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
1992/12/30 1,760 1,790 1,750 1,750 30,000
1992/12/29 1,750 1,760 1,750 1,760 41,000
1992/12/28 1,800 1,800 1,780 1,800 62,000
1992/12/25 1,800 1,800 1,780 1,780 24,000
1992/12/24 1,810 1,810 1,800 1,800 54,000
1992/12/22 1,800 1,810 1,800 1,810 45,000
1992/12/21 1,790 1,810 1,790 1,810 40,000
1992/12/18 1,790 1,820 1,790 1,820 136,000
1992/12/17 1,760 1,780 1,760 1,770 71,000
1992/12/16 1,750 1,790 1,750 1,760 47,000
1992/12/15 1,750 1,780 1,750 1,780 43,000
1992/12/14 1,780 1,790 1,750 1,750 59,000
1992/12/11 1,800 1,800 1,760 1,790 202,000
1992/12/10 1,780 1,810 1,770 1,770 232,000
1992/12/09 1,760 1,780 1,760 1,770 184,000
1992/12/08 1,780 1,780 1,750 1,750 65,000
1992/12/07 1,780 1,780 1,740 1,750 48,000
1992/12/04 1,800 1,800 1,790 1,800 172,000
1992/12/03 1,820 1,830 1,800 1,800 163,000
1992/12/02 1,800 1,840 1,800 1,820 76,000
1992/12/01 1,830 1,840 1,800 1,820 62,000
1992/11/30 1,830 1,830 1,800 1,830 84,000
1992/11/27 1,790 1,800 1,790 1,790 85,000
1992/11/26 1,780 1,820 1,770 1,800 116,000
1992/11/25 1,760 1,780 1,750 1,780 37,000
1992/11/24 1,770 1,790 1,770 1,780 32,000
1992/11/20 1,750 1,780 1,730 1,780 197,000
1992/11/19 1,800 1,800 1,770 1,780 73,000
1992/11/18 1,800 1,800 1,750 1,750 71,000
1992/11/17 1,720 1,800 1,710 1,800 86,000
1992/11/16 1,740 1,760 1,730 1,730 33,000
1992/11/13 1,770 1,790 1,730 1,790 82,000
1992/11/12 1,790 1,790 1,730 1,750 35,000
1992/11/11 1,820 1,830 1,790 1,800 144,000
1992/11/10 1,800 1,820 1,800 1,820 81,000
1992/11/09 1,780 1,800 1,770 1,800 148,000
1992/11/06 1,740 1,820 1,710 1,800 148,000
1992/11/05 1,780 1,780 1,740 1,750 39,000
1992/11/04 1,770 1,770 1,740 1,760 60,000
1992/11/02 1,770 1,780 1,740 1,780 40,000
1992/10/30 1,760 1,780 1,760 1,780 55,000
1992/10/29 1,730 1,760 1,730 1,760 15,000
1992/10/28 1,770 1,780 1,730 1,730 45,000
1992/10/26 1,800 1,800 1,760 1,760 120,000
1992/10/23 1,730 1,780 1,720 1,780 136,000
1992/10/22 1,670 1,700 1,670 1,700 48,000
1992/10/21 1,680 1,680 1,670 1,670 28,000
1992/10/20 1,690 1,690 1,640 1,650 96,000
1992/10/19 1,730 1,730 1,700 1,700 78,000
1992/10/16 1,730 1,750 1,700 1,700 85,000
1992/10/15 1,740 1,770 1,730 1,750 65,000
1992/10/14 1,750 1,780 1,750 1,750 82,000
1992/10/13 1,750 1,770 1,740 1,750 55,000
1992/10/12 1,750 1,780 1,730 1,730 73,000
1992/10/09 1,750 1,790 1,750 1,750 55,000
1992/10/08 1,760 1,760 1,750 1,750 20,000
1992/10/07 1,790 1,800 1,760 1,760 90,000
1992/10/06 1,730 1,750 1,710 1,730 155,000
1992/10/05 1,740 1,760 1,720 1,730 59,000
1992/10/02 1,720 1,740 1,720 1,730 70,000
1992/10/01 1,780 1,780 1,710 1,710 115,000
