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 |
---|---|---|---|---|---|
1998/12/30 | 764 | 764 | 764 | 764 | 1,000 |
1998/12/29 | 733 | 734 | 733 | 734 | 11,000 |
1998/12/28 | 732 | 733 | 732 | 733 | 4,000 |
1998/12/25 | 732 | 732 | 732 | 732 | 10,000 |
1998/12/24 | 718 | 730 | 710 | 730 | 18,000 |
1998/12/22 | 761 | 761 | 740 | 741 | 17,000 |
1998/12/21 | 795 | 795 | 760 | 760 | 6,000 |
1998/12/18 | 786 | 795 | 785 | 795 | 41,000 |
1998/12/17 | 784 | 784 | 760 | 776 | 69,000 |
1998/12/16 | 735 | 755 | 735 | 754 | 7,000 |
1998/12/15 | 750 | 760 | 750 | 755 | 24,000 |
1998/12/14 | 752 | 772 | 752 | 767 | 50,000 |
1998/12/11 | 762 | 767 | 752 | 752 | 84,000 |
1998/12/10 | 784 | 792 | 784 | 792 | 6,000 |
1998/12/09 | 770 | 779 | 770 | 774 | 21,000 |
1998/12/08 | 789 | 789 | 764 | 770 | 35,000 |
1998/12/07 | 780 | 780 | 765 | 769 | 8,000 |
1998/12/04 | 822 | 822 | 762 | 774 | 34,000 |
1998/12/03 | 762 | 780 | 762 | 774 | 12,000 |
1998/12/02 | 822 | 822 | 773 | 797 | 27,000 |
1998/12/01 | 780 | 795 | 780 | 792 | 41,000 |
1998/11/30 | 776 | 795 | 776 | 795 | 10,000 |
1998/11/27 | 816 | 816 | 816 | 816 | 1,000 |
1998/11/26 | 819 | 826 | 806 | 826 | 22,000 |
1998/11/25 | 820 | 849 | 820 | 849 | 85,000 |
1998/11/24 | 800 | 820 | 800 | 820 | 50,000 |
1998/11/20 | 781 | 796 | 780 | 788 | 35,000 |
1998/11/19 | 763 | 784 | 763 | 781 | 55,000 |
1998/11/18 | 769 | 769 | 755 | 755 | 20,000 |
1998/11/17 | 761 | 780 | 760 | 771 | 115,000 |
1998/11/16 | 762 | 762 | 753 | 753 | 69,000 |
1998/11/13 | 779 | 779 | 744 | 754 | 82,000 |
1998/11/12 | 789 | 789 | 771 | 771 | 38,000 |
1998/11/11 | 750 | 790 | 739 | 790 | 148,000 |
1998/11/10 | 718 | 750 | 718 | 750 | 60,000 |
1998/11/09 | 695 | 711 | 695 | 710 | 65,000 |
1998/11/06 | 695 | 705 | 695 | 700 | 54,000 |
1998/11/05 | 692 | 705 | 692 | 705 | 104,000 |
1998/11/04 | 695 | 695 | 673 | 692 | 78,000 |
1998/11/02 | 674 | 677 | 650 | 675 | 38,000 |
1998/10/30 | 668 | 668 | 648 | 649 | 21,000 |
1998/10/29 | 647 | 648 | 646 | 648 | 74,000 |
1998/10/28 | 648 | 657 | 640 | 657 | 21,000 |
1998/10/27 | 667 | 667 | 652 | 652 | 22,000 |
1998/10/26 | 638 | 667 | 620 | 660 | 90,000 |
1998/10/23 | 648 | 651 | 640 | 641 | 69,000 |
1998/10/22 | 664 | 672 | 648 | 648 | 82,000 |
1998/10/21 | 649 | 661 | 640 | 654 | 251,000 |
1998/10/20 | 649 | 657 | 647 | 650 | 77,000 |
1998/10/19 | 644 | 660 | 640 | 657 | 84,000 |
1998/10/16 | 700 | 700 | 618 | 640 | 231,000 |
1998/10/15 | 700 | 700 | 696 | 696 | 19,000 |
1998/10/14 | 730 | 730 | 700 | 700 | 24,000 |
1998/10/13 | 770 | 800 | 747 | 747 | 88,000 |
1998/10/12 | 761 | 790 | 759 | 790 | 181,000 |
1998/10/09 | 773 | 773 | 740 | 746 | 96,000 |
1998/10/08 | 795 | 795 | 770 | 774 | 26,000 |
1998/10/07 | 804 | 805 | 792 | 795 | 26,000 |
1998/10/06 | 775 | 792 | 775 | 783 | 18,000 |
1998/10/05 | 784 | 785 | 774 | 785 | 32,000 |
1998/10/02 | 783 | 787 | 783 | 785 | 24,000 |
