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 |
---|---|---|---|---|---|
2001/12/28 | 437 | 440 | 433 | 440 | 112,000 |
2001/12/27 | 430 | 437 | 430 | 437 | 45,000 |
2001/12/26 | 433 | 435 | 428 | 435 | 97,000 |
2001/12/25 | 432 | 435 | 432 | 433 | 38,000 |
2001/12/21 | 425 | 432 | 425 | 432 | 47,000 |
2001/12/20 | 427 | 434 | 423 | 424 | 110,000 |
2001/12/19 | 431 | 438 | 431 | 436 | 95,000 |
2001/12/18 | 438 | 439 | 430 | 436 | 49,000 |
2001/12/17 | 438 | 439 | 435 | 436 | 65,000 |
2001/12/14 | 430 | 438 | 426 | 438 | 219,000 |
2001/12/13 | 436 | 438 | 433 | 437 | 47,000 |
2001/12/12 | 431 | 438 | 431 | 437 | 54,000 |
2001/12/11 | 432 | 432 | 431 | 431 | 15,000 |
2001/12/10 | 440 | 440 | 432 | 432 | 63,000 |
2001/12/07 | 437 | 440 | 433 | 440 | 29,000 |
2001/12/06 | 438 | 439 | 432 | 439 | 128,000 |
2001/12/05 | 428 | 437 | 428 | 435 | 58,000 |
2001/12/04 | 426 | 428 | 426 | 427 | 41,000 |
2001/12/03 | 438 | 438 | 430 | 433 | 25,000 |
2001/11/30 | 436 | 440 | 434 | 440 | 102,000 |
2001/11/29 | 428 | 436 | 428 | 436 | 68,000 |
2001/11/28 | 433 | 433 | 431 | 433 | 84,000 |
2001/11/27 | 439 | 442 | 436 | 438 | 72,000 |
2001/11/26 | 431 | 440 | 431 | 440 | 44,000 |
2001/11/22 | 432 | 434 | 432 | 433 | 29,000 |
2001/11/21 | 425 | 430 | 423 | 430 | 89,000 |
2001/11/20 | 425 | 430 | 423 | 425 | 107,000 |
2001/11/19 | 421 | 426 | 421 | 424 | 64,000 |
2001/11/16 | 419 | 430 | 418 | 430 | 77,000 |
2001/11/15 | 418 | 425 | 414 | 425 | 116,000 |
2001/11/14 | 418 | 420 | 415 | 418 | 27,000 |
2001/11/13 | 420 | 420 | 415 | 417 | 18,000 |
2001/11/12 | 416 | 417 | 412 | 415 | 16,000 |
2001/11/09 | 427 | 427 | 415 | 415 | 46,000 |
2001/11/08 | 425 | 429 | 422 | 429 | 36,000 |
2001/11/07 | 423 | 424 | 419 | 420 | 34,000 |
2001/11/06 | 416 | 420 | 414 | 420 | 44,000 |
2001/11/05 | 422 | 422 | 416 | 416 | 33,000 |
2001/11/02 | 426 | 429 | 421 | 421 | 69,000 |
2001/11/01 | 426 | 434 | 425 | 425 | 44,000 |
2001/10/31 | 431 | 435 | 420 | 420 | 85,000 |
2001/10/30 | 425 | 440 | 425 | 440 | 40,000 |
2001/10/29 | 441 | 443 | 435 | 435 | 44,000 |
2001/10/26 | 445 | 446 | 440 | 446 | 114,000 |
2001/10/25 | 440 | 442 | 439 | 442 | 81,000 |
2001/10/24 | 438 | 440 | 434 | 434 | 61,000 |
2001/10/23 | 435 | 445 | 435 | 440 | 82,000 |
2001/10/22 | 420 | 434 | 420 | 430 | 72,000 |
2001/10/19 | 425 | 425 | 411 | 420 | 171,000 |
2001/10/18 | 426 | 428 | 425 | 426 | 72,000 |
2001/10/17 | 425 | 430 | 421 | 430 | 119,000 |
2001/10/16 | 436 | 436 | 431 | 435 | 38,000 |
2001/10/15 | 425 | 437 | 425 | 437 | 34,000 |
2001/10/12 | 436 | 440 | 427 | 440 | 97,000 |
2001/10/11 | 420 | 434 | 419 | 433 | 109,000 |
2001/10/10 | 420 | 425 | 416 | 421 | 75,000 |
2001/10/09 | 425 | 425 | 416 | 421 | 80,000 |
2001/10/05 | 422 | 430 | 418 | 427 | 99,000 |
2001/10/04 | 424 | 430 | 418 | 422 | 157,000 |
2001/10/03 | 429 | 433 | 422 | 424 | 74,000 |
