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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,545 | 3,590 | 3,525 | 3,550 | 83,200 |
| 2021/12/29 | 3,510 | 3,615 | 3,510 | 3,605 | 148,800 |
| 2021/12/28 | 3,430 | 3,520 | 3,395 | 3,500 | 183,900 |
| 2021/12/27 | 3,405 | 3,410 | 3,360 | 3,370 | 60,900 |
| 2021/12/24 | 3,425 | 3,430 | 3,405 | 3,410 | 94,700 |
| 2021/12/23 | 3,425 | 3,435 | 3,405 | 3,425 | 43,200 |
| 2021/12/22 | 3,490 | 3,490 | 3,410 | 3,425 | 45,100 |
| 2021/12/21 | 3,500 | 3,510 | 3,470 | 3,495 | 91,000 |
| 2021/12/20 | 3,455 | 3,480 | 3,430 | 3,430 | 76,200 |
| 2021/12/17 | 3,575 | 3,625 | 3,515 | 3,515 | 121,800 |
| 2021/12/16 | 3,630 | 3,640 | 3,595 | 3,625 | 48,000 |
| 2021/12/15 | 3,560 | 3,610 | 3,560 | 3,595 | 40,500 |
| 2021/12/14 | 3,575 | 3,600 | 3,550 | 3,565 | 88,200 |
| 2021/12/13 | 3,610 | 3,615 | 3,580 | 3,580 | 54,600 |
| 2021/12/10 | 3,575 | 3,600 | 3,550 | 3,560 | 87,200 |
| 2021/12/09 | 3,555 | 3,595 | 3,555 | 3,575 | 64,900 |
| 2021/12/08 | 3,640 | 3,640 | 3,590 | 3,590 | 114,100 |
| 2021/12/07 | 3,510 | 3,590 | 3,485 | 3,585 | 88,700 |
| 2021/12/06 | 3,490 | 3,535 | 3,490 | 3,505 | 86,400 |
| 2021/12/03 | 3,445 | 3,470 | 3,420 | 3,465 | 65,800 |
| 2021/12/02 | 3,365 | 3,440 | 3,355 | 3,395 | 95,900 |
| 2021/12/01 | 3,330 | 3,440 | 3,330 | 3,415 | 71,100 |
| 2021/11/30 | 3,395 | 3,455 | 3,360 | 3,360 | 144,300 |
| 2021/11/29 | 3,410 | 3,435 | 3,400 | 3,400 | 103,300 |
| 2021/11/26 | 3,490 | 3,490 | 3,430 | 3,445 | 72,500 |
| 2021/11/25 | 3,520 | 3,540 | 3,505 | 3,505 | 41,700 |
| 2021/11/24 | 3,515 | 3,565 | 3,515 | 3,520 | 52,000 |
| 2021/11/22 | 3,535 | 3,555 | 3,515 | 3,535 | 57,900 |
| 2021/11/19 | 3,560 | 3,580 | 3,535 | 3,540 | 103,600 |
| 2021/11/18 | 3,475 | 3,525 | 3,470 | 3,515 | 65,300 |
| 2021/11/17 | 3,500 | 3,530 | 3,480 | 3,490 | 82,400 |
| 2021/11/16 | 3,580 | 3,580 | 3,515 | 3,520 | 75,900 |
| 2021/11/15 | 3,555 | 3,580 | 3,530 | 3,535 | 58,500 |
| 2021/11/12 | 3,475 | 3,550 | 3,475 | 3,540 | 93,300 |
| 2021/11/11 | 3,470 | 3,495 | 3,455 | 3,470 | 52,400 |
| 2021/11/10 | 3,515 | 3,535 | 3,500 | 3,500 | 44,700 |
| 2021/11/09 | 3,485 | 3,520 | 3,470 | 3,515 | 61,300 |
| 2021/11/08 | 3,520 | 3,535 | 3,490 | 3,505 | 76,300 |
| 2021/11/05 | 3,550 | 3,555 | 3,495 | 3,525 | 90,900 |
| 2021/11/04 | 3,590 | 3,595 | 3,560 | 3,590 | 146,900 |
