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 |
|---|---|---|---|---|---|
| 2003/12/30 | 439 | 440 | 438 | 440 | 15,000 |
| 2003/12/29 | 433 | 438 | 433 | 438 | 8,000 |
| 2003/12/26 | 437 | 438 | 437 | 438 | 21,000 |
| 2003/12/25 | 445 | 445 | 437 | 437 | 134,000 |
| 2003/12/24 | 441 | 441 | 435 | 441 | 36,000 |
| 2003/12/22 | 432 | 440 | 432 | 440 | 53,000 |
| 2003/12/19 | 436 | 436 | 426 | 432 | 42,000 |
| 2003/12/18 | 429 | 437 | 429 | 436 | 33,000 |
| 2003/12/17 | 432 | 432 | 424 | 424 | 51,000 |
| 2003/12/16 | 438 | 442 | 432 | 432 | 56,000 |
| 2003/12/15 | 439 | 445 | 431 | 437 | 61,000 |
| 2003/12/12 | 436 | 442 | 434 | 439 | 132,000 |
| 2003/12/11 | 449 | 454 | 438 | 438 | 311,000 |
| 2003/12/10 | 446 | 447 | 440 | 444 | 68,000 |
| 2003/12/09 | 447 | 447 | 442 | 446 | 45,000 |
| 2003/12/08 | 445 | 453 | 437 | 447 | 48,000 |
| 2003/12/05 | 446 | 446 | 440 | 445 | 17,000 |
| 2003/12/04 | 438 | 445 | 438 | 445 | 64,000 |
| 2003/12/03 | 439 | 447 | 437 | 438 | 34,000 |
| 2003/12/02 | 441 | 448 | 436 | 442 | 69,000 |
| 2003/12/01 | 438 | 441 | 438 | 441 | 56,000 |
| 2003/11/28 | 440 | 443 | 435 | 438 | 46,000 |
| 2003/11/27 | 446 | 448 | 440 | 445 | 43,000 |
| 2003/11/26 | 444 | 447 | 439 | 447 | 43,000 |
| 2003/11/25 | 443 | 452 | 443 | 444 | 129,000 |
| 2003/11/21 | 436 | 442 | 436 | 442 | 35,000 |
| 2003/11/20 | 440 | 440 | 435 | 436 | 35,000 |
| 2003/11/19 | 429 | 444 | 423 | 441 | 55,000 |
| 2003/11/18 | 427 | 427 | 421 | 424 | 34,000 |
| 2003/11/17 | 440 | 441 | 427 | 427 | 48,000 |
| 2003/11/14 | 440 | 442 | 438 | 439 | 52,000 |
| 2003/11/13 | 430 | 435 | 428 | 435 | 39,000 |
| 2003/11/12 | 434 | 437 | 425 | 425 | 55,000 |
| 2003/11/11 | 430 | 434 | 427 | 429 | 54,000 |
| 2003/11/10 | 433 | 433 | 425 | 429 | 47,000 |
| 2003/11/07 | 434 | 438 | 430 | 433 | 221,000 |
| 2003/11/06 | 442 | 445 | 434 | 434 | 81,000 |
| 2003/11/05 | 444 | 444 | 439 | 441 | 177,000 |
| 2003/11/04 | 440 | 446 | 439 | 444 | 62,000 |
| 2003/10/31 | 448 | 448 | 437 | 439 | 47,000 |
| 2003/10/30 | 445 | 450 | 441 | 447 | 139,000 |
| 2003/10/29 | 438 | 446 | 438 | 444 | 54,000 |
| 2003/10/28 | 440 | 441 | 435 | 438 | 15,000 |
| 2003/10/27 | 443 | 449 | 441 | 441 | 60,000 |
| 2003/10/24 | 436 | 446 | 433 | 443 | 164,000 |
| 2003/10/23 | 444 | 445 | 428 | 435 | 60,000 |
| 2003/10/22 | 448 | 449 | 444 | 444 | 31,000 |
| 2003/10/21 | 448 | 454 | 445 | 448 | 96,000 |
| 2003/10/20 | 448 | 454 | 448 | 448 | 50,000 |