2001/10/02 | 425 | 429 | 423 | 429 | 78,000 |
2001/10/01 | 419 | 428 | 415 | 425 | 84,000 |
2001/09/28 | 415 | 420 | 414 | 414 | 286,000 |
2001/09/27 | 405 | 420 | 405 | 420 | 55,000 |
2001/09/26 | 420 | 420 | 408 | 413 | 45,000 |
2001/09/25 | 392 | 410 | 392 | 410 | 119,000 |
2001/09/21 | 380 | 401 | 380 | 392 | 78,000 |
2001/09/20 | 387 | 391 | 386 | 389 | 84,000 |
2001/09/19 | 386 | 405 | 386 | 399 | 104,000 |
2001/09/18 | 379 | 402 | 379 | 387 | 135,000 |
2001/09/17 | 399 | 399 | 375 | 376 | 82,000 |
2001/09/14 | 394 | 402 | 392 | 400 | 155,000 |
2001/09/13 | 385 | 402 | 374 | 402 | 70,000 |
2001/09/12 | 364 | 395 | 364 | 370 | 48,000 |
2001/09/11 | 400 | 407 | 400 | 404 | 53,000 |
2001/09/10 | 408 | 408 | 399 | 400 | 127,000 |
2001/09/07 | 417 | 425 | 415 | 416 | 130,000 |
2001/09/06 | 435 | 435 | 425 | 428 | 34,000 |
2001/09/05 | 420 | 434 | 419 | 430 | 47,000 |
2001/09/04 | 426 | 429 | 425 | 426 | 130,000 |
2001/09/03 | 433 | 447 | 432 | 434 | 95,000 |
2001/08/31 | 440 | 440 | 427 | 433 | 138,000 |
2001/08/30 | 431 | 440 | 428 | 440 | 171,000 |
2001/08/29 | 457 | 457 | 441 | 441 | 123,000 |
2001/08/28 | 470 | 475 | 459 | 462 | 122,000 |
2001/08/27 | 450 | 475 | 450 | 468 | 306,000 |
2001/08/24 | 450 | 452 | 447 | 448 | 158,000 |
2001/08/23 | 454 | 455 | 448 | 450 | 98,000 |
2001/08/22 | 440 | 455 | 439 | 445 | 176,000 |
2001/08/21 | 438 | 440 | 436 | 438 | 126,000 |
2001/08/20 | 440 | 440 | 435 | 435 | 103,000 |
2001/08/17 | 441 | 450 | 440 | 443 | 118,000 |
2001/08/16 | 433 | 441 | 431 | 441 | 121,000 |
2001/08/15 | 433 | 439 | 431 | 438 | 113,000 |
2001/08/14 | 431 | 445 | 431 | 438 | 100,000 |
2001/08/13 | 440 | 442 | 430 | 436 | 115,000 |
2001/08/10 | 425 | 450 | 424 | 440 | 374,000 |
2001/08/09 | 427 | 428 | 425 | 425 | 116,000 |
2001/08/08 | 422 | 427 | 420 | 426 | 98,000 |
2001/08/07 | 407 | 422 | 407 | 421 | 60,000 |
2001/08/06 | 422 | 422 | 416 | 417 | 85,000 |
2001/08/03 | 423 | 423 | 417 | 419 | 40,000 |
2001/08/02 | 421 | 423 | 421 | 423 | 106,000 |
2001/08/01 | 422 | 422 | 418 | 421 | 61,000 |
2001/07/31 | 415 | 422 | 414 | 422 | 74,000 |
2001/07/30 | 419 | 424 | 415 | 415 | 99,000 |
2001/07/27 | 404 | 414 | 404 | 414 | 76,000 |
2001/07/26 | 401 | 405 | 401 | 403 | 8,000 |
2001/07/25 | 397 | 405 | 397 | 400 | 37,000 |
2001/07/24 | 397 | 397 | 396 | 396 | 55,000 |
2001/07/23 | 406 | 407 | 398 | 398 | 87,000 |
2001/07/19 | 404 | 406 | 402 | 406 | 56,000 |
2001/07/18 | 406 | 409 | 402 | 405 | 41,000 |
2001/07/17 | 401 | 403 | 399 | 401 | 78,000 |
2001/07/16 | 402 | 404 | 401 | 403 | 29,000 |
2001/07/13 | 405 | 408 | 404 | 404 | 25,000 |
2001/07/12 | 402 | 404 | 398 | 404 | 33,000 |
2001/07/11 | 399 | 401 | 395 | 401 | 62,000 |
2001/07/10 | 403 | 405 | 398 | 400 | 134,000 |
2001/07/09 | 406 | 410 | 402 | 410 | 96,000 |
2001/07/06 | 411 | 418 | 411 | 416 | 65,000 |
2001/07/05 | 411 | 417 | 411 | 411 | 79,000 |
