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
2002/12/30 437 442 436 442 33,000
2002/12/27 431 439 431 439 39,000
2002/12/26 417 431 417 431 36,000
2002/12/25 420 427 412 417 182,000
2002/12/24 428 429 420 420 102,000
2002/12/20 436 436 429 429 55,000
2002/12/19 434 435 434 435 67,000
2002/12/18 435 439 435 437 86,000
2002/12/17 438 439 432 438 70,000
2002/12/16 436 443 435 443 118,000
2002/12/13 440 445 439 445 189,000
2002/12/12 442 442 440 440 97,000
2002/12/11 442 444 441 444 117,000
2002/12/10 436 447 436 442 377,000
2002/12/09 441 441 434 436 155,000
2002/12/06 436 441 436 440 140,000
2002/12/05 440 444 435 435 103,000
2002/12/04 434 440 432 437 145,000
2002/12/03 442 442 437 439 100,000
2002/12/02 439 442 432 439 172,000
2002/11/29 439 445 438 438 133,000
2002/11/28 439 442 436 438 140,000
2002/11/27 439 447 432 439 100,000
2002/11/26 450 454 433 439 125,000
2002/11/25 446 459 441 452 295,000
2002/11/22 446 446 441 445 84,000
2002/11/21 444 445 437 443 103,000
2002/11/20 441 445 440 444 148,000
2002/11/19 443 445 441 441 84,000
2002/11/18 446 448 440 443 169,000
2002/11/15 444 445 437 445 187,000
2002/11/14 436 444 436 444 266,000
2002/11/13 434 443 429 435 379,000
2002/11/12 436 437 434 434 112,000
2002/11/11 443 443 433 436 243,000
2002/11/08 446 446 440 443 129,000
2002/11/07 430 449 429 449 274,000
2002/11/06 428 430 426 430 103,000
2002/11/05 425 429 424 428 93,000
2002/11/01 416 425 416 425 58,000
2002/10/31 415 421 415 421 31,000
2002/10/30 414 419 413 413 23,000
2002/10/29 410 414 410 414 6,000
2002/10/28 414 416 402 409 74,000
2002/10/25 403 414 403 414 42,000
2002/10/24 400 403 398 403 34,000
2002/10/23 398 415 397 415 32,000
2002/10/22 415 415 396 398 26,000
2002/10/21 406 415 406 413 28,000
2002/10/18 406 416 406 406 19,000
2002/10/17 419 419 406 406 47,000
2002/10/16 406 420 406 419 51,000
2002/10/15 410 410 402 405 35,000
2002/10/11 401 410 397 410 35,000
2002/10/10 409 409 398 400 78,000
2002/10/09 420 420 403 409 80,000
2002/10/08 390 427 390 427 174,000
2002/10/07 389 391 384 385 75,000
2002/10/04 383 391 380 389 78,000
2002/10/03 383 385 378 378 268,000
2002/10/02 390 390 383 383 36,000
2002/10/01 390 393 386 390 198,000
2002/09/30 392 393 390 390 126,000
2002/09/27 394 400 392 392 143,000
2002/09/26 399 400 390 392 102,000
2002/09/25 409 409 395 399 88,000
2002/09/24 416 416 406 409 60,000
2002/09/20 415 415 410 412 40,000
2002/09/19 396 416 396 405 40,000
2002/09/18 397 399 394 399 74,000
2002/09/17 400 408 398 398 170,000
2002/09/13 395 400 395 399 135,000
2002/09/12 407 410 395 395 100,000
2002/09/11 409 420 405 407 46,000
2002/09/10 407 413 404 406 71,000
2002/09/09 410 411 407 409 84,000
2002/09/06 415 415 412 412 51,000
2002/09/05 416 418 415 415 46,000
2002/09/04 416 419 415 417 39,000
2002/09/03 421 421 415 415 62,000
2002/09/02 421 421 418 421 80,000
