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 |
|---|---|---|---|---|---|
| 2008/12/30 | 721 | 735 | 720 | 735 | 24,000 |
| 2008/12/29 | 713 | 730 | 713 | 727 | 42,000 |
| 2008/12/26 | 717 | 722 | 711 | 722 | 53,000 |
| 2008/12/25 | 720 | 725 | 705 | 716 | 181,000 |
| 2008/12/24 | 702 | 717 | 702 | 717 | 78,000 |
| 2008/12/22 | 699 | 713 | 699 | 707 | 54,000 |
| 2008/12/19 | 710 | 710 | 697 | 698 | 67,000 |
| 2008/12/18 | 709 | 719 | 705 | 716 | 77,000 |
| 2008/12/17 | 732 | 741 | 700 | 718 | 95,000 |
| 2008/12/16 | 726 | 746 | 722 | 741 | 111,000 |
| 2008/12/15 | 728 | 740 | 728 | 736 | 63,000 |
| 2008/12/12 | 725 | 740 | 720 | 725 | 323,000 |
| 2008/12/11 | 721 | 727 | 718 | 725 | 100,000 |
| 2008/12/10 | 710 | 723 | 710 | 716 | 98,000 |
| 2008/12/09 | 716 | 720 | 707 | 720 | 70,000 |
| 2008/12/08 | 706 | 717 | 704 | 717 | 89,000 |
| 2008/12/05 | 715 | 716 | 699 | 706 | 97,000 |
| 2008/12/04 | 716 | 720 | 706 | 716 | 194,000 |
| 2008/12/03 | 688 | 706 | 670 | 706 | 125,000 |
| 2008/12/02 | 680 | 682 | 647 | 668 | 181,000 |
| 2008/12/01 | 701 | 701 | 683 | 689 | 73,000 |
| 2008/11/28 | 697 | 710 | 688 | 710 | 80,000 |
| 2008/11/27 | 695 | 697 | 687 | 696 | 77,000 |
| 2008/11/26 | 694 | 700 | 681 | 695 | 102,000 |
| 2008/11/25 | 718 | 720 | 695 | 716 | 162,000 |
| 2008/11/21 | 689 | 719 | 679 | 717 | 138,000 |
| 2008/11/20 | 712 | 712 | 693 | 697 | 103,000 |
| 2008/11/19 | 713 | 716 | 709 | 716 | 72,000 |
| 2008/11/18 | 707 | 723 | 701 | 712 | 68,000 |
| 2008/11/17 | 691 | 728 | 688 | 711 | 178,000 |
| 2008/11/14 | 701 | 717 | 698 | 705 | 154,000 |
| 2008/11/13 | 666 | 699 | 659 | 691 | 157,000 |
| 2008/11/12 | 680 | 696 | 673 | 686 | 201,000 |
| 2008/11/11 | 751 | 751 | 710 | 711 | 172,000 |
| 2008/11/10 | 753 | 764 | 742 | 751 | 121,000 |
| 2008/11/07 | 708 | 765 | 708 | 743 | 168,000 |
| 2008/11/06 | 750 | 761 | 736 | 747 | 149,000 |
| 2008/11/05 | 721 | 770 | 716 | 770 | 262,000 |
| 2008/11/04 | 705 | 724 | 680 | 716 | 182,000 |
| 2008/10/31 | 692 | 704 | 681 | 695 | 232,000 |
| 2008/10/30 | 641 | 685 | 633 | 682 | 275,000 |
| 2008/10/29 | 605 | 621 | 594 | 621 | 210,000 |
| 2008/10/28 | 505 | 549 | 503 | 545 | 187,000 |
| 2008/10/27 | 539 | 540 | 496 | 498 | 133,000 |
| 2008/10/24 | 575 | 589 | 548 | 553 | 228,000 |
| 2008/10/23 | 550 | 573 | 539 | 573 | 163,000 |
| 2008/10/22 | 550 | 568 | 550 | 556 | 138,000 |
| 2008/10/21 | 580 | 592 | 570 | 583 | 80,000 |
