 950 39,000
1988/07/18 980 980 955 955 20,000
1988/07/15 980 1,000 980 1,000 31,000
1988/07/14 999 999 970 980 17,000
1988/07/13 990 1,000 990 1,000 35,000
1988/07/12 1,020 1,020 1,000 1,010 86,000
1988/07/11 1,010 1,020 1,000 1,010 40,000
1988/07/08 1,010 1,010 1,000 1,000 42,000
1988/07/07 1,000 1,010 1,000 1,000 34,000
1988/07/06 1,000 1,010 1,000 1,010 27,000
1988/07/05 1,000 1,010 1,000 1,010 17,000
1988/07/04 1,010 1,010 1,000 1,000 31,000
1988/07/02 1,010 1,020 1,010 1,020 55,000
1988/07/01 1,010 1,020 1,010 1,020 52,000
1988/06/30 1,020 1,020 1,010 1,010 15,000
1988/06/29 1,010 1,020 1,010 1,010 25,000
1988/06/28 1,030 1,030 1,000 1,010 46,000
1988/06/27 1,050 1,050 1,030 1,040 33,000
1988/06/25 1,040 1,070 1,030 1,030 102,000
1988/06/24 1,050 1,060 1,050 1,050 50,000
1988/06/23 1,070 1,080 1,040 1,050 187,000
1988/06/22 1,090 1,090 1,070 1,080 553,000
1988/06/21 1,030 1,070 1,020 1,050 421,000
1988/06/20 1,020 1,030 1,010 1,020 81,000
1988/06/17 1,010 1,020 1,010 1,020 48,000
1988/06/16 1,010 1,020 1,010 1,010 63,000
1988/06/15 1,020 1,020 1,010 1,010 39,000
1988/06/14 1,020 1,020 1,000 1,000 48,000
1988/06/13 995 1,020 995 1,010 130,000
1988/06/10 1,010 1,010 1,000 1,000 50,000
1988/06/09 1,000 1,010 1,000 1,010 54,000
1988/06/08 1,000 1,010 1,000 1,000 63,000
1988/06/07 1,010 1,010 1,000 1,000 79,000
1988/06/06 1,000 1,010 995 1,010 54,000
1988/06/04 993 1,000 993 1,000 36,000
1988/06/03 1,010 1,010 992 992 61,000
1988/06/02 1,000 1,010 991 1,010 29,000
1988/06/01 995 1,000 990 990 30,000
1988/05/31 1,000 1,010 990 1,000 32,000
1988/05/30 1,010 1,010 990 995 35,000
1988/05/28 1,020 1,020 1,010 1,020 25,000
1988/05/27 1,040 1,040 1,020 1,020 86,000
1988/05/26 1,030 1,040 1,020 1,040 135,000
1988/05/25 1,020 1,020 1,010 1,020 84,000
1988/05/24 986 1,010 986 1,000 32,000
1988/05/23 1,010 1,030 1,000 1,010 94,000
1988/05/20 1,010 1,020 1,000 1,010 30,000
1988/05/19 1,010 1,020 1,010 1,010 63,000
1988/05/18 1,020 1,030 1,010 1,030 94,000
1988/05/17 1,040 1,040 1,010 1,010 83,000
1988/05/16 1,030 1,030 1,010 1,010 65,000
1988/05/13 1,030 1,040 1,010 1,020 59,000
1988/05/12 1,040 1,050 997 1,020 203,000
1988/05/11 1,020 1,060 1,020 1,050 633,000
1988/05/10 1,000 1,010 1,000 1,010 136,000
1988/05/09 1,000 1,010 1,000 1,000 152,000
1988/05/07 1,000 1,010 1,000 1,000 74,000
1988/05/06 1,010 1,020 1,000 1,000 121,000
1988/05/02 1,030 1,030 1,000 1,000 317,000
1988/04/30 975 1,020 970 998 287,000
1988/04/28 970 970 962 970 59,000
1988/04/27 971 973 965 970 68,000
1988/04/26 976 980 971 971 37,000
1988/04/25 960 970 952 961 46,000
1988/04/23 959 960 950 950 19,000
1988/04/22 956 965 950 960 38,000
1988/04/21 960 970 956 965 52,000
1988/04/20 948 950 948 950 20,000