2002/08/30 423 423 416 421 57,000
2002/08/29 424 424 412 421 122,000
2002/08/28 424 424 421 424 38,000
2002/08/27 421 429 421 427 35,000
2002/08/26 428 430 422 429 33,000
2002/08/23 430 430 421 421 88,000
2002/08/22 430 430 426 427 62,000
2002/08/21 436 436 426 432 88,000
2002/08/20 439 439 425 433 52,000
2002/08/19 445 445 432 439 38,000
2002/08/16 439 445 430 445 31,000
2002/08/15 437 439 434 438 34,000
2002/08/14 430 438 430 436 28,000
2002/08/13 441 441 428 432 32,000
2002/08/12 444 444 435 436 34,000
2002/08/09 437 445 435 445 64,000
2002/08/08 437 439 428 438 51,000
2002/08/07 438 438 434 437 24,000
2002/08/06 422 433 422 430 33,000
2002/08/05 436 440 430 437 48,000
2002/08/02 445 445 437 437 35,000
2002/08/01 435 435 433 435 25,000
2002/07/31 433 443 433 438 21,000
2002/07/30 420 433 420 433 24,000
2002/07/29 430 431 421 421 54,000
2002/07/26 431 438 431 431 37,000
2002/07/25 435 440 435 439 34,000
2002/07/24 434 465 434 465 124,000
2002/07/23 445 445 431 445 51,000
2002/07/22 430 440 429 440 37,000
2002/07/19 416 438 416 435 75,000
2002/07/18 423 425 410 411 83,000
2002/07/17 426 426 401 408 70,000
2002/07/16 424 430 417 427 55,000
2002/07/15 442 447 439 439 19,000
2002/07/12 445 448 441 447 23,000
2002/07/11 440 444 439 441 12,000
2002/07/10 452 452 447 447 18,000
2002/07/09 450 452 450 452 47,000
2002/07/08 453 453 450 450 14,000
2002/07/05 449 452 448 448 22,000
2002/07/04 452 452 449 449 31,000
2002/07/03 451 453 445 452 47,000
2002/07/02 454 455 449 451 37,000
2002/07/01 454 455 449 449 126,000
2002/06/28 443 455 443 454 96,000
2002/06/27 445 450 442 442 76,000
2002/06/26 449 450 442 444 60,000
2002/06/25 445 455 445 452 164,000
2002/06/24 436 445 436 443 37,000
2002/06/21 437 441 437 437 36,000
2002/06/20 438 445 434 437 106,000
2002/06/19 438 439 435 436 57,000
2002/06/18 445 445 435 438 20,000
2002/06/17 435 436 435 435 58,000
2002/06/14 443 443 437 437 221,000
2002/06/13 449 449 442 442 191,000
2002/06/12 445 449 445 449 124,000
2002/06/11 436 447 436 445 115,000
2002/06/10 437 455 435 435 160,000
2002/06/07 436 438 435 436 36,000
2002/06/06 437 439 435 435 57,000
2002/06/05 439 439 436 437 39,000
2002/06/04 440 440 436 439 44,000
2002/06/03 446 446 440 440 60,000
2002/05/31 445 450 445 446 66,000
2002/05/30 438 445 438 445 53,000
2002/05/29 445 445 437 437 64,000
2002/05/28 443 445 442 445 42,000
2002/05/27 444 445 443 443 62,000
2002/05/24 443 443 440 443 82,000
2002/05/23 440 443 440 440 43,000
2002/05/22 426 440 426 440 44,000
2002/05/21 439 440 425 426 93,000
2002/05/20 437 445 437 439 58,000
2002/05/17 434 440 434 437 24,000
2002/05/16 428 430 425 430 66,000
2002/05/15 435 443 428 428 76,000
2002/05/14 434 435 428 435 47,000
2002/05/13 429 429 427 427 12,000
2002/05/10 432 432 429 429 28,000
2002/05/09 435 435 432 432 33,000
2002/05/08 433 437 433 435 28,000