| 2021/11/02 | 3,640 | 3,640 | 3,570 | 3,570 | 98,500 |
| 2021/11/01 | 3,645 | 3,655 | 3,610 | 3,650 | 96,100 |
| 2021/10/29 | 3,560 | 3,680 | 3,550 | 3,610 | 172,800 |
| 2021/10/28 | 3,535 | 3,590 | 3,535 | 3,555 | 592,400 |
| 2021/10/27 | 3,570 | 3,615 | 3,545 | 3,555 | 128,500 |
| 2021/10/26 | 3,575 | 3,600 | 3,535 | 3,560 | 134,900 |
| 2021/10/25 | 3,570 | 3,575 | 3,515 | 3,520 | 128,900 |
| 2021/10/22 | 3,500 | 3,585 | 3,500 | 3,555 | 231,700 |
| 2021/10/21 | 3,675 | 3,685 | 3,570 | 3,570 | 234,500 |
| 2021/10/20 | 3,750 | 3,760 | 3,705 | 3,710 | 117,000 |
| 2021/10/19 | 3,725 | 3,745 | 3,695 | 3,720 | 79,200 |
| 2021/10/18 | 3,730 | 3,735 | 3,660 | 3,710 | 120,800 |
| 2021/10/15 | 3,660 | 3,700 | 3,650 | 3,685 | 81,500 |
| 2021/10/14 | 3,595 | 3,625 | 3,555 | 3,620 | 95,500 |
| 2021/10/13 | 3,575 | 3,610 | 3,575 | 3,590 | 81,500 |
| 2021/10/12 | 3,620 | 3,650 | 3,590 | 3,610 | 90,200 |
| 2021/10/11 | 3,610 | 3,655 | 3,595 | 3,640 | 90,900 |
| 2021/10/08 | 3,635 | 3,670 | 3,605 | 3,610 | 115,700 |
| 2021/10/07 | 3,630 | 3,670 | 3,615 | 3,615 | 118,500 |
| 2021/10/06 | 3,580 | 3,630 | 3,570 | 3,600 | 145,400 |
| 2021/10/05 | 3,570 | 3,620 | 3,560 | 3,580 | 114,300 |
| 2021/10/04 | 3,700 | 3,705 | 3,630 | 3,635 | 79,100 |
| 2021/10/01 | 3,685 | 3,695 | 3,645 | 3,660 | 114,200 |
| 2021/09/30 | 3,720 | 3,755 | 3,705 | 3,710 | 126,100 |
| 2021/09/29 | 3,730 | 3,755 | 3,695 | 3,745 | 168,400 |
| 2021/09/28 | 3,855 | 3,865 | 3,825 | 3,850 | 135,300 |
| 2021/09/27 | 3,915 | 3,915 | 3,820 | 3,860 | 216,200 |
| 2021/09/24 | 3,930 | 3,950 | 3,905 | 3,940 | 115,600 |
| 2021/09/22 | 3,940 | 3,955 | 3,910 | 3,915 | 101,800 |
| 2021/09/21 | 4,015 | 4,015 | 3,965 | 3,980 | 132,200 |
| 2021/09/17 | 4,110 | 4,125 | 4,065 | 4,100 | 346,300 |
| 2021/09/16 | 4,090 | 4,125 | 4,080 | 4,115 | 122,200 |
| 2021/09/15 | 4,165 | 4,165 | 4,060 | 4,110 | 124,600 |
| 2021/09/14 | 4,160 | 4,215 | 4,130 | 4,210 | 125,800 |
| 2021/09/13 | 4,120 | 4,145 | 4,075 | 4,145 | 99,600 |
| 2021/09/10 | 4,120 | 4,190 | 4,105 | 4,190 | 136,800 |
| 2021/09/09 | 4,225 | 4,260 | 4,100 | 4,145 | 157,200 |
| 2021/09/08 | 4,205 | 4,250 | 4,180 | 4,250 | 164,000 |
| 2021/09/07 | 4,185 | 4,225 | 4,150 | 4,180 | 129,200 |
| 2021/09/06 | 4,110 | 4,145 | 4,105 | 4,130 | 91,600 |
| 2021/09/03 | 4,025 | 4,100 | 4,020 | 4,085 | 110,300 |
