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
1997/12/30 645 659 645 659 12,000
1997/12/29 631 643 630 643 25,000
1997/12/26 626 635 625 630 14,000
1997/12/25 680 680 620 620 102,000
1997/12/24 647 680 647 680 314,000
1997/12/22 642 645 630 645 92,000
1997/12/19 667 671 641 642 181,000
1997/12/18 693 695 674 676 167,000
1997/12/17 678 700 675 695 101,000
1997/12/16 684 685 678 679 128,000
1997/12/15 682 697 681 690 68,000
1997/12/12 681 685 681 685 90,000
1997/12/11 680 682 680 680 51,000
1997/12/10 679 690 679 685 100,000
1997/12/09 685 692 685 689 120,000
1997/12/08 685 690 680 681 106,000
1997/12/05 681 695 681 685 60,000
1997/12/04 690 700 685 700 121,000
1997/12/03 680 681 678 680 141,000
1997/12/02 686 687 681 681 89,000
1997/12/01 675 688 675 686 62,000
1997/11/28 670 678 670 676 108,000
1997/11/27 665 675 660 670 122,000
1997/11/26 659 666 645 666 110,000
1997/11/25 650 651 649 649 99,000
1997/11/21 666 685 666 680 70,000
1997/11/20 681 686 670 670 151,000
1997/11/19 695 699 685 685 72,000
1997/11/18 714 725 694 709 71,000
1997/11/17 682 720 682 715 109,000
1997/11/14 716 716 692 692 230,000
1997/11/13 719 720 704 716 282,000
1997/11/12 730 730 705 720 99,000
1997/11/11 724 730 722 723 88,000
1997/11/10 736 750 724 724 61,000
1997/11/07 751 751 730 742 61,000
1997/11/06 761 781 761 781 79,000
1997/11/05 786 786 760 761 134,000
1997/11/04 771 771 758 760 57,000
1997/10/31 770 771 770 771 44,000
1997/10/30 774 783 771 771 62,000
1997/10/29 776 783 775 780 80,000
1997/10/28 778 778 760 776 156,000
1997/10/27 776 780 776 778 40,000
1997/10/24 726 766 718 766 154,000
1997/10/23 717 719 715 716 100,000
1997/10/22 710 719 710 719 63,000
1997/10/21 700 700 700 700 308,000
1997/10/20 700 707 698 700 321,000
1997/10/17 698 707 698 700 168,000
1997/10/16 693 706 693 706 299,000
1997/10/15 695 705 675 683 229,000
1997/10/14 697 697 680 695 105,000
1997/10/13 730 734 707 717 114,000
1997/10/09 725 738 723 738 150,000
1997/10/08 726 730 725 727 100,000
1997/10/07 716 722 710 720 69,000
1997/10/06 710 713 705 710 103,000
1997/10/03 694 720 688 720 119,000
1997/10/02 689 709 688 690 159,000
1997/10/01 689 689 675 679 34,000
1997/09/30 693 696 680 690 76,000
1997/09/29 691 700 690 700 217,000
1997/09/26 733 733 684 684 155,000
1997/09/25 740 742 726 726 138,000
1997/09/24 755 755 741 741 49,000
1997/09/22 762 765 752 755 72,000
1997/09/19 775 775 759 760 27,000
1997/09/18 760 765 760 765 94,000
1997/09/17 804 806 755 756 277,000
1997/09/16 785 803 785 803 7,000
1997/09/12 792 792 755 763 61,000
1997/09/11 800 800 792 792 11,000
1997/09/10 831 831 829 830 5,000
1997/09/09 805 823 805 822 124,000
1997/09/08 818 824 808 808 16,000
1997/09/05 818 818 810 818 24,000
1997/09/04 821 821 808 809 15,000
1997/09/03 822 832 821 832 24,000
1997/09/02 808 814 808 814 18,000
1997/09/01 811 812 808 808 29,000
1997/08/29 799 820 795 802 76,000