1992/09/30 1,800 1,800 1,750 1,770 50,000
1992/09/29 1,820 1,830 1,790 1,800 113,000
1992/09/28 1,860 1,860 1,840 1,840 88,000
1992/09/25 1,880 1,880 1,850 1,860 129,000
1992/09/24 1,870 1,880 1,860 1,860 102,000
1992/09/22 1,850 1,860 1,840 1,860 61,000
1992/09/21 1,860 1,870 1,840 1,850 78,000
1992/09/18 1,910 1,910 1,860 1,880 132,000
1992/09/17 1,910 1,950 1,910 1,920 61,000
1992/09/16 1,980 1,980 1,910 1,950 25,000
1992/09/14 1,950 2,020 1,950 2,020 38,000
1992/09/11 1,940 1,950 1,900 1,940 104,000
1992/09/10 1,970 1,990 1,940 1,940 97,000
1992/09/09 1,980 1,980 1,970 1,970 30,000
1992/09/08 2,040 2,040 2,000 2,000 42,000
1992/09/07 2,080 2,090 2,040 2,040 27,000
1992/09/04 2,040 2,100 2,030 2,100 170,000
1992/09/03 1,930 1,980 1,930 1,980 29,000
1992/09/02 1,990 1,990 1,910 1,930 83,000
1992/09/01 2,040 2,040 2,000 2,030 54,000
1992/08/31 2,020 2,040 1,990 1,990 131,000
1992/08/28 1,920 2,040 1,920 1,990 211,000
1992/08/27 1,920 2,000 1,910 1,950 165,000
1992/08/26 1,890 1,920 1,860 1,860 69,000
1992/08/25 1,880 1,890 1,840 1,860 113,000
1992/08/24 1,850 1,940 1,850 1,880 182,000
1992/08/21 1,600 1,800 1,600 1,760 151,000
1992/08/20 1,520 1,640 1,520 1,600 179,000
1992/08/19 1,550 1,570 1,520 1,570 73,000
1992/08/18 1,520 1,520 1,500 1,500 50,000
1992/08/17 1,530 1,570 1,530 1,530 57,000
1992/08/14 1,500 1,540 1,490 1,540 48,000
1992/08/13 1,480 1,540 1,480 1,500 64,000
1992/08/12 1,470 1,500 1,470 1,480 90,000
1992/08/11 1,510 1,520 1,450 1,470 103,000
1992/08/10 1,600 1,600 1,500 1,500 64,000
1992/08/07 1,700 1,700 1,620 1,620 39,000
1992/08/06 1,700 1,730 1,690 1,700 122,000
1992/08/05 1,700 1,730 1,690 1,700 128,000
1992/08/04 1,700 1,720 1,680 1,680 45,000
1992/08/03 1,720 1,760 1,710 1,730 111,000
1992/07/31 1,750 1,760 1,710 1,750 121,000
1992/07/30 1,660 1,750 1,650 1,750 46,000
1992/07/29 1,750 1,750 1,650 1,650 132,000
1992/07/28 1,770 1,780 1,710 1,710 76,000
1992/07/27 1,910 1,940 1,800 1,800 79,000
1992/07/24 1,950 1,950 1,850 1,880 102,000
1992/07/23 1,910 1,980 1,910 1,970 110,000
1992/07/22 2,010 2,010 1,910 1,950 59,000
1992/07/21 1,930 1,980 1,910 1,980 125,000
1992/07/20 2,020 2,020 1,960 1,960 133,000
1992/07/17 2,090 2,110 2,090 2,100 82,000
1992/07/16 2,160 2,170 2,150 2,150 55,000
1992/07/15 2,160 2,170 2,160 2,160 98,000
1992/07/14 2,200 2,200 2,200 2,200 67,000
1992/07/13 2,170 2,200 2,170 2,200 38,000
1992/07/10 2,220 2,220 2,200 2,200 46,000
1992/07/09 2,250 2,250 2,220 2,220 99,000
1992/07/08 2,250 2,250 2,230 2,250 117,000
1992/07/07 2,260 2,270 2,260 2,260 16,000
1992/07/06 2,290 2,290 2,280 2,280 106,000