| 2003/10/17 | 444 | 450 | 442 | 448 | 66,000 |
| 2003/10/16 | 445 | 447 | 445 | 445 | 50,000 |
| 2003/10/15 | 451 | 451 | 446 | 446 | 66,000 |
| 2003/10/14 | 451 | 456 | 450 | 450 | 61,000 |
| 2003/10/10 | 443 | 462 | 443 | 451 | 109,000 |
| 2003/10/09 | 438 | 443 | 438 | 443 | 75,000 |
| 2003/10/08 | 437 | 447 | 437 | 438 | 124,000 |
| 2003/10/07 | 435 | 437 | 435 | 436 | 80,000 |
| 2003/10/06 | 434 | 438 | 434 | 434 | 68,000 |
| 2003/10/03 | 430 | 436 | 427 | 432 | 60,000 |
| 2003/10/02 | 429 | 430 | 426 | 428 | 54,000 |
| 2003/10/01 | 426 | 429 | 426 | 427 | 58,000 |
| 2003/09/30 | 416 | 429 | 416 | 426 | 90,000 |
| 2003/09/29 | 417 | 421 | 417 | 420 | 26,000 |
| 2003/09/26 | 419 | 424 | 414 | 420 | 38,000 |
| 2003/09/25 | 430 | 430 | 419 | 419 | 117,000 |
| 2003/09/24 | 419 | 430 | 416 | 430 | 76,000 |
| 2003/09/22 | 426 | 426 | 414 | 414 | 62,000 |
| 2003/09/19 | 430 | 434 | 425 | 426 | 71,000 |
| 2003/09/18 | 431 | 432 | 428 | 429 | 113,000 |
| 2003/09/17 | 418 | 423 | 418 | 421 | 82,000 |
| 2003/09/16 | 414 | 422 | 414 | 417 | 81,000 |
| 2003/09/12 | 418 | 419 | 412 | 414 | 168,000 |
| 2003/09/11 | 413 | 417 | 411 | 411 | 97,000 |
| 2003/09/10 | 415 | 417 | 412 | 412 | 71,000 |
| 2003/09/09 | 412 | 417 | 412 | 415 | 62,000 |
| 2003/09/08 | 411 | 413 | 411 | 413 | 35,000 |
| 2003/09/05 | 412 | 414 | 410 | 411 | 62,000 |
| 2003/09/04 | 413 | 414 | 412 | 413 | 24,000 |
| 2003/09/03 | 411 | 415 | 410 | 413 | 70,000 |
| 2003/09/02 | 416 | 416 | 410 | 410 | 71,000 |
| 2003/09/01 | 408 | 415 | 408 | 415 | 54,000 |
| 2003/08/29 | 409 | 410 | 406 | 407 | 81,000 |
| 2003/08/28 | 410 | 412 | 409 | 409 | 74,000 |
| 2003/08/27 | 413 | 414 | 408 | 409 | 95,000 |
| 2003/08/26 | 411 | 415 | 410 | 413 | 89,000 |
| 2003/08/25 | 417 | 420 | 410 | 410 | 121,000 |
| 2003/08/22 | 418 | 423 | 415 | 415 | 115,000 |
| 2003/08/21 | 412 | 417 | 412 | 415 | 61,000 |
| 2003/08/20 | 409 | 412 | 407 | 412 | 105,000 |
| 2003/08/19 | 410 | 415 | 408 | 408 | 121,000 |
| 2003/08/18 | 409 | 414 | 409 | 410 | 45,000 |
| 2003/08/15 | 412 | 412 | 409 | 409 | 42,000 |
| 2003/08/14 | 411 | 416 | 409 | 412 | 83,000 |
| 2003/08/13 | 409 | 413 | 409 | 411 | 48,000 |
| 2003/08/12 | 415 | 415 | 409 | 409 | 45,000 |
| 2003/08/11 | 409 | 413 | 408 | 410 | 64,000 |
| 2003/08/08 | 418 | 418 | 409 | 409 | 54,000 |
| 2003/08/07 | 422 | 422 | 415 | 418 | 47,000 |
| 2003/08/06 | 414 | 423 | 414 | 423 | 140,000 |
| 2003/08/05 | 418 | 419 | 412 | 413 | 69,000 |