2002/05/07 433 438 430 432 50,000
2002/05/02 430 439 429 433 40,000
2002/05/01 432 432 426 429 75,000
2002/04/30 438 438 432 432 84,000
2002/04/26 443 448 438 438 135,000
2002/04/25 442 447 440 443 136,000
2002/04/24 445 446 442 442 71,000
2002/04/23 440 445 440 445 65,000
2002/04/22 433 440 433 440 20,000
2002/04/19 433 435 433 435 21,000
2002/04/18 438 439 433 433 126,000
2002/04/17 445 445 437 438 150,000
2002/04/16 445 446 442 445 71,000
2002/04/15 446 446 441 445 48,000
2002/04/12 444 447 441 446 108,000
2002/04/11 445 447 443 444 51,000
2002/04/10 448 448 441 443 68,000
2002/04/09 435 440 435 439 83,000
2002/04/08 431 436 431 435 18,000
2002/04/05 429 431 428 428 71,000
2002/04/04 426 428 424 428 55,000
2002/04/03 422 427 422 426 33,000
2002/04/02 416 422 412 422 30,000
2002/04/01 415 415 402 406 79,000
2002/03/29 435 435 420 420 33,000
2002/03/28 420 434 420 434 21,000
2002/03/27 421 423 419 420 39,000
2002/03/26 429 429 417 418 24,000
2002/03/25 440 440 426 431 87,000
2002/03/22 428 438 428 438 68,000
2002/03/20 446 446 433 438 43,000
2002/03/19 452 452 447 451 39,000
2002/03/18 450 451 447 447 87,000
2002/03/15 442 449 442 449 44,000
2002/03/14 441 445 441 442 28,000
2002/03/13 446 449 441 441 74,000
2002/03/12 450 450 445 445 95,000
2002/03/11 448 450 445 450 111,000
2002/03/08 448 450 446 448 239,000
2002/03/07 450 450 448 448 95,000
2002/03/06 444 450 444 445 59,000
2002/03/05 453 453 443 444 24,000
2002/03/04 447 457 447 453 98,000
2002/03/01 455 457 443 457 69,000
2002/02/28 450 457 450 456 140,000
2002/02/27 449 450 446 450 120,000
2002/02/26 448 450 447 449 111,000
2002/02/25 448 449 445 448 104,000
2002/02/22 449 450 446 447 25,000
2002/02/21 440 449 436 449 50,000
2002/02/20 449 449 440 445 34,000
2002/02/19 450 450 440 450 68,000
2002/02/18 449 450 445 449 63,000
2002/02/15 450 451 440 442 148,000
2002/02/14 445 450 440 449 134,000
2002/02/13 435 443 434 443 138,000
2002/02/12 438 440 435 440 87,000
2002/02/08 431 435 428 431 107,000
2002/02/07 429 432 428 431 58,000
2002/02/06 427 429 420 429 80,000
2002/02/05 430 431 422 427 70,000
2002/02/04 435 435 430 433 263,000
2002/02/01 428 435 428 430 140,000
2002/01/31 428 430 425 428 53,000
2002/01/30 429 429 422 428 37,000
2002/01/29 429 430 428 430 62,000
2002/01/28 419 429 419 429 49,000
2002/01/25 417 423 417 419 75,000
2002/01/24 421 423 413 417 135,000
2002/01/23 428 429 422 424 109,000
2002/01/22 436 436 421 428 194,000
2002/01/21 438 438 430 436 204,000
2002/01/18 435 438 429 438 117,000
2002/01/17 437 438 434 434 88,000
2002/01/16 435 439 435 437 70,000
2002/01/15 436 439 435 435 59,000
2002/01/11 435 437 434 436 87,000
2002/01/10 438 439 433 435 81,000
2002/01/09 432 437 432 436 42,000
2002/01/08 434 438 430 432 76,000
2002/01/07 438 439 433 433 82,000
2002/01/04 440 444 437 438 104,000

このページの先頭へ