| 2008/10/20 | 577 | 577 | 547 | 568 | 110,000 |
| 2008/10/17 | 548 | 563 | 542 | 563 | 206,000 |
| 2008/10/16 | 526 | 527 | 504 | 513 | 177,000 |
| 2008/10/15 | 523 | 546 | 511 | 536 | 209,000 |
| 2008/10/14 | 504 | 515 | 500 | 513 | 99,000 |
| 2008/10/10 | 503 | 503 | 464 | 469 | 213,000 |
| 2008/10/09 | 490 | 512 | 489 | 503 | 117,000 |
| 2008/10/08 | 540 | 540 | 481 | 489 | 123,000 |
| 2008/10/07 | 545 | 556 | 530 | 551 | 129,000 |
| 2008/10/06 | 569 | 575 | 555 | 555 | 89,000 |
| 2008/10/03 | 594 | 597 | 579 | 585 | 123,000 |
| 2008/10/02 | 630 | 630 | 606 | 606 | 55,000 |
| 2008/10/01 | 618 | 634 | 615 | 625 | 146,000 |
| 2008/09/30 | 580 | 613 | 580 | 610 | 193,000 |
| 2008/09/29 | 610 | 616 | 592 | 592 | 122,000 |
| 2008/09/26 | 661 | 661 | 584 | 600 | 280,000 |
| 2008/09/25 | 677 | 682 | 663 | 668 | 107,000 |
| 2008/09/24 | 679 | 679 | 658 | 677 | 60,000 |
| 2008/09/22 | 689 | 689 | 676 | 679 | 70,000 |
| 2008/09/19 | 669 | 669 | 657 | 663 | 88,000 |
| 2008/09/18 | 649 | 651 | 632 | 650 | 129,000 |
| 2008/09/17 | 653 | 660 | 647 | 653 | 138,000 |
| 2008/09/16 | 640 | 661 | 640 | 650 | 101,000 |
| 2008/09/12 | 690 | 694 | 684 | 694 | 121,000 |
| 2008/09/11 | 680 | 683 | 674 | 678 | 68,000 |
| 2008/09/10 | 661 | 677 | 661 | 673 | 66,000 |
| 2008/09/09 | 683 | 685 | 675 | 679 | 97,000 |
| 2008/09/08 | 653 | 687 | 653 | 681 | 84,000 |
| 2008/09/05 | 663 | 668 | 658 | 660 | 99,000 |
| 2008/09/04 | 684 | 689 | 670 | 677 | 89,000 |
| 2008/09/03 | 682 | 694 | 677 | 677 | 116,000 |
| 2008/09/02 | 697 | 699 | 685 | 688 | 82,000 |
| 2008/09/01 | 692 | 699 | 684 | 693 | 49,000 |
| 2008/08/29 | 698 | 715 | 698 | 708 | 89,000 |
| 2008/08/28 | 693 | 693 | 678 | 691 | 68,000 |
| 2008/08/27 | 698 | 699 | 692 | 693 | 61,000 |
| 2008/08/26 | 702 | 706 | 686 | 706 | 107,000 |
| 2008/08/25 | 688 | 706 | 688 | 702 | 70,000 |
| 2008/08/22 | 680 | 689 | 680 | 688 | 113,000 |
| 2008/08/21 | 700 | 700 | 686 | 689 | 88,000 |
| 2008/08/20 | 673 | 691 | 652 | 690 | 164,000 |
| 2008/08/19 | 686 | 686 | 667 | 672 | 114,000 |
| 2008/08/18 | 682 | 695 | 671 | 687 | 167,000 |
| 2008/08/15 | 674 | 674 | 661 | 672 | 85,000 |
| 2008/08/14 | 666 | 676 | 660 | 664 | 169,000 |
| 2008/08/13 | 685 | 688 | 673 | 676 | 122,000 |
| 2008/08/12 | 722 | 722 | 695 | 695 | 186,000 |
| 2008/08/11 | 738 | 738 | 722 | 732 | 110,000 |
| 2008/08/08 | 741 | 742 | 717 | 738 | 132,000 |
| 2008/08/07 | 750 | 750 | 730 | 741 | 118,000 |
| 2008/08/06 | 720 | 754 | 720 | 753 | 216,000 |
| 2008/08/05 | 737 | 749 | 719 | 719 | 209,000 |
| 2008/08/04 | 776 | 780 | 763 | 763 | 66,000 |
| 2008/08/01 | 789 | 792 | 766 | 767 | 260,000 |
| 2008/07/31 | 794 | 804 | 792 | 804 | 336,000 |
| 2008/07/30 | 759 | 787 | 759 | 786 | 311,000 |
| 2008/07/29 | 738 | 759 | 738 | 757 | 147,000 |
| 2008/07/28 | 760 | 763 | 754 | 758 | 120,000 |
| 2008/07/25 | 759 | 764 | 756 | 759 | 227,000 |
| 2008/07/24 | 745 | 758 | 743 | 758 | 152,000 |
| 2008/07/23 | 747 | 750 | 738 | 747 | 219,000 |
| 2008/07/22 | 720 | 746 | 701 | 746 | 134,000 |
| 2008/07/18 | 732 | 733 | 717 | 719 | 151,000 |
| 2008/07/17 | 709 | 734 | 709 | 722 | 151,000 |
| 2008/07/16 | 705 | 717 | 705 | 709 | 208,000 |
| 2008/07/15 | 700 | 712 | 700 | 705 | 132,000 |
| 2008/07/14 | 695 | 713 | 695 | 711 | 184,000 |
| 2008/07/11 | 717 | 717 | 696 | 715 | 156,000 |
| 2008/07/10 | 683 | 710 | 682 | 707 | 219,000 |
| 2008/07/09 | 697 | 702 | 684 | 689 | 241,000 |
| 2008/07/08 | 695 | 705 | 662 | 663 | 324,000 |
| 2008/07/07 | 698 | 700 | 692 | 694 | 200,000 |
| 2008/07/04 | 698 | 703 | 685 | 701 | 203,000 |
| 2008/07/03 | 728 | 735 | 708 | 708 | 299,000 |
| 2008/07/02 | 733 | 749 | 733 | 747 | 220,000 |
| 2008/07/01 | 728 | 737 | 728 | 735 | 72,000 |
| 2008/06/30 | 741 | 741 | 730 | 736 | 93,000 |
| 2008/06/27 | 726 | 742 | 726 | 742 | 57,000 |
| 2008/06/26 | 749 | 751 | 742 | 748 | 168,000 |
| 2008/06/25 | 722 | 750 | 722 | 749 | 280,000 |
| 2008/06/24 | 716 | 724 | 713 | 722 | 124,000 |
| 2008/06/23 | 695 | 719 | 694 | 715 | 95,000 |
| 2008/06/20 | 720 | 720 | 705 | 713 | 107,000 |
| 2008/06/19 | 727 | 727 | 714 | 721 | 106,000 |
| 2008/06/18 | 720 | 735 | 719 | 727 | 133,000 |
| 2008/06/17 | 729 | 733 | 714 | 730 | 163,000 |
| 2008/06/16 | 718 | 722 | 717 | 719 | 187,000 |
| 2008/06/13 | 711 | 717 | 710 | 717 | 184,000 |
| 2008/06/12 | 708 | 712 | 707 | 710 | 187,000 |
| 2008/06/11 | 699 | 710 | 699 | 707 | 203,000 |
| 2008/06/10 | 700 | 706 | 692 | 695 | 144,000 |
| 2008/06/09 | 697 | 700 | 677 | 698 | 96,000 |
| 2008/06/06 | 708 | 711 | 695 | 706 | 205,000 |
| 2008/06/05 | 678 | 719 | 674 | 716 | 307,000 |
| 2008/06/04 | 657 | 679 | 657 | 675 | 192,000 |
| 2008/06/03 | 652 | 655 | 646 | 651 | 159,000 |
| 2008/06/02 | 654 | 655 | 648 | 651 | 112,000 |
| 2008/05/30 | 645 | 657 | 645 | 653 | 149,000 |
| 2008/05/29 | 633 | 648 | 633 | 645 | 158,000 |
| 2008/05/28 | 644 | 644 | 627 | 632 | 162,000 |
| 2008/05/27 | 639 | 645 | 634 | 645 | 128,000 |
| 2008/05/26 | 631 | 638 | 631 | 638 | 133,000 |
| 2008/05/23 | 628 | 634 | 626 | 631 | 94,000 |
| 2008/05/22 | 622 | 634 | 609 | 626 | 154,000 |
| 2008/05/21 | 626 | 632 | 614 | 622 | 187,000 |
| 2008/05/20 | 624 | 634 | 623 | 625 | 162,000 |
| 2008/05/19 | 620 | 627 | 618 | 624 | 101,000 |
| 2008/05/16 | 623 | 627 | 618 | 619 | 124,000 |
| 2008/05/15 | 608 | 627 | 606 | 613 | 242,000 |
| 2008/05/14 | 603 | 612 | 596 | 603 | 248,000 |
| 2008/05/13 | 563 | 568 | 555 | 562 | 92,000 |
| 2008/05/12 | 539 | 564 | 539 | 562 | 137,000 |
| 2008/05/09 | 556 | 570 | 551 | 556 | 101,000 |
| 2008/05/08 | 551 | 568 | 540 | 566 | 112,000 |
| 2008/05/07 | 539 | 558 | 539 | 553 | 139,000 |
| 2008/05/02 | 540 | 545 | 533 | 539 | 97,000 |
| 2008/05/01 | 543 | 546 | 537 | 540 | 101,000 |
| 2008/04/30 | 503 | 540 | 503 | 538 | 267,000 |
| 2008/04/28 | 489 | 492 | 481 | 485 | 190,000 |
| 2008/04/25 | 486 | 489 | 485 | 487 | 97,000 |
| 2008/04/24 | 489 | 494 | 485 | 485 | 56,000 |
| 2008/04/23 | 488 | 496 | 486 | 490 | 52,000 |
| 2008/04/22 | 492 | 493 | 488 | 492 | 40,000 |
| 2008/04/21 | 499 | 501 | 491 | 493 | 58,000 |
| 2008/04/18 | 498 | 498 | 492 | 494 | 27,000 |
| 2008/04/17 | 510 | 510 | 500 | 503 | 42,000 |
| 2008/04/16 | 500 | 505 | 496 | 502 | 46,000 |
| 2008/04/15 | 493 | 495 | 487 | 495 | 40,000 |
| 2008/04/14 | 499 | 504 | 489 | 493 | 98,000 |
| 2008/04/11 | 485 | 502 | 484 | 501 | 62,000 |
| 2008/04/10 | 482 | 490 | 481 | 485 | 48,000 |
| 2008/04/09 | 507 | 509 | 485 | 491 | 54,000 |
| 2008/04/08 | 516 | 516 | 506 | 507 | 30,000 |
| 2008/04/07 | 509 | 514 | 500 | 511 | 40,000 |
| 2008/04/04 | 506 | 513 | 502 | 509 | 89,000 |
| 2008/04/03 | 518 | 518 | 509 | 515 | 67,000 |
| 2008/04/02 | 528 | 534 | 523 | 524 | 43,000 |
| 2008/04/01 | 519 | 526 | 516 | 521 | 103,000 |
| 2008/03/31 | 531 | 535 | 510 | 518 | 114,000 |
| 2008/03/28 | 526 | 534 | 525 | 525 | 79,000 |
| 2008/03/27 | 519 | 525 | 519 | 525 | 91,000 |
| 2008/03/26 | 517 | 524 | 517 | 519 | 85,000 |
| 2008/03/25 | 518 | 519 | 515 | 517 | 92,000 |
| 2008/03/24 | 520 | 525 | 512 | 513 | 92,000 |
| 2008/03/21 | 500 | 515 | 499 | 515 | 115,000 |
| 2008/03/19 | 490 | 509 | 488 | 506 | 106,000 |
| 2008/03/18 | 478 | 494 | 478 | 489 | 99,000 |
| 2008/03/17 | 488 | 493 | 474 | 477 | 154,000 |
| 2008/03/14 | 499 | 514 | 497 | 503 | 269,000 |
| 2008/03/13 | 516 | 517 | 503 | 509 | 161,000 |
| 2008/03/12 | 523 | 523 | 514 | 522 | 129,000 |
| 2008/03/11 | 497 | 511 | 489 | 509 | 207,000 |
| 2008/03/10 | 503 | 513 | 503 | 505 | 97,000 |
| 2008/03/07 | 520 | 530 | 513 | 513 | 137,000 |
| 2008/03/06 | 529 | 542 | 529 | 531 | 95,000 |
| 2008/03/05 | 519 | 530 | 519 | 524 | 105,000 |
| 2008/03/04 | 520 | 535 | 520 | 529 | 198,000 |
| 2008/03/03 | 525 | 535 | 517 | 530 | 111,000 |
| 2008/02/29 | 537 | 539 | 529 | 530 | 102,000 |
| 2008/02/28 | 548 | 549 | 539 | 544 | 94,000 |
| 2008/02/27 | 546 | 552 | 540 | 548 | 129,000 |
| 2008/02/26 | 553 | 553 | 539 | 539 | 119,000 |
| 2008/02/25 | 550 | 556 | 537 | 549 | 317,000 |
| 2008/02/22 | 550 | 552 | 540 | 550 | 150,000 |
| 2008/02/21 | 545 | 557 | 542 | 549 | 227,000 |
| 2008/02/20 | 556 | 565 | 552 | 555 | 121,000 |
| 2008/02/19 | 570 | 575 | 559 | 565 | 141,000 |
| 2008/02/18 | 567 | 580 | 566 | 570 | 220,000 |
| 2008/02/15 | 567 | 572 | 560 | 571 | 124,000 |
| 2008/02/14 | 543 | 578 | 543 | 572 | 244,000 |
| 2008/02/13 | 540 | 556 | 540 | 542 | 185,000 |
| 2008/02/12 | 540 | 548 | 540 | 545 | 155,000 |
| 2008/02/08 | 549 | 553 | 539 | 545 | 139,000 |
| 2008/02/07 | 528 | 542 | 525 | 542 | 168,000 |
| 2008/02/06 | 524 | 531 | 524 | 528 | 208,000 |
| 2008/02/05 | 515 | 537 | 515 | 537 | 108,000 |
| 2008/02/04 | 527 | 532 | 522 | 532 | 95,000 |
| 2008/02/01 | 525 | 525 | 510 | 521 | 139,000 |
| 2008/01/31 | 500 | 519 | 500 | 519 | 163,000 |
| 2008/01/30 | 513 | 513 | 496 | 500 | 164,000 |
| 2008/01/29 | 522 | 522 | 493 | 503 | 319,000 |
| 2008/01/28 | 504 | 507 | 499 | 501 | 173,000 |
| 2008/01/25 | 513 | 513 | 493 | 499 | 231,000 |
| 2008/01/24 | 468 | 493 | 467 | 493 | 249,000 |
| 2008/01/23 | 464 | 473 | 464 | 467 | 126,000 |
| 2008/01/22 | 461 | 470 | 458 | 458 | 170,000 |
| 2008/01/21 | 515 | 515 | 483 | 486 | 213,000 |
| 2008/01/18 | 473 | 517 | 470 | 515 | 269,000 |
| 2008/01/17 | 486 | 490 | 466 | 490 | 216,000 |
| 2008/01/16 | 484 | 484 | 457 | 471 | 161,000 |
| 2008/01/15 | 515 | 518 | 485 | 489 | 267,000 |
| 2008/01/11 | 531 | 531 | 513 | 514 | 157,000 |
| 2008/01/10 | 530 | 532 | 521 | 525 | 179,000 |
| 2008/01/09 | 510 | 529 | 510 | 529 | 149,000 |
| 2008/01/08 | 511 | 522 | 509 | 516 | 140,000 |
| 2008/01/07 | 538 | 539 | 508 | 516 | 310,000 |
| 2008/01/04 | 551 | 552 | 535 | 538 | 126,000 |