1988/04/19 940 950 925 940 55,000
1988/04/18 965 975 946 946 29,000
1988/04/15 965 970 963 965 96,000
1988/04/14 960 985 960 985 403,000
1988/04/13 940 955 939 950 60,000
1988/04/12 927 939 927 928 49,000
1988/04/11 921 926 911 926 35,000
1988/04/08 920 920 911 920 42,000
1988/04/07 911 920 910 910 57,000
1988/04/05 911 911 910 910 5,000
1988/04/04 920 920 906 910 26,000
1988/04/02 906 907 905 905 10,000
1988/04/01 910 920 902 902 33,000
1988/03/31 915 925 908 920 13,000
1988/03/30 920 920 914 915 10,000
1988/03/29 900 920 900 915 10,000
1988/03/28 874 876 874 876 7,000
1988/03/26 870 871 870 871 18,000
1988/03/25 905 910 881 890 37,000
1988/03/24 911 911 906 906 22,000
1988/03/23 910 915 905 910 24,000
1988/03/22 921 925 915 915 16,000
1988/03/18 916 935 916 925 18,000
1988/03/17 930 931 920 921 19,000
1988/03/16 916 920 916 920 51,000
1988/03/15 935 935 916 916 27,000
1988/03/14 953 953 935 935 20,000
1988/03/11 960 970 945 955 93,000
1988/03/10 945 960 945 960 141,000
1988/03/09 944 945 931 940 39,000
1988/03/08 941 950 940 945 31,000
1988/03/07 950 955 940 940 61,000
1988/03/05 942 950 940 948 50,000
1988/03/04 942 942 936 940 66,000
1988/03/03 940 945 936 945 74,000
1988/03/02 940 942 936 940 74,000
1988/03/01 945 945 940 940 85,000
1988/02/29 945 945 940 940 19,000
1988/02/27 945 945 931 931 30,000
1988/02/26 940 950 936 949 218,000
1988/02/25 930 950 928 945 113,000
1988/02/24 929 932 921 932 30,000
1988/02/23 910 935 905 935 97,000
1988/02/22 910 920 905 910 53,000
1988/02/19 890 900 890 900 50,000
1988/02/18 882 885 880 885 44,000
1988/02/17 881 885 880 880 32,000
1988/02/16 880 888 880 880 31,000
1988/02/15 885 885 870 875 21,000
1988/02/12 880 885 880 885 11,000
1988/02/10 880 880 870 870 10,000
1988/02/09 888 888 870 870 15,000
1988/02/08 880 890 860 890 49,000
1988/02/06 870 871 870 870 25,000
1988/02/05 870 888 869 888 72,000
1988/02/04 861 870 861 870 2,000
1988/02/03 880 880 850 850 21,000
1988/02/02 850 870 850 870 28,000
1988/02/01 852 860 850 851 14,000
1988/01/30 842 850 842 850 8,000
1988/01/29 841 850 840 840 15,000
1988/01/28 850 850 835 835 28,000
1988/01/27 830 845 830 845 29,000
1988/01/26 840 845 840 840 45,000
1988/01/25 845 845 840 845 11,000
1988/01/23 837 840 836 840 13,000
1988/01/22 830 835 829 835 9,000
1988/01/21 830 840 830 839 12,000
1988/01/20 840 845 835 840 20,000
1988/01/19 838 840 832 840 26,000
1988/01/18 834 834 830 830 8,000
1988/01/14 815 820 814 815 14,000
1988/01/13 815 825 815 815 13,000
1988/01/12 820 821 815 815 19,000
1988/01/11 815 815 813 813 9,000
1988/01/08 823 825 823 825 11,000
1988/01/07 826 830 815 830 20,000
1988/01/06 815 830 815 825 21,000
1988/01/05 813 815 812 813 8,000
1988/01/04 815 815 812 812 4,000

このページの先頭へ