[1959 東証1部] 九電工 日足 時系列データ

[1959 東証1部] 九電工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-115430.005430.005220.005330.002435001292569000
2017-12-085370.005440.005370.005430.002312001248423000
2017-12-075310.005430.005300.005410.00176100947196000
2017-12-065220.005310.005200.005210.0099200519514000
2017-12-055230.005290.005220.005250.00131100688241000
2017-12-045310.005380.005230.005250.00116300614996000
2017-12-015310.005330.005250.005270.00132800702649000
2017-11-305300.005340.005200.005320.00175600927904000
2017-11-295200.005270.005170.005270.00107800564522000
2017-11-285200.005230.005110.005150.00140000720126000
2017-11-275300.005300.005170.005170.00157800821212000
2017-11-245240.005370.005220.005340.00168500895139000
2017-11-225230.005270.005160.005240.00155000810449000
2017-11-215040.005190.005030.005180.002113001084285000
2017-11-204880.005010.004870.005000.00182000902419500
2017-11-175030.005030.004885.004905.002986001471152500
2017-11-164870.005020.004825.004985.00196700973021000
2017-11-154920.005000.004910.004920.002129001051669500
2017-11-145000.005020.004930.004935.00196400975855500
2017-11-134915.004975.004890.004960.00143100708817500
2017-11-104890.004950.004890.004915.00173900856213000
2017-11-094950.005010.004890.004935.003018001494281000
2017-11-084960.004965.004910.004930.00181900897779000
2017-11-074940.004995.004900.004985.00172500854115500
2017-11-064955.005020.004930.004945.002532001257070000
2017-11-025060.005060.004950.004960.003487001736303000
2017-11-015000.005060.004965.005000.003607001806293000
2017-10-315050.005060.004980.005010.002249001127459500
2017-10-304930.005080.004845.005020.008224004099382000
2017-10-274400.004615.004385.004580.002748001249029500
2017-10-264510.004620.004510.004600.002311001058036500
2017-10-254485.004525.004460.004490.002524001134822000
2017-10-244385.004465.004360.004465.00147100651601000
2017-10-234500.004500.004420.004425.00146800652572000
2017-10-204425.004475.004395.004450.002469001096952500
2017-10-194450.004470.004420.004450.00211600940416000
2017-10-184505.004505.004420.004450.00190900851783500
2017-10-174430.004545.004350.004535.003925001754082000
2017-10-164415.004440.004390.004435.00145700644513500
2017-10-134325.004410.004325.004395.00203600892561500
2017-10-124395.004425.004375.004375.00169600745421500
2017-10-114385.004405.004350.004395.00149300654629500
2017-10-104340.004420.004340.004405.00160900706172000
2017-10-064365.004390.004295.004385.002362001026968000
2017-10-054375.004435.004355.004370.00143800631524000
2017-10-044360.004390.004340.004375.00151300659847500
2017-10-034410.004415.004340.004355.00116800510319500
2017-10-024385.004425.004365.004390.00213600938810000
2017-09-294345.004380.004300.004360.00159700694304000
2017-09-284270.004345.004230.004345.00182600785691000
2017-09-274335.004335.004240.004250.00156400667753000
2017-09-264325.004345.004310.004335.00220000952125000
2017-09-254285.004335.004255.004335.00171600740471000
2017-09-224330.004360.004280.004295.00195500843328500
2017-09-214335.004350.004270.004285.00179200770284000
2017-09-204380.004380.004280.004305.00217500938024500
2017-09-194350.004385.004285.004375.002537001102377000
2017-09-154315.004320.004245.004300.002353001006097000
2017-09-144310.004325.004255.004290.00204300876272000
2017-09-134295.004305.004160.004280.004086001731352000
2017-09-124370.004370.004295.004335.00222900964451500
2017-09-114375.004395.004335.004350.00149600652428000
2017-09-084310.004380.004305.004350.00198400860627500
2017-09-074405.004440.004330.004345.002494001090688500
2017-09-064295.004415.004285.004390.002347001024335000
2017-09-054450.004460.004365.004365.00152100669412500
2017-09-044560.004585.004440.004460.00194100868799000
2017-09-014480.004565.004465.004555.002283001031967500
2017-08-314465.004485.004435.004465.00183600820084500
2017-08-304470.004500.004420.004470.002657001186433500
2017-08-294405.004475.004405.004450.00199900886973000
2017-08-284430.004470.004410.004465.00171200761102000
2017-08-254400.004425.004345.004395.002516001103621500
2017-08-244430.004460.004365.004380.00190900839875500
2017-08-234410.004470.004405.004435.002315001025394500
2017-08-224315.004405.004305.004380.002714001188308500
2017-08-214290.004355.004290.004325.00156600676590500
2017-08-184290.004305.004235.004285.00218600933631500
2017-08-174350.004435.004320.004320.002465001075679000
2017-08-164385.004410.004260.004305.002547001098320000
2017-08-154355.004470.004355.004390.002323001023635500
2017-08-144335.004340.004240.004275.002774001189339500
2017-08-104460.004480.004335.004405.002788001224160500