1992/07/03 2,250 2,320 2,240 2,280 213,000
1992/07/02 2,180 2,240 2,180 2,240 90,000
1992/07/01 2,190 2,190 2,150 2,170 162,000
1992/06/30 2,190 2,190 2,140 2,170 51,000
1992/06/29 2,140 2,160 2,130 2,160 38,000
1992/06/26 2,160 2,160 2,120 2,120 86,000
1992/06/25 2,110 2,160 2,100 2,150 120,000
1992/06/24 2,170 2,170 2,100 2,100 96,000
1992/06/23 2,150 2,170 2,140 2,170 70,000
1992/06/22 2,200 2,200 2,150 2,170 37,000
1992/06/19 2,200 2,200 2,170 2,170 43,000
1992/06/18 2,180 2,210 2,150 2,200 98,000
1992/06/17 2,250 2,260 2,210 2,210 175,000
1992/06/16 2,240 2,280 2,240 2,250 72,000
1992/06/15 2,290 2,290 2,240 2,240 65,000
1992/06/12 2,280 2,310 2,270 2,290 125,000
1992/06/11 2,290 2,310 2,260 2,300 80,000
1992/06/10 2,280 2,290 2,280 2,280 43,000
1992/06/09 2,250 2,280 2,240 2,280 21,000
1992/06/08 2,260 2,270 2,240 2,260 43,000
1992/06/05 2,300 2,300 2,280 2,300 51,000
1992/06/04 2,290 2,320 2,290 2,300 134,000
1992/06/03 2,270 2,300 2,270 2,300 62,000
1992/06/02 2,220 2,280 2,220 2,260 74,000
1992/06/01 2,250 2,280 2,240 2,240 152,000
1992/05/29 2,280 2,300 2,260 2,260 144,000
1992/05/28 2,330 2,330 2,260 2,260 73,000
1992/05/27 2,300 2,320 2,250 2,290 267,000
1992/05/26 2,320 2,330 2,290 2,290 140,000
1992/05/25 2,330 2,330 2,310 2,320 50,000
1992/05/22 2,340 2,340 2,300 2,320 241,000
1992/05/21 2,300 2,360 2,300 2,350 759,000
1992/05/20 2,250 2,300 2,250 2,270 391,000
1992/05/19 2,250 2,250 2,230 2,250 272,000
1992/05/18 2,220 2,240 2,210 2,220 39,000
1992/05/15 2,250 2,250 2,210 2,210 265,000
1992/05/14 2,250 2,260 2,220 2,230 201,000
1992/05/13 2,250 2,250 2,210 2,240 122,000
1992/05/12 2,240 2,250 2,200 2,210 157,000
1992/05/11 2,230 2,250 2,220 2,240 232,000
1992/05/08 2,240 2,250 2,190 2,190 268,000
1992/05/07 2,190 2,230 2,190 2,210 387,000
1992/05/06 2,170 2,210 2,150 2,190 720,000
1992/05/01 2,100 2,140 2,100 2,130 277,000
1992/04/30 2,100 2,100 2,060 2,090 326,000
1992/04/28 2,050 2,100 2,030 2,100 77,000
1992/04/27 2,070 2,070 2,020 2,020 81,000
1992/04/24 2,100 2,120 2,070 2,080 73,000
1992/04/23 2,040 2,070 2,040 2,070 39,000
1992/04/22 2,000 2,010 2,000 2,000 61,000
1992/04/21 2,020 2,030 2,000 2,000 129,000
1992/04/20 2,130 2,130 2,020 2,020 58,000
1992/04/17 2,150 2,150 2,100 2,100 96,000
1992/04/16 2,110 2,150 2,090 2,150 121,000
1992/04/15 2,040 2,080 2,030 2,080 67,000
1992/04/14 2,000 2,030 2,000 2,000 49,000
1992/04/13 2,080 2,080 2,000 2,000 75,000
1992/04/10 1,970 2,080 1,970 2,000 105,000
1992/04/09 1,880 1,940 1,850 1,910 126,000
1992/04/08 2,080 2,080 1,870 1,880 278,000
1992/04/07 2,120 2,130 2,100 2,100 87,000
1992/04/06 2,110 2,120 2,100 2,100 31,000