| 2021/09/02 | 3,940 | 4,015 | 3,930 | 4,000 | 115,600 |
| 2021/09/01 | 3,920 | 3,970 | 3,910 | 3,955 | 96,700 |
| 2021/08/31 | 3,925 | 3,985 | 3,925 | 3,955 | 102,000 |
| 2021/08/30 | 3,900 | 3,975 | 3,900 | 3,970 | 127,600 |
| 2021/08/27 | 3,870 | 3,895 | 3,865 | 3,880 | 67,800 |
| 2021/08/26 | 3,880 | 3,895 | 3,865 | 3,885 | 57,900 |
| 2021/08/25 | 3,860 | 3,885 | 3,850 | 3,860 | 81,900 |
| 2021/08/24 | 3,890 | 3,895 | 3,850 | 3,860 | 79,400 |
| 2021/08/23 | 3,885 | 3,910 | 3,865 | 3,865 | 94,900 |
| 2021/08/20 | 3,845 | 3,860 | 3,830 | 3,850 | 84,800 |
| 2021/08/19 | 3,805 | 3,815 | 3,780 | 3,800 | 68,100 |
| 2021/08/18 | 3,825 | 3,880 | 3,825 | 3,830 | 77,800 |
| 2021/08/17 | 3,795 | 3,835 | 3,790 | 3,820 | 107,200 |
| 2021/08/16 | 3,830 | 3,845 | 3,785 | 3,795 | 97,000 |
| 2021/08/13 | 3,790 | 3,845 | 3,785 | 3,825 | 109,800 |
| 2021/08/12 | 3,820 | 3,835 | 3,790 | 3,805 | 93,900 |
| 2021/08/11 | 3,805 | 3,810 | 3,740 | 3,755 | 83,400 |
| 2021/08/10 | 3,755 | 3,780 | 3,740 | 3,770 | 119,800 |
| 2021/08/06 | 3,780 | 3,790 | 3,750 | 3,750 | 93,500 |
| 2021/08/05 | 3,755 | 3,800 | 3,745 | 3,770 | 105,900 |
| 2021/08/04 | 3,915 | 3,920 | 3,800 | 3,815 | 98,000 |
| 2021/08/03 | 3,865 | 3,900 | 3,845 | 3,890 | 81,000 |
| 2021/08/02 | 3,925 | 3,960 | 3,875 | 3,920 | 156,400 |
| 2021/07/30 | 3,780 | 3,885 | 3,765 | 3,885 | 209,900 |
| 2021/07/29 | 3,775 | 3,810 | 3,760 | 3,780 | 92,800 |
| 2021/07/28 | 3,750 | 3,800 | 3,745 | 3,790 | 65,200 |
| 2021/07/27 | 3,755 | 3,780 | 3,730 | 3,765 | 122,400 |
| 2021/07/26 | 3,790 | 3,790 | 3,735 | 3,755 | 91,900 |
| 2021/07/21 | 3,695 | 3,735 | 3,695 | 3,725 | 69,100 |
| 2021/07/20 | 3,605 | 3,670 | 3,605 | 3,660 | 88,400 |
| 2021/07/19 | 3,625 | 3,660 | 3,605 | 3,655 | 91,600 |
| 2021/07/16 | 3,700 | 3,715 | 3,660 | 3,680 | 64,700 |
| 2021/07/15 | 3,790 | 3,830 | 3,715 | 3,730 | 123,500 |
| 2021/07/14 | 3,760 | 3,825 | 3,760 | 3,790 | 140,700 |
| 2021/07/13 | 3,660 | 3,745 | 3,650 | 3,740 | 167,300 |
| 2021/07/12 | 3,605 | 3,650 | 3,600 | 3,645 | 110,500 |
| 2021/07/09 | 3,490 | 3,560 | 3,475 | 3,550 | 127,700 |
| 2021/07/08 | 3,540 | 3,575 | 3,520 | 3,540 | 173,000 |
| 2021/07/07 | 3,500 | 3,595 | 3,500 | 3,555 | 128,100 |
| 2021/07/06 | 3,575 | 3,600 | 3,555 | 3,585 | 80,500 |
| 2021/07/05 | 3,575 | 3,590 | 3,560 | 3,575 | 66,200 |