1998/10/01 | 809 | 809 | 782 | 784 | 11,000 |
1998/09/30 | 814 | 821 | 810 | 810 | 15,000 |
1998/09/29 | 802 | 814 | 800 | 814 | 21,000 |
1998/09/28 | 800 | 802 | 800 | 802 | 10,000 |
1998/09/25 | 790 | 790 | 753 | 765 | 28,000 |
1998/09/24 | 800 | 804 | 795 | 795 | 81,000 |
1998/09/22 | 800 | 800 | 786 | 800 | 44,000 |
1998/09/21 | 817 | 817 | 793 | 793 | 76,000 |
1998/09/18 | 788 | 819 | 780 | 819 | 121,000 |
1998/09/17 | 778 | 788 | 772 | 788 | 40,000 |
1998/09/16 | 741 | 772 | 741 | 770 | 50,000 |
1998/09/14 | 756 | 756 | 727 | 735 | 90,000 |
1998/09/11 | 769 | 769 | 726 | 726 | 74,000 |
1998/09/10 | 757 | 757 | 739 | 739 | 21,000 |
1998/09/09 | 786 | 795 | 779 | 780 | 35,000 |
1998/09/08 | 776 | 786 | 770 | 786 | 92,000 |
1998/09/07 | 750 | 760 | 745 | 746 | 53,000 |
1998/09/04 | 736 | 754 | 736 | 736 | 39,000 |
1998/09/03 | 799 | 800 | 796 | 796 | 8,000 |
1998/09/02 | 822 | 828 | 806 | 809 | 17,000 |
1998/09/01 | 852 | 852 | 793 | 793 | 88,000 |
1998/08/31 | 850 | 858 | 850 | 852 | 32,000 |
1998/08/28 | 837 | 858 | 837 | 858 | 57,000 |
1998/08/27 | 893 | 893 | 872 | 872 | 76,000 |
1998/08/26 | 894 | 894 | 893 | 893 | 9,000 |
1998/08/25 | 880 | 884 | 880 | 884 | 34,000 |
1998/08/24 | 872 | 876 | 872 | 876 | 46,000 |
1998/08/21 | 870 | 880 | 870 | 870 | 93,000 |
1998/08/20 | 879 | 880 | 844 | 880 | 21,000 |
1998/08/19 | 890 | 891 | 880 | 880 | 75,000 |
1998/08/18 | 880 | 880 | 870 | 870 | 20,000 |
1998/08/17 | 860 | 861 | 860 | 860 | 24,000 |
1998/08/14 | 850 | 870 | 850 | 858 | 40,000 |
1998/08/13 | 850 | 870 | 847 | 870 | 55,000 |
1998/08/12 | 852 | 852 | 845 | 850 | 58,000 |
1998/08/11 | 864 | 864 | 860 | 861 | 21,000 |
1998/08/10 | 890 | 890 | 860 | 860 | 48,000 |
1998/08/07 | 891 | 891 | 890 | 890 | 28,000 |
1998/08/06 | 910 | 920 | 895 | 901 | 19,000 |
1998/08/05 | 899 | 901 | 899 | 900 | 180,000 |
1998/08/04 | 901 | 901 | 900 | 901 | 11,000 |
1998/08/03 | 900 | 900 | 900 | 900 | 15,000 |
1998/07/31 | 909 | 910 | 902 | 902 | 72,000 |
1998/07/30 | 920 | 920 | 910 | 910 | 59,000 |
1998/07/29 | 918 | 918 | 902 | 902 | 7,000 |
1998/07/28 | 900 | 920 | 900 | 920 | 7,000 |
1998/07/27 | 920 | 920 | 905 | 906 | 73,000 |
1998/07/24 | 917 | 920 | 917 | 920 | 21,000 |
1998/07/23 | 908 | 918 | 905 | 907 | 49,000 |
1998/07/22 | 910 | 913 | 905 | 905 | 45,000 |
1998/07/21 | 909 | 920 | 907 | 920 | 50,000 |
1998/07/17 | 894 | 904 | 890 | 904 | 27,000 |
1998/07/16 | 930 | 930 | 904 | 904 | 63,000 |
1998/07/15 | 910 | 934 | 910 | 930 | 46,000 |
1998/07/14 | 901 | 907 | 900 | 907 | 37,000 |
1998/07/13 | 890 | 895 | 890 | 891 | 12,000 |
1998/07/10 | 890 | 910 | 890 | 910 | 103,000 |
1998/07/09 | 950 | 950 | 890 | 890 | 34,000 |
1998/07/08 | 943 | 952 | 943 | 952 | 48,000 |
1998/07/07 | 940 | 943 | 939 | 943 | 29,000 |
1998/07/06 | 921 | 940 | 921 | 940 | 70,000 |
1998/07/03 | 915 | 929 | 915 | 929 | 21,000 |