1997/08/28 802 826 802 826 21,000
1997/08/27 789 793 789 793 74,000
1997/08/26 796 805 796 800 36,000
1997/08/25 795 795 788 795 39,000
1997/08/22 812 812 795 795 69,000
1997/08/21 806 816 806 815 144,000
1997/08/20 806 819 806 819 34,000
1997/08/19 819 819 806 811 65,000
1997/08/18 815 821 815 815 68,000
1997/08/15 805 815 805 815 31,000
1997/08/14 780 788 780 786 91,000
1997/08/13 776 786 774 776 145,000
1997/08/12 802 803 775 775 95,000
1997/08/11 810 810 808 808 11,000
1997/08/08 815 815 807 810 83,000
1997/08/07 817 817 814 817 211,000
1997/08/06 807 822 807 822 207,000
1997/08/05 836 840 836 837 95,000
1997/08/04 840 840 836 836 46,000
1997/08/01 864 864 836 836 62,000
1997/07/31 882 882 850 865 76,000
1997/07/30 895 895 885 885 7,000
1997/07/29 901 902 897 899 78,000
1997/07/28 890 903 890 902 20,000
1997/07/25 865 876 865 873 92,000
1997/07/24 862 878 862 873 33,000
1997/07/23 873 873 863 863 15,000
1997/07/22 881 890 872 873 92,000
1997/07/18 880 890 880 881 103,000
1997/07/17 889 889 880 880 71,000
1997/07/16 899 899 884 889 130,000
1997/07/15 900 901 890 900 100,000
1997/07/14 911 911 896 896 85,000
1997/07/11 920 920 910 911 84,000
1997/07/10 920 921 918 919 96,000
1997/07/09 947 947 920 928 104,000
1997/07/08 958 958 925 927 101,000
1997/07/07 958 958 948 948 28,000
1997/07/04 965 965 957 958 134,000
1997/07/03 975 975 965 965 29,000
1997/07/02 976 976 967 967 84,000
1997/07/01 970 977 967 977 152,000
1997/06/30 959 966 951 966 78,000
1997/06/27 952 955 946 951 283,000
1997/06/26 940 946 940 944 23,000
1997/06/25 939 940 939 940 49,000
1997/06/24 940 940 920 930 24,000
1997/06/23 949 955 949 950 107,000
1997/06/20 945 945 930 940 47,000
1997/06/19 956 957 945 945 30,000
1997/06/18 959 959 951 951 43,000
1997/06/17 938 950 938 950 121,000
1997/06/16 928 928 915 920 54,000
1997/06/13 935 935 917 920 89,000
1997/06/12 939 939 935 935 26,000
1997/06/11 945 946 945 946 33,000
1997/06/10 937 945 937 945 27,000
1997/06/09 943 943 924 937 17,000
1997/06/06 953 953 953 953 28,000
1997/06/05 959 959 951 953 18,000
1997/06/04 960 960 960 960 35,000
1997/06/03 965 965 961 964 118,000
1997/06/02 956 956 955 955 23,000
1997/05/30 953 958 953 954 1,108,000
1997/05/29 970 970 965 965 25,000
1997/05/28 957 969 957 969 31,000
1997/05/27 957 965 957 965 32,000
1997/05/26 957 960 957 957 10,000
1997/05/23 957 965 957 957 14,000
1997/05/22 956 965 956 965 40,000
1997/05/21 960 969 955 956 25,000
1997/05/20 950 960 950 960 22,000
1997/05/19 942 945 940 940 39,000
1997/05/16 958 958 949 950 58,000
1997/05/15 933 940 933 939 39,000
1997/05/14 935 935 926 932 151,000
1997/05/13 930 935 926 926 36,000
1997/05/12 915 933 915 924 51,000
1997/05/09 922 925 922 925 54,000
1997/05/08 926 926 921 922 36,000
1997/05/07 926 931 926 930 114,000
1997/05/06 930 938 921 931 213,000
1997/05/02 901 908 901 908 158,000
1997/05/01 900 903 892 900 182,000
1997/04/30 895 908 895 900 80,000