| 2003/08/04 | 418 | 422 | 417 | 418 | 112,000 |
| 2003/08/01 | 409 | 420 | 409 | 414 | 93,000 |
| 2003/07/31 | 411 | 414 | 406 | 408 | 71,000 |
| 2003/07/30 | 407 | 416 | 407 | 411 | 58,000 |
| 2003/07/29 | 415 | 415 | 407 | 407 | 80,000 |
| 2003/07/28 | 413 | 420 | 413 | 417 | 60,000 |
| 2003/07/25 | 409 | 418 | 409 | 413 | 166,000 |
| 2003/07/24 | 406 | 411 | 405 | 405 | 67,000 |
| 2003/07/23 | 404 | 409 | 404 | 407 | 66,000 |
| 2003/07/22 | 404 | 406 | 403 | 403 | 60,000 |
| 2003/07/18 | 402 | 404 | 402 | 403 | 41,000 |
| 2003/07/17 | 406 | 413 | 406 | 407 | 46,000 |
| 2003/07/16 | 414 | 420 | 411 | 411 | 60,000 |
| 2003/07/15 | 420 | 422 | 416 | 417 | 70,000 |
| 2003/07/14 | 420 | 428 | 418 | 418 | 85,000 |
| 2003/07/11 | 424 | 426 | 420 | 420 | 50,000 |
| 2003/07/10 | 428 | 428 | 423 | 424 | 30,000 |
| 2003/07/09 | 426 | 428 | 426 | 428 | 25,000 |
| 2003/07/08 | 430 | 430 | 424 | 425 | 61,000 |
| 2003/07/07 | 420 | 428 | 420 | 428 | 71,000 |
| 2003/07/04 | 424 | 429 | 423 | 425 | 30,000 |
| 2003/07/03 | 429 | 430 | 425 | 425 | 77,000 |
| 2003/07/02 | 425 | 429 | 420 | 424 | 57,000 |
| 2003/07/01 | 417 | 424 | 417 | 424 | 22,000 |
| 2003/06/30 | 416 | 420 | 416 | 420 | 100,000 |
| 2003/06/27 | 411 | 419 | 410 | 410 | 53,000 |
| 2003/06/26 | 414 | 415 | 408 | 410 | 36,000 |
| 2003/06/25 | 407 | 415 | 407 | 414 | 88,000 |
| 2003/06/24 | 412 | 415 | 401 | 402 | 108,000 |
| 2003/06/23 | 415 | 417 | 415 | 415 | 39,000 |
| 2003/06/20 | 414 | 426 | 414 | 414 | 43,000 |
| 2003/06/19 | 417 | 421 | 413 | 414 | 60,000 |
| 2003/06/18 | 416 | 423 | 416 | 417 | 40,000 |
| 2003/06/17 | 412 | 419 | 412 | 416 | 39,000 |
| 2003/06/16 | 418 | 418 | 413 | 415 | 23,000 |
| 2003/06/13 | 412 | 418 | 412 | 418 | 263,000 |
| 2003/06/12 | 426 | 429 | 425 | 425 | 52,000 |
| 2003/06/11 | 430 | 430 | 424 | 428 | 66,000 |
| 2003/06/10 | 426 | 433 | 425 | 429 | 319,000 |
| 2003/06/09 | 429 | 429 | 420 | 420 | 51,000 |
| 2003/06/06 | 422 | 430 | 422 | 430 | 40,000 |
| 2003/06/05 | 422 | 428 | 422 | 422 | 43,000 |
| 2003/06/04 | 429 | 429 | 420 | 421 | 21,000 |
| 2003/06/03 | 422 | 429 | 421 | 429 | 42,000 |
| 2003/06/02 | 413 | 422 | 413 | 422 | 32,000 |
| 2003/05/30 | 423 | 427 | 411 | 418 | 55,000 |
| 2003/05/29 | 416 | 424 | 416 | 423 | 37,000 |
| 2003/05/28 | 410 | 416 | 410 | 416 | 59,000 |
| 2003/05/27 | 405 | 410 | 405 | 409 | 42,000 |
| 2003/05/26 | 415 | 416 | 408 | 410 | 29,000 |
| 2003/05/23 | 418 | 429 | 418 | 420 | 97,000 |
| 2003/05/22 | 418 | 418 | 415 | 416 | 14,000 |
| 2003/05/21 | 419 | 422 | 419 | 419 | 20,000 |
| 2003/05/20 | 426 | 426 | 416 | 418 | 14,000 |
| 2003/05/19 | 428 | 428 | 424 | 427 | 14,000 |
| 2003/05/16 | 430 | 430 | 422 | 428 | 19,000 |
| 2003/05/15 | 424 | 426 | 424 | 424 | 21,000 |
| 2003/05/14 | 431 | 434 | 431 | 434 | 21,000 |
| 2003/05/13 | 431 | 432 | 426 | 431 | 42,000 |
| 2003/05/12 | 429 | 431 | 429 | 431 | 37,000 |
| 2003/05/09 | 422 | 429 | 422 | 429 | 33,000 |
| 2003/05/08 | 423 | 424 | 423 | 423 | 26,000 |
| 2003/05/07 | 430 | 432 | 422 | 422 | 29,000 |
| 2003/05/06 | 428 | 432 | 423 | 430 | 46,000 |
| 2003/05/02 | 429 | 430 | 422 | 427 | 49,000 |
| 2003/05/01 | 416 | 431 | 416 | 429 | 49,000 |
| 2003/04/30 | 414 | 419 | 413 | 415 | 85,000 |
| 2003/04/28 | 425 | 425 | 414 | 414 | 46,000 |
| 2003/04/25 | 428 | 433 | 425 | 425 | 117,000 |
| 2003/04/24 | 418 | 429 | 418 | 428 | 50,000 |
| 2003/04/23 | 424 | 425 | 418 | 418 | 44,000 |
| 2003/04/22 | 429 | 430 | 421 | 424 | 48,000 |
| 2003/04/21 | 429 | 430 | 428 | 428 | 71,000 |
| 2003/04/18 | 427 | 428 | 426 | 428 | 38,000 |
| 2003/04/17 | 428 | 429 | 427 | 427 | 45,000 |
| 2003/04/16 | 429 | 430 | 427 | 428 | 39,000 |
| 2003/04/15 | 434 | 434 | 428 | 428 | 76,000 |
| 2003/04/14 | 421 | 433 | 421 | 433 | 61,000 |
| 2003/04/11 | 424 | 425 | 420 | 421 | 64,000 |
| 2003/04/10 | 430 | 430 | 418 | 423 | 54,000 |
| 2003/04/09 | 431 | 432 | 425 | 430 | 63,000 |
| 2003/04/08 | 433 | 433 | 428 | 433 | 57,000 |
| 2003/04/07 | 438 | 438 | 433 | 433 | 27,000 |
| 2003/04/04 | 425 | 437 | 425 | 437 | 56,000 |
| 2003/04/03 | 422 | 426 | 422 | 423 | 101,000 |
| 2003/04/02 | 410 | 422 | 410 | 422 | 135,000 |
| 2003/04/01 | 401 | 407 | 401 | 407 | 44,000 |
| 2003/03/31 | 408 | 409 | 400 | 401 | 77,000 |
| 2003/03/28 | 412 | 412 | 399 | 409 | 35,000 |
| 2003/03/27 | 414 | 414 | 411 | 412 | 27,000 |
| 2003/03/26 | 409 | 413 | 408 | 413 | 38,000 |
| 2003/03/25 | 415 | 415 | 402 | 408 | 112,000 |
| 2003/03/24 | 402 | 415 | 402 | 415 | 53,000 |
| 2003/03/20 | 386 | 396 | 386 | 396 | 54,000 |
| 2003/03/19 | 380 | 380 | 375 | 380 | 28,000 |
| 2003/03/18 | 380 | 389 | 380 | 380 | 63,000 |
| 2003/03/17 | 389 | 389 | 372 | 374 | 53,000 |
| 2003/03/14 | 393 | 393 | 381 | 388 | 178,000 |
| 2003/03/13 | 381 | 383 | 380 | 383 | 43,000 |
| 2003/03/12 | 372 | 375 | 366 | 366 | 96,000 |
| 2003/03/11 | 374 | 379 | 371 | 372 | 51,000 |
| 2003/03/10 