2001/07/04 | 417 | 420 | 410 | 411 | 189,000 |
2001/07/03 | 420 | 425 | 417 | 420 | 115,000 |
2001/07/02 | 426 | 426 | 417 | 419 | 75,000 |
2001/06/29 | 420 | 426 | 417 | 424 | 159,000 |
2001/06/28 | 414 | 423 | 414 | 415 | 69,000 |
2001/06/27 | 425 | 425 | 419 | 419 | 48,000 |
2001/06/26 | 419 | 425 | 415 | 425 | 283,000 |
2001/06/25 | 413 | 420 | 413 | 418 | 200,000 |
2001/06/22 | 400 | 409 | 400 | 409 | 50,000 |
2001/06/21 | 390 | 403 | 390 | 403 | 85,000 |
2001/06/20 | 396 | 400 | 394 | 397 | 97,000 |
2001/06/19 | 397 | 398 | 394 | 396 | 97,000 |
2001/06/18 | 397 | 398 | 396 | 398 | 36,000 |
2001/06/15 | 396 | 400 | 396 | 400 | 80,000 |
2001/06/14 | 400 | 403 | 397 | 403 | 109,000 |
2001/06/13 | 398 | 400 | 395 | 399 | 54,000 |
2001/06/12 | 402 | 408 | 400 | 401 | 197,000 |
2001/06/11 | 396 | 402 | 396 | 402 | 71,000 |
2001/06/08 | 394 | 403 | 394 | 395 | 204,000 |
2001/06/07 | 398 | 400 | 396 | 400 | 21,000 |
2001/06/06 | 398 | 403 | 398 | 403 | 51,000 |
2001/06/05 | 397 | 399 | 395 | 396 | 42,000 |
2001/06/04 | 399 | 399 | 395 | 396 | 44,000 |
2001/06/01 | 399 | 400 | 395 | 395 | 55,000 |
2001/05/31 | 400 | 400 | 394 | 400 | 40,000 |
2001/05/30 | 400 | 408 | 398 | 408 | 88,000 |
2001/05/29 | 394 | 401 | 394 | 401 | 61,000 |
2001/05/28 | 398 | 398 | 394 | 398 | 39,000 |
2001/05/25 | 392 | 400 | 392 | 398 | 65,000 |
2001/05/24 | 394 | 397 | 390 | 394 | 26,000 |
2001/05/23 | 392 | 398 | 391 | 394 | 48,000 |
2001/05/22 | 400 | 400 | 392 | 392 | 21,000 |
2001/05/21 | 390 | 398 | 390 | 398 | 21,000 |
2001/05/18 | 400 | 400 | 390 | 392 | 44,000 |
2001/05/17 | 397 | 399 | 393 | 398 | 21,000 |
2001/05/16 | 400 | 402 | 392 | 392 | 21,000 |
2001/05/15 | 405 | 408 | 400 | 408 | 59,000 |
2001/05/14 | 396 | 401 | 396 | 400 | 49,000 |
2001/05/11 | 400 | 406 | 395 | 405 | 88,000 |
2001/05/10 | 400 | 406 | 396 | 405 | 84,000 |
2001/05/09 | 401 | 409 | 392 | 406 | 134,000 |
2001/05/08 | 400 | 414 | 397 | 412 | 72,000 |
2001/05/07 | 400 | 418 | 394 | 415 | 91,000 |
2001/05/02 | 418 | 418 | 392 | 400 | 172,000 |
2001/05/01 | 400 | 421 | 400 | 418 | 185,000 |
2001/04/27 | 390 | 400 | 390 | 396 | 137,000 |
2001/04/26 | 380 | 390 | 380 | 390 | 131,000 |
2001/04/25 | 356 | 378 | 354 | 378 | 222,000 |
2001/04/24 | 355 | 360 | 350 | 354 | 62,000 |
2001/04/23 | 360 | 365 | 336 | 336 | 114,000 |
2001/04/20 | 366 | 366 | 360 | 360 | 61,000 |
2001/04/19 | 366 | 369 | 361 | 366 | 58,000 |
2001/04/18 | 355 | 365 | 353 | 364 | 95,000 |
2001/04/17 | 355 | 355 | 351 | 352 | 143,000 |
2001/04/16 | 354 | 355 | 350 | 352 | 62,000 |
2001/04/13 | 353 | 354 | 353 | 353 | 16,000 |
2001/04/12 | 353 | 356 | 353 | 353 | 21,000 |
2001/04/11 | 354 | 355 | 352 | 355 | 17,000 |
2001/04/10 | 356 | 359 | 352 | 359 | 50,000 |
2001/04/09 | 362 | 362 | 351 | 353 | 19,000 |
2001/04/06 | 360 | 365 | 356 | 360 | 78,000 |
2001/04/05 | 350 | 353 | 343 | 348 | 104,000 |