1992/04/03 2,110 2,130 2,070 2,100 116,000
1992/04/02 2,150 2,150 2,050 2,090 183,000
1992/04/01 2,180 2,180 2,080 2,100 257,000
1992/03/31 2,150 2,200 2,110 2,150 153,000
1992/03/30 2,080 2,150 2,080 2,150 59,000
1992/03/27 2,080 2,100 2,070 2,090 37,000
1992/03/26 2,080 2,100 2,080 2,090 61,000
1992/03/25 1,980 2,070 1,980 2,050 231,000
1992/03/24 2,100 2,100 2,010 2,010 192,000
1992/03/23 2,150 2,170 2,100 2,100 197,000
1992/03/19 2,080 2,170 2,080 2,150 416,000
1992/03/18 2,080 2,110 2,070 2,070 336,000
1992/03/17 2,100 2,110 2,070 2,100 85,000
1992/03/16 2,130 2,130 2,070 2,090 145,000
1992/03/13 2,180 2,200 2,130 2,140 223,000
1992/03/12 2,210 2,210 2,150 2,180 154,000
1992/03/11 2,280 2,280 2,200 2,210 120,000
1992/03/10 2,300 2,320 2,290 2,320 129,000
1992/03/09 2,330 2,330 2,300 2,300 46,000
1992/03/06 2,300 2,380 2,300 2,320 37,000
1992/03/05 2,340 2,390 2,300 2,300 97,000
1992/03/04 2,340 2,340 2,300 2,300 149,000
1992/03/03 2,370 2,380 2,350 2,350 87,000
1992/03/02 2,360 2,390 2,350 2,380 45,000
1992/02/28 2,390 2,390 2,350 2,360 83,000
1992/02/27 2,390 2,390 2,380 2,380 34,000
1992/02/26 2,350 2,390 2,340 2,360 87,000
1992/02/25 2,360 2,380 2,360 2,360 23,000
1992/02/21 2,400 2,440 2,400 2,440 62,000
1992/02/20 2,400 2,400 2,380 2,400 117,000
1992/02/19 2,410 2,420 2,400 2,400 70,000
1992/02/18 2,370 2,470 2,360 2,440 241,000
1992/02/17 2,350 2,370 2,330 2,370 90,000
1992/02/14 2,470 2,470 2,360 2,370 108,000
1992/02/13 2,520 2,520 2,420 2,440 93,000
1992/02/12 2,540 2,550 2,520 2,530 78,000
1992/02/10 2,570 2,600 2,570 2,580 64,000
1992/02/07 2,600 2,630 2,570 2,610 131,000
1992/02/06 2,570 2,620 2,570 2,610 211,000
1992/02/05 2,560 2,570 2,540 2,570 76,000
1992/02/04 2,550 2,570 2,540 2,570 180,000
1992/02/03 2,480 2,550 2,460 2,550 83,000
1992/01/31 2,410 2,490 2,370 2,480 246,000
1992/01/30 2,360 2,450 2,360 2,410 88,000
1992/01/29 2,340 2,340 2,310 2,330 91,000
1992/01/28 2,310 2,340 2,290 2,330 59,000
1992/01/27 2,330 2,340 2,250 2,290 94,000
1992/01/24 2,380 2,380 2,350 2,380 99,000
1992/01/23 2,390 2,390 2,340 2,380 223,000
1992/01/22 2,350 2,380 2,310 2,310 168,000
1992/01/21 2,300 2,320 2,300 2,320 121,000
1992/01/20 2,390 2,390 2,280 2,310 68,000
1992/01/17 2,400 2,400 2,340 2,350 198,000
1992/01/16 2,530 2,530 2,400 2,420 152,000
1992/01/14 2,530 2,540 2,450 2,500 275,000
1992/01/13 2,670 2,670 2,500 2,520 180,000
1992/01/10 2,700 2,700 2,630 2,630 126,000
1992/01/09 2,680 2,710 2,670 2,710 174,000
1992/01/08 2,700 2,710 2,680 2,710 183,000
1992/01/07 2,700 2,710 2,670 2,700 84,000
1992/01/06 2,700 2,710 2,700 2,700 78,000

このページの先頭へ