1998/07/02 | 933 | 935 | 905 | 905 | 30,000 |
1998/07/01 | 930 | 939 | 930 | 933 | 47,000 |
1998/06/30 | 920 | 925 | 908 | 908 | 73,000 |
1998/06/29 | 920 | 928 | 920 | 921 | 10,000 |
1998/06/26 | 900 | 901 | 899 | 900 | 31,000 |
1998/06/25 | 916 | 916 | 890 | 890 | 88,000 |
1998/06/24 | 910 | 925 | 910 | 916 | 76,000 |
1998/06/23 | 925 | 925 | 919 | 920 | 74,000 |
1998/06/22 | 900 | 915 | 900 | 915 | 30,000 |
1998/06/19 | 910 | 918 | 907 | 908 | 24,000 |
1998/06/18 | 905 | 910 | 900 | 900 | 133,000 |
1998/06/17 | 880 | 888 | 880 | 887 | 72,000 |
1998/06/16 | 897 | 900 | 879 | 879 | 64,000 |
1998/06/15 | 908 | 908 | 903 | 907 | 26,000 |
1998/06/12 | 920 | 920 | 898 | 908 | 257,000 |
1998/06/11 | 908 | 920 | 908 | 920 | 59,000 |
1998/06/10 | 938 | 938 | 914 | 914 | 38,000 |
1998/06/09 | 926 | 928 | 926 | 928 | 6,000 |
1998/06/08 | 910 | 935 | 910 | 926 | 81,000 |
1998/06/05 | 910 | 920 | 910 | 920 | 78,000 |
1998/06/04 | 915 | 917 | 910 | 915 | 71,000 |
1998/06/03 | 915 | 939 | 915 | 934 | 115,000 |
1998/06/02 | 915 | 915 | 910 | 915 | 23,000 |
1998/06/01 | 900 | 905 | 900 | 905 | 49,000 |
1998/05/29 | 910 | 911 | 910 | 910 | 86,000 |
1998/05/28 | 920 | 925 | 910 | 910 | 47,000 |
1998/05/27 | 920 | 921 | 920 | 920 | 33,000 |
1998/05/26 | 925 | 925 | 920 | 921 | 50,000 |
1998/05/25 | 920 | 925 | 920 | 925 | 31,000 |
1998/05/22 | 920 | 936 | 920 | 920 | 143,000 |
1998/05/21 | 910 | 925 | 910 | 923 | 108,000 |
1998/05/20 | 920 | 921 | 915 | 920 | 123,000 |
1998/05/19 | 927 | 928 | 925 | 925 | 62,000 |
1998/05/18 | 928 | 930 | 927 | 927 | 47,000 |
1998/05/15 | 925 | 927 | 925 | 927 | 17,000 |
1998/05/14 | 915 | 925 | 915 | 925 | 109,000 |
1998/05/13 | 903 | 907 | 903 | 906 | 53,000 |
1998/05/12 | 919 | 919 | 910 | 917 | 43,000 |
1998/05/11 | 926 | 927 | 922 | 923 | 22,000 |
1998/05/08 | 935 | 935 | 926 | 926 | 32,000 |
1998/05/07 | 954 | 954 | 933 | 945 | 126,000 |
1998/05/06 | 971 | 971 | 961 | 964 | 78,000 |
1998/05/01 | 950 | 961 | 950 | 961 | 59,000 |
1998/04/30 | 960 | 960 | 948 | 955 | 83,000 |
1998/04/28 | 945 | 950 | 945 | 950 | 115,000 |
1998/04/27 | 950 | 950 | 935 | 935 | 97,000 |
1998/04/24 | 916 | 940 | 916 | 940 | 116,000 |
1998/04/23 | 910 | 916 | 903 | 916 | 99,000 |
1998/04/22 | 897 | 907 | 897 | 901 | 69,000 |
1998/04/21 | 891 | 900 | 875 | 888 | 189,000 |
1998/04/20 | 880 | 890 | 880 | 882 | 69,000 |
1998/04/17 | 890 | 890 | 870 | 880 | 172,000 |
1998/04/16 | 876 | 880 | 870 | 880 | 76,000 |
1998/04/15 | 875 | 876 | 875 | 876 | 40,000 |
1998/04/14 | 880 | 890 | 870 | 890 | 165,000 |
1998/04/13 | 900 | 900 | 870 | 870 | 53,000 |
1998/04/10 | 874 | 895 | 870 | 894 | 54,000 |
1998/04/09 | 886 | 886 | 874 | 875 | 57,000 |
1998/04/08 | 880 | 895 | 880 | 895 | 86,000 |
1998/04/07 | 868 | 875 | 862 | 870 | 125,000 |
1998/04/06 | 827 | 843 | 822 | 832 | 146,000 |
1998/04/03 | 865 | 865 | 827 | 827 | 144,000 |
1998/04/02 | 868 | 868 | 815 | 845 | 126,000 |
1998/04/01 | 869 | 870 | 858 | 860 | 96,000 |
1998/03/31 | 880 | 889 | 880 | 884 | 117,000 |
1998/03/30 | 873 | 888 | 873 | 876 | 51,000 |
1998/03/27 | 871 | 876 | 870 | 872 | 114,000 |
1998/03/26 | 880 | 880 | 867 | 867 | 19,000 |
1998/03/25 | 848 | 880 | 843 | 874 | 125,000 |
1998/03/24 | 860 | 861 | 840 | 848 | 121,000 |
1998/03/23 | 869 | 880 | 860 | 860 | 182,000 |
1998/03/20 | 868 | 870 | 861 | 869 | 224,000 |
1998/03/19 | 890 | 890 | 862 | 869 | 139,000 |
1998/03/18 | 888 | 890 | 866 | 866 | 125,000 |
1998/03/17 | 870 | 890 | 866 | 880 | 86,000 |
1998/03/16 | 885 | 894 | 885 | 885 | 68,000 |
1998/03/13 | 875 | 878 | 869 | 876 | 108,000 |
1998/03/12 | 869 | 869 | 860 | 868 | 32,000 |
1998/03/11 | 868 | 870 | 867 | 870 | 64,000 |
1998/03/10 | 865 | 868 | 861 | 868 | 94,000 |
1998/03/09 | 868 | 875 | 863 | 867 | 119,000 |
1998/03/06 | 825 | 865 | 825 | 855 | 134,000 |
1998/03/05 | 820 | 825 | 811 | 825 | 28,000 |
1998/03/04 | 800 | 829 | 800 | 820 | 28,000 |
1998/03/03 | 833 | 833 | 810 | 810 | 16,000 |
1998/03/02 | 801 | 840 | 801 | 834 | 30,000 |
1998/02/27 | 804 | 819 | 801 | 811 | 34,000 |
1998/02/26 | 771 | 795 | 770 | 791 | 73,000 |
1998/02/25 | 768 | 768 | 755 | 764 | 36,000 |
1998/02/24 | 760 | 762 | 756 | 758 | 145,000 |
1998/02/23 | 741 | 742 | 740 | 740 | 21,000 |
1998/02/20 | 750 | 750 | 725 | 735 | 23,000 |
1998/02/19 | 746 | 770 | 746 | 761 | 39,000 |
1998/02/18 | 739 | 745 | 721 | 745 | 224,000 |
1998/02/17 | 755 | 759 | 751 | 759 | 20,000 |
1998/02/16 | 745 | 755 | 740 | 749 | 211,000 |
1998/02/13 | 770 | 770 | 755 | 755 | 18,000 |
1998/02/12 | 775 | 784 | 771 | 771 | 85,000 |
1998/02/10 | 760 | 770 | 760 | 765 | 101,000 |
1998/02/09 | 730 | 740 | 716 | 740 | 231,000 |
1998/02/06 | 716 | 735 | 715 | 735 | 92,000 |
1998/02/05 | 740 | 741 | 736 | 736 | 93,000 |
1998/02/04 | 754 | 754 | 725 | 750 | 42,000 |
1998/02/03 | 767 | 774 | 740 | 759 | 75,000 |
1998/02/02 | 775 | 783 | 761 | 767 | 165,000 |
1998/01/30 | 799 | 799 | 788 | 795 | 119,000 |
1998/01/29 | 780 | 790 | 780 | 781 | 91,000 |
1998/01/28 | 770 | 780 | 750 | 780 | 86,000 |
1998/01/27 | 750 | 764 | 745 | 760 | 186,000 |
1998/01/26 | 738 | 780 | 738 | 770 | 121,000 |
1998/01/23 | 730 | 740 | 710 | 732 | 84,000 |
1998/01/22 | 730 | 750 | 729 | 750 | 36,000 |
1998/01/21 | 700 | 736 | 700 | 732 | 111,000 |
1998/01/20 | 681 | 690 | 681 | 690 | 93,000 |
1998/01/19 | 653 | 674 | 653 | 674 | 61,000 |
1998/01/16 | 640 | 662 | 640 | 651 | 141,000 |
1998/01/14 | 630 | 640 | 625 | 640 | 79,000 |
1998/01/13 | 641 | 641 | 625 | 630 | 66,000 |
1998/01/12 | 650 | 655 | 650 | 650 | 30,000 |
1998/01/09 | 660 | 660 | 652 | 659 | 155,000 |
1998/01/08 | 661 | 668 | 661 | 668 | 152,000 |
1998/01/07 | 661 | 669 | 661 | 664 | 85,000 |
1998/01/06 | 650 | 651 | 650 | 650 | 18,000 |
1998/01/05 | 659 | 659 | 644 | 644 | 4,000 |