2001/04/04 | 348 | 350 | 347 | 348 | 41,000 |
2001/04/03 | 346 | 350 | 342 | 350 | 33,000 |
2001/04/02 | 347 | 347 | 338 | 338 | 56,000 |
2001/03/30 | 351 | 355 | 350 | 350 | 55,000 |
2001/03/29 | 351 | 355 | 350 | 350 | 69,000 |
2001/03/28 | 352 | 355 | 351 | 351 | 54,000 |
2001/03/27 | 352 | 362 | 351 | 355 | 55,000 |
2001/03/26 | 348 | 369 | 348 | 366 | 92,000 |
2001/03/23 | 343 | 345 | 342 | 343 | 81,000 |
2001/03/22 | 339 | 345 | 338 | 343 | 138,000 |
2001/03/21 | 338 | 349 | 333 | 349 | 103,000 |
2001/03/19 | 336 | 342 | 333 | 337 | 22,000 |
2001/03/16 | 343 | 346 | 342 | 342 | 30,000 |
2001/03/15 | 333 | 338 | 331 | 338 | 41,000 |
2001/03/14 | 336 | 339 | 335 | 335 | 35,000 |
2001/03/13 | 337 | 339 | 331 | 339 | 53,000 |
2001/03/12 | 348 | 348 | 340 | 342 | 20,000 |
2001/03/09 | 349 | 349 | 347 | 347 | 79,000 |
2001/03/08 | 345 | 350 | 343 | 347 | 18,000 |
2001/03/07 | 346 | 346 | 340 | 340 | 28,000 |
2001/03/06 | 340 | 348 | 339 | 348 | 40,000 |
2001/03/05 | 338 | 342 | 335 | 340 | 69,000 |
2001/03/02 | 348 | 348 | 335 | 336 | 69,000 |
2001/03/01 | 342 | 342 | 336 | 340 | 75,000 |
2001/02/28 | 347 | 347 | 340 | 342 | 46,000 |
2001/02/27 | 349 | 349 | 342 | 345 | 28,000 |
2001/02/26 | 340 | 350 | 339 | 346 | 93,000 |
2001/02/23 | 336 | 339 | 330 | 339 | 107,000 |
2001/02/22 | 335 | 336 | 334 | 335 | 43,000 |
2001/02/21 | 333 | 336 | 332 | 334 | 26,000 |
2001/02/20 | 332 | 336 | 332 | 336 | 52,000 |
2001/02/19 | 333 | 333 | 332 | 332 | 39,000 |
2001/02/16 | 331 | 334 | 331 | 333 | 31,000 |
2001/02/15 | 327 | 337 | 327 | 333 | 24,000 |
2001/02/14 | 334 | 334 | 328 | 330 | 57,000 |
2001/02/13 | 326 | 333 | 326 | 333 | 18,000 |
2001/02/09 | 323 | 334 | 323 | 334 | 58,000 |
2001/02/08 | 328 | 329 | 326 | 326 | 19,000 |
2001/02/07 | 325 | 329 | 325 | 329 | 39,000 |
2001/02/06 | 317 | 320 | 315 | 316 | 64,000 |
2001/02/05 | 313 | 321 | 313 | 316 | 202,000 |
2001/02/02 | 326 | 327 | 324 | 325 | 161,000 |
2001/02/01 | 337 | 337 | 324 | 325 | 135,000 |
2001/01/31 | 339 | 342 | 337 | 342 | 21,000 |
2001/01/30 | 340 | 342 | 339 | 342 | 18,000 |
2001/01/29 | 337 | 340 | 336 | 340 | 13,000 |
2001/01/26 | 345 | 345 | 335 | 342 | 21,000 |
2001/01/25 | 340 | 345 | 337 | 345 | 46,000 |
2001/01/24 | 343 | 343 | 330 | 337 | 20,000 |
2001/01/23 | 337 | 343 | 330 | 343 | 83,000 |
2001/01/22 | 337 | 340 | 332 | 332 | 18,000 |
2001/01/19 | 330 | 340 | 330 | 337 | 35,000 |
2001/01/18 | 329 | 332 | 325 | 330 | 44,000 |
2001/01/17 | 324 | 326 | 320 | 320 | 68,000 |
2001/01/16 | 330 | 335 | 322 | 334 | 35,000 |
2001/01/15 | 337 | 337 | 330 | 330 | 17,000 |
2001/01/12 | 332 | 337 | 324 | 327 | 27,000 |
2001/01/11 | 330 | 331 | 320 | 327 | 104,000 |
2001/01/10 | 330 | 340 | 330 | 330 | 89,000 |
2001/01/09 | 339 | 341 | 336 | 341 | 33,000 |
2001/01/05 | 345 | 345 | 339 | 343 | 15,000 |
2001/01/04 | 345 | 347 | 335 | 335 | 47,000 |