2017-08-094475.004520.004390.004450.003597001598824500
2017-08-084410.004485.004395.004420.003076001364225000
2017-08-074415.004490.004355.004385.003955001749299000
2017-08-044240.004335.004240.004310.002830001216298500
2017-08-034145.004240.004140.004240.003262001373903500
2017-08-024195.004205.004110.004130.00186300769974000
2017-08-014185.004215.004145.004170.00225700941544500
2017-07-313955.004195.003955.004160.007217002952712000
2017-07-284345.004370.004320.004350.00203100881686500
2017-07-274390.004415.004335.004380.002945001289150500
2017-07-264410.004420.004335.004350.00206100898882000
2017-07-254480.004480.004375.004400.002523001113659000
2017-07-244510.004515.004455.004480.00198400889387000
2017-07-214500.004540.004490.004510.00188000848751500
2017-07-204470.004525.004455.004465.00195800876783000
2017-07-194390.004455.004385.004450.00170500755255000
2017-07-184345.004415.004330.004410.002684001176077500
2017-07-144330.004395.004325.004355.002401001048462000
2017-07-134345.004415.004335.004335.002785001215735500
2017-07-124325.004375.004310.004335.002430001055797000
2017-07-114245.004375.004215.004325.003520001512935500
2017-07-104270.004280.004190.004245.00230000975366500
2017-07-074205.004250.004180.004225.003903001646114500
2017-07-064070.004180.004065.004160.004390001813515000
2017-07-053950.004000.003920.003995.00215700853568000
2017-07-044025.004030.003945.004005.002696001074135500
2017-07-034040.004065.003995.004050.00199400804924000
2017-06-304015.004030.003960.004025.00243400971931500
2017-06-294055.004055.004000.004045.00167100673212500
2017-06-284130.004130.004040.004050.00201600820478500
2017-06-274165.004165.004085.004125.00176900727938000
2017-06-264160.004170.004120.004160.00110600458181500
2017-06-234165.004190.004155.004170.0095600398603000
2017-06-224210.004215.004150.004160.00123100513804000
2017-06-214130.004235.004130.004200.00192000805919000
2017-06-204150.004190.004135.004150.00124900519240000
2017-06-194060.004175.004060.004115.00187200772298500
2017-06-164195.004200.004055.004070.002573001054532500
2017-06-154100.004185.004095.004180.00182400756909500
2017-06-144185.004230.004105.004105.002449001013593000
2017-06-133980.004140.003975.004130.003797001546120500
2017-06-123850.003970.003810.003960.00195800764144000
2017-06-093900.003930.003875.003890.00159100620443500
2017-06-083935.003935.003890.003895.00117000457080500
2017-06-073945.003950.003885.003945.00182900717918000
2017-06-063940.003960.003905.003945.00133900526716000
2017-06-053840.003975.003790.003965.003403001336533500
2017-06-023910.003920.003855.003875.002841001103755000
2017-06-013920.003960.003895.003910.00205800807276000
2017-05-313930.003975.003900.003930.00225500886176500
2017-05-303950.003960.003860.003940.003220001262715000
2017-05-293875.003965.003870.003930.00249400982146500
2017-05-263905.003905.003845.003885.00160700622025000
2017-05-253910.003965.003900.003910.00180500707097500
2017-05-243895.003930.003845.003910.00224800875770000
2017-05-233860.003975.003860.003880.004690001838118000
2017-05-223780.003845.003780.003825.003424001307101500
2017-05-193810.003810.003750.003765.00245700926289000
2017-05-183730.003805.003705.003800.003068001160632500
2017-05-173695.003815.003695.003800.004465001687330000
2017-05-163700.003705.003630.003695.003389001244593500
2017-05-153680.003755.003660.003685.005527002042854500
2017-05-123630.003680.003630.003675.003553001300794500
2017-05-113650.003650.003615.003630.00230100835597000
2017-05-103690.003700.003655.003670.00192400707107500
2017-05-093660.003715.003655.003690.003853001420826000
2017-05-083590.003650.003570.003650.005103001844425500
2017-05-023470.003555.003460.003545.005003001763006000
2017-05-013520.003600.003440.003470.0015351005392085500
2017-04-283170.003210.003155.003195.00291200929291000
2017-04-273195.003220.003180.003185.00121400387641500
2017-04-263210.003220.003185.003200.00229500734319500
2017-04-253205.003235.003180.003190.00214300685259000
2017-04-243190.003215.003170.003205.00234900750711000
2017-04-213145.003160.003125.003155.00102800322927000
2017-04-203170.003190.003130.003145.00169600535139500
2017-04-193130.003195.003125.003170.00179200568445500
2017-04-183150.003180.003125.003145.00260200818971500
2017-04-173085.003145.003085.003140.00136600427028500
2017-04-143180.003180.003080.003100.00154100479860500
2017-04-133135.003195.003130.003185.00256800812548000
2017-04-123180.003220.003125.003165.003538001121199500
2017-04-113095.003170.003090.003140.00300400943144500
2017-04-103115.003150.003070.003085.00171400531564000