1997/04/28 876 890 876 885 111,000
1997/04/25 875 876 865 876 33,000
1997/04/24 862 880 861 865 301,000
1997/04/23 879 879 855 860 102,000
1997/04/22 856 883 852 883 280,000
1997/04/21 857 863 857 858 164,000
1997/04/18 821 863 821 858 280,000
1997/04/17 816 817 813 813 89,000
1997/04/16 815 820 815 816 292,000
1997/04/15 819 822 815 815 49,000
1997/04/14 813 815 813 814 51,000
1997/04/11 820 827 819 823 92,000
1997/04/10 833 833 820 820 839,000
1997/04/09 846 846 834 834 56,000
1997/04/08 885 885 845 846 148,000
1997/04/07 905 910 895 895 124,000
1997/04/04 915 915 907 908 13,000
1997/04/03 906 935 906 922 30,000
1997/04/02 906 906 890 906 172,000
1997/04/01 904 906 900 905 123,000
1997/03/31 905 914 905 914 166,000
1997/03/28 904 908 904 905 155,000
1997/03/27 890 906 890 900 264,000
1997/03/26 889 893 885 893 37,000
1997/03/25 887 909 886 894 233,000
1997/03/24 865 885 865 880 182,000
1997/03/21 846 864 846 864 161,000
1997/03/19 840 844 840 843 79,000
1997/03/18 840 851 833 833 265,000
1997/03/17 840 840 835 840 90,000
1997/03/14 851 860 850 850 208,000
1997/03/13 861 870 861 870 44,000
1997/03/12 899 899 870 871 66,000
1997/03/11 900 904 900 900 126,000
1997/03/10 892 895 891 891 39,000
1997/03/07 900 900 891 891 43,000
1997/03/06 902 903 900 900 73,000
1997/03/05 912 920 912 912 81,000
1997/03/04 910 913 910 913 25,000
1997/03/03 920 920 911 911 20,000
1997/02/28 919 920 913 920 43,000
1997/02/27 920 925 918 920 50,000
1997/02/26 936 936 920 920 26,000
1997/02/25 924 924 916 919 120,000
1997/02/24 931 933 923 924 73,000
1997/02/21 913 920 910 919 179,000
1997/02/20 890 903 876 903 194,000
1997/02/19 895 896 860 870 267,000
1997/02/18 928 928 905 905 103,000
1997/02/17 930 933 928 929 88,000
1997/02/14 917 927 915 927 242,000
1997/02/13 933 934 923 927 319,000
1997/02/12 971 981 941 943 41,000
1997/02/10 974 980 974 980 113,000
1997/02/07 990 999 980 980 15,000
1997/02/06 1,000 1,000 990 990 56,000
1997/02/05 1,010 1,010 990 998 18,000
1997/02/04 1,010 1,020 1,000 1,020 137,000
1997/02/03 1,020 1,030 1,010 1,010 101,000
1997/01/31 1,020 1,030 1,020 1,020 17,000
1997/01/30 1,020 1,030 1,020 1,020 101,000
1997/01/29 1,010 1,030 1,010 1,020 86,000
1997/01/28 1,010 1,020 1,000 1,020 110,000
1997/01/27 1,020 1,030 1,000 1,010 25,000
1997/01/24 1,040 1,040 1,020 1,040 171,000
1997/01/23 1,050 1,060 1,030 1,050 297,000
1997/01/22 1,060 1,060 1,020 1,030 140,000
1997/01/21 1,080 1,080 1,050 1,050 29,000
1997/01/20 1,110 1,110 1,080 1,080 62,000
1997/01/17 1,120 1,120 1,100 1,110 97,000
1997/01/16 1,150 1,150 1,100 1,100 78,000
1997/01/14 1,110 1,160 1,100 1,160 40,000
1997/01/13 1,110 1,120 1,060 1,120 38,000
1997/01/10 1,110 1,120 1,080 1,100 69,000
1997/01/09 1,130 1,130 1,100 1,100 61,000
1997/01/08 1,180 1,180 1,150 1,150 96,000
1997/01/07 1,200 1,200 1,190 1,190 41,000
1997/01/06 1,180 1,200 1,180 1,200 27,000

このページの先頭へ