| 2021/07/02 | 3,565 | 3,595 | 3,565 | 3,595 | 61,400 |
| 2021/07/01 | 3,570 | 3,590 | 3,535 | 3,540 | 61,000 |
| 2021/06/30 | 3,570 | 3,605 | 3,565 | 3,565 | 140,200 |
| 2021/06/29 | 3,620 | 3,630 | 3,595 | 3,610 | 119,600 |
| 2021/06/28 | 3,675 | 3,700 | 3,620 | 3,625 | 122,700 |
| 2021/06/25 | 3,620 | 3,640 | 3,610 | 3,630 | 151,400 |
| 2021/06/24 | 3,600 | 3,650 | 3,575 | 3,605 | 220,600 |
| 2021/06/23 | 3,550 | 3,565 | 3,525 | 3,550 | 171,800 |
| 2021/06/22 | 3,525 | 3,600 | 3,490 | 3,555 | 302,900 |
| 2021/06/21 | 3,385 | 3,410 | 3,350 | 3,385 | 149,400 |
| 2021/06/18 | 3,455 | 3,455 | 3,410 | 3,425 | 125,800 |
| 2021/06/17 | 3,520 | 3,520 | 3,435 | 3,440 | 70,700 |
| 2021/06/16 | 3,480 | 3,490 | 3,455 | 3,490 | 117,500 |
| 2021/06/15 | 3,445 | 3,475 | 3,430 | 3,465 | 87,700 |
| 2021/06/14 | 3,495 | 3,500 | 3,445 | 3,450 | 80,400 |
| 2021/06/11 | 3,480 | 3,490 | 3,430 | 3,455 | 110,100 |
| 2021/06/10 | 3,470 | 3,500 | 3,460 | 3,480 | 95,700 |
| 2021/06/09 | 3,490 | 3,505 | 3,455 | 3,465 | 86,200 |
| 2021/06/08 | 3,395 | 3,460 | 3,390 | 3,460 | 81,400 |
| 2021/06/07 | 3,450 | 3,475 | 3,425 | 3,450 | 85,100 |
| 2021/06/04 | 3,450 | 3,485 | 3,450 | 3,465 | 109,200 |
| 2021/06/03 | 3,440 | 3,460 | 3,420 | 3,435 | 155,600 |
| 2021/06/02 | 3,415 | 3,465 | 3,385 | 3,435 | 146,500 |
| 2021/06/01 | 3,400 | 3,410 | 3,355 | 3,390 | 128,900 |
| 2021/05/31 | 3,475 | 3,475 | 3,380 | 3,385 | 125,300 |
| 2021/05/28 | 3,470 | 3,505 | 3,415 | 3,445 | 215,900 |
| 2021/05/27 | 3,500 | 3,510 | 3,400 | 3,400 | 182,800 |
| 2021/05/26 | 3,485 | 3,555 | 3,470 | 3,535 | 103,300 |
| 2021/05/25 | 3,540 | 3,575 | 3,530 | 3,535 | 116,200 |
| 2021/05/24 | 3,550 | 3,595 | 3,535 | 3,535 | 125,300 |
| 2021/05/21 | 3,545 | 3,565 | 3,525 | 3,545 | 93,900 |
| 2021/05/20 | 3,520 | 3,560 | 3,520 | 3,540 | 96,200 |
| 2021/05/19 | 3,580 | 3,580 | 3,540 | 3,555 | 129,500 |
| 2021/05/18 | 3,635 | 3,645 | 3,595 | 3,625 | 68,700 |
| 2021/05/17 | 3,605 | 3,635 | 3,595 | 3,610 | 96,900 |
| 2021/05/14 | 3,645 | 3,665 | 3,600 | 3,600 | 156,600 |
| 2021/05/13 | 3,640 | 3,670 | 3,605 | 3,610 | 103,400 |
| 2021/05/12 | 3,700 | 3,735 | 3,630 | 3,660 | 117,400 |
| 2021/05/11 | 3,755 | 3,785 | 3,735 | 3,750 | 139,500 |
| 2021/05/10 | 3,815 | 3,825 | 3,795 | 3,810 | 94,400 |
| 2021/05/07 | 3,820 | 3,840 | 3,795 | 3,815 | 149,000 |