2017-04-073070.003100.003055.003075.00233800720260500
2017-04-063110.003120.003030.003055.00206900632990000
2017-04-053020.003110.003005.003110.00267700825031500
2017-04-043090.003095.003020.003035.00177900542708000
2017-04-033015.003090.002975.003075.00278200847917800
2017-03-313050.003085.003035.003035.00258700790785500
2017-03-303110.003130.003040.003050.00250000767474000
2017-03-293100.003130.003075.003100.00177600550229500
2017-03-283100.003125.003090.003120.00304000945818000
2017-03-273140.003155.003085.003100.003651001135213000
2017-03-243140.003175.003125.003175.00232800735079500
2017-03-233135.003145.003115.003140.00285100893321000
2017-03-223150.003200.003145.003165.00269100853793000
2017-03-213175.003190.003145.003185.00248100788107000
2017-03-173140.003190.003135.003175.00272700865089000
2017-03-163180.003215.003110.003150.005477001724631500
2017-03-153170.003195.003155.003175.003890001235468000
2017-03-143140.003175.003125.003150.003837001211046000
2017-03-133100.003145.003085.003135.005516001722784500
2017-03-103040.003090.003025.003075.006086001862521500
2017-03-092999.003030.002995.003025.003747001129834300
2017-03-082938.003010.002938.002975.005390001605600000
2017-03-072833.002919.002830.002919.003863001116788200
2017-03-062850.002861.002811.002828.00346400978900400
2017-03-032880.002884.002844.002854.00242100693410300
2017-03-022907.002915.002871.002891.00305800883968600
2017-03-012841.002897.002841.002897.00320800923746600
2017-02-282845.002884.002834.002839.005388001535478900
2017-02-272889.002889.002816.002829.00315300894830300
2017-02-242845.002878.002827.002851.00261400745502300
2017-02-232872.002916.002830.002845.00337800963543300
2017-02-222880.002885.002825.002865.003610001028546600
2017-02-212920.002945.002903.002906.00249900730059500
2017-02-202925.002952.002897.002948.00322400947242800
2017-02-172934.002934.002905.002930.00193500566231600
2017-02-162931.002934.002897.002925.00192100560713500
2017-02-152940.002949.002897.002921.00334400975804300
2017-02-142920.002984.002911.002924.005129001506379500
2017-02-132890.002908.002867.002901.00300900870920100
2017-02-102823.002850.002815.002843.00233700663483800
2017-02-092801.002822.002783.002793.00292500816880400
2017-02-082808.002810.002775.002807.00240400671464100
2017-02-072820.002843.002780.002799.004254001193916400
2017-02-062845.002851.002740.002778.009435002617940800
2017-02-032875.002893.002815.002826.008115002305930100
2017-02-022991.002991.002860.002870.007885002289477700
2017-02-013065.003070.002982.002999.006032001811204600
2017-01-313110.003190.003060.003065.005807001812054500
2017-01-303100.003105.003060.003075.00202300622339000
2017-01-273070.003135.003055.003100.003812001181941000
2017-01-263060.003085.003040.003075.00306600940982500
2017-01-253050.003065.003005.003065.00281500856772000
2017-01-243000.003055.003000.003040.00289500876609500
2017-01-233015.003045.003000.003000.00263000793091500
2017-01-203060.003100.003035.003080.004114001264719500
2017-01-193000.003055.002984.003025.00229300691633000
2017-01-182960.003015.002953.002975.00273800814855700
2017-01-173050.003055.002997.003000.00276200831409100
2017-01-163055.003075.003025.003050.00193100588076500
2017-01-133080.003085.003050.003075.003540001085904000
2017-01-123150.003150.003070.003095.004854001502315500
2017-01-113150.003200.003145.003175.003279001041968000
2017-01-103130.003175.003110.003120.004199001317586000
2017-01-063055.003110.003050.003100.00260000803676000
2017-01-053065.003075.003015.003055.003865001176737000
2017-01-043115.003160.003090.003090.00311400969764500
2016-12-303065.003145.003065.003140.00171200533737000
2016-12-293095.003105.003060.003080.00167200514781500
2016-12-283065.003135.003065.003110.00144800450343000
2016-12-273080.003130.003080.003095.00255600793368500
2016-12-263100.003100.003065.003080.00146800452803000
2016-12-223135.003150.003080.003080.00247300769654500
2016-12-213115.003165.003110.003135.004929001548801500
2016-12-203005.003095.003000.003095.00266100816495000
2016-12-193060.003065.003005.003030.00203500617979000
2016-12-163070.003090.003035.003045.00223000680713000
2016-12-153045.003100.003035.003055.00292400895338000
2016-12-143100.003140.003035.003040.003907001201168000
2016-12-132992.003090.002980.003070.004175001274236500
2016-12-122921.002983.002890.002943.004185001229256200
2016-12-092899.002942.002883.002925.003965001155466900
2016-12-082937.002952.002881.002939.005544001617349400
2016-12-072963.002967.002885.002920.006336001845306500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter