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
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

このページの先頭へ