| 2021/05/06 | 3,915 | 3,960 | 3,860 | 3,860 | 226,700 |
| 2021/04/30 | 3,685 | 3,860 | 3,685 | 3,800 | 280,600 |
| 2021/04/28 | 3,915 | 3,960 | 3,865 | 3,895 | 290,600 |
| 2021/04/27 | 3,825 | 3,890 | 3,810 | 3,880 | 297,500 |
| 2021/04/26 | 3,955 | 3,975 | 3,880 | 3,895 | 215,500 |
| 2021/04/23 | 3,985 | 3,990 | 3,950 | 3,990 | 84,600 |
| 2021/04/22 | 4,000 | 4,020 | 3,970 | 4,000 | 126,200 |
| 2021/04/21 | 3,965 | 3,980 | 3,925 | 3,970 | 103,900 |
| 2021/04/20 | 4,055 | 4,080 | 4,005 | 4,050 | 106,900 |
| 2021/04/19 | 4,065 | 4,095 | 4,055 | 4,065 | 68,700 |
| 2021/04/16 | 4,045 | 4,110 | 4,035 | 4,105 | 123,300 |
| 2021/04/15 | 4,090 | 4,120 | 4,065 | 4,090 | 93,300 |
| 2021/04/14 | 4,115 | 4,125 | 4,070 | 4,120 | 119,900 |
| 2021/04/13 | 4,220 | 4,275 | 4,165 | 4,175 | 131,200 |
| 2021/04/12 | 4,300 | 4,315 | 4,265 | 4,280 | 110,400 |
| 2021/04/09 | 4,280 | 4,300 | 4,195 | 4,195 | 135,800 |
| 2021/04/08 | 4,180 | 4,210 | 4,145 | 4,160 | 137,900 |
| 2021/04/07 | 4,150 | 4,205 | 4,130 | 4,195 | 158,200 |
| 2021/04/06 | 4,190 | 4,215 | 4,115 | 4,115 | 137,300 |
| 2021/04/05 | 4,050 | 4,170 | 4,035 | 4,165 | 154,200 |
| 2021/04/02 | 4,095 | 4,125 | 4,045 | 4,065 | 100,100 |
| 2021/04/01 | 4,175 | 4,215 | 4,075 | 4,095 | 120,200 |
| 2021/03/31 | 4,215 | 4,260 | 4,150 | 4,230 | 267,900 |
| 2021/03/30 | 4,235 | 4,250 | 4,145 | 4,195 | 237,900 |
| 2021/03/29 | 4,265 | 4,325 | 4,260 | 4,325 | 239,000 |
| 2021/03/26 | 4,205 | 4,230 | 4,140 | 4,200 | 175,400 |
| 2021/03/25 | 4,110 | 4,175 | 4,105 | 4,140 | 175,400 |
| 2021/03/24 | 4,105 | 4,120 | 4,030 | 4,070 | 197,600 |
| 2021/03/23 | 4,090 | 4,150 | 4,050 | 4,085 | 174,800 |
| 2021/03/22 | 4,010 | 4,130 | 4,000 | 4,100 | 151,400 |
| 2021/03/19 | 3,980 | 4,075 | 3,935 | 4,055 | 196,000 |
| 2021/03/18 | 3,920 | 4,000 | 3,910 | 3,980 | 177,200 |
| 2021/03/17 | 3,940 | 3,960 | 3,865 | 3,920 | 154,800 |
| 2021/03/16 | 3,980 | 4,000 | 3,930 | 3,960 | 120,800 |
| 2021/03/15 | 3,915 | 3,980 | 3,905 | 3,980 | 193,100 |
| 2021/03/12 | 3,770 | 3,865 | 3,760 | 3,860 | 194,300 |
| 2021/03/11 | 3,725 | 3,790 | 3,705 | 3,770 | 95,800 |
| 2021/03/10 | 3,690 | 3,725 | 3,675 | 3,700 | 124,200 |
| 2021/03/09 | 3,735 | 3,770 | 3,695 | 3,715 | 131,100 |
| 2021/03/08 | 3,665 | 3,720 | 3,650 | 3,685 | 119,800 |
| 2021/03/05 | 3,625 | 3,655 | 3,610 | 3,645 | 115,800 |
| 2021/03/04 | 3,595 | 3,620 | 3,545 | 3,580 | 97,400 |
| 2021/03/03 | 3,640 | 3,665 | 3,590 | 3,635 | 150,300 |
| 2021/03/02 | 3,570 | 3,600 | 3,535 | 3,590 | 123,600 |
| 2021/03/01 | 3,535 | 3,570 | 3,520 | 3,560 | 160,600 |
| 2021/02/26 | 3,475 | 3,535 | 3,455 | 3,500 | 198,900 |
| 2021/02/25 | 3,525 | 3,530 | 3,470 | 3,475 | 94,600 |
| 2021/02/24 | 3,500 | 3,555 | 3,425 | 3,425 | 133,500 |
| 2021/02/22 | 3,385 | 3,410 | 3,375 | 3,390 | 117,600 |
| 2021/02/19 | 3,345 | 3,385 | 3,345 | 3,370 | 83,600 |
| 2021/02/18 | 3,410 | 3,410 | 3,345 | 3,395 | 141,300 |
| 2021/02/17 | 3,445 | 3,460 | 3,410 | 3,410 | 140,300 |
| 2021/02/16 | 3,500 | 3,500 | 3,435 | 3,440 | 94,200 |
| 2021/02/15 | 3,550 | 3,550 | 3,505 | 3,515 | 85,000 |
| 2021/02/12 | 3,550 | 3,575 | 3,515 | 3,540 | 109,900 |
| 2021/02/10 | 3,610 | 3,610 | 3,495 | 3,510 | 109,700 |
| 2021/02/09 | 3,580 | 3,635 | 3,565 | 3,630 | 198,200 |
| 2021/02/08 | 3,530 | 3,565 | 3,505 | 3,560 | 138,200 |
| 2021/02/05 | 3,515 | 3,565 | 3,500 | 3,505 | 163,400 |
| 2021/02/04 | 3,445 | 3,515 | 3,430 | 3,515 | 133,600 |
| 2021/02/03 | 3,385 | 3,445 | 3,355 | 3,445 | 129,800 |
| 2021/02/02 | 3,360 | 3,370 | 3,335 | 3,370 | 148,800 |
| 2021/02/01 | 3,215 | 3,335 | 3,210 | 3,315 | 215,900 |
| 2021/01/29 | 3,205 | 3,205 | 3,165 | 3,170 | 92,500 |
| 2021/01/28 | 3,150 | 3,220 | 3,150 | 3,190 | 108,600 |
| 2021/01/27 | 3,205 | 3,235 | 3,205 | 3,220 | 65,200 |
| 2021/01/26 | 3,190 | 3,240 | 3,190 | 3,210 | 84,500 |
| 2021/01/25 | 3,225 | 3,245 | 3,205 | 3,215 | 90,600 |
| 2021/01/22 | 3,170 | 3,230 | 3,165 | 3,225 | 118,700 |
| 2021/01/21 | 3,175 | 3,210 | 3,170 | 3,185 | 132,700 |
| 2021/01/20 | 3,180 | 3,195 | 3,135 | 3,195 | 80,400 |
| 2021/01/19 | 3,180 | 3,190 | 3,150 | 3,155 | 101,500 |
| 2021/01/18 | 3,175 | 3,200 | 3,170 | 3,180 | 74,500 |
| 2021/01/15 | 3,260 | 3,260 | 3,200 | 3,220 | 122,900 |
| 2021/01/14 | 3,265 | 3,285 | 3,240 | 3,250 | 80,100 |
| 2021/01/13 | 3,285 | 3,285 | 3,240 | 3,265 | 108,100 |
| 2021/01/12 | 3,315 | 3,330 | 3,275 | 3,300 | 106,800 |
| 2021/01/08 | 3,335 | 3,370 | 3,315 | 3,340 | 141,800 |
| 2021/01/07 | 3,350 | 3,390 | 3,330 | 3,335 | 183,200 |
| 2021/01/06 | 3,235 | 3,305 | 3,230 | 3,300 | 133,700 |
| 2021/01/05 | 3,305 | 3,315 | 3,265 | 3,280 | 100,500 |
| 2021/01/04 | 3,350 | 3,350 | 3,265 | 3,320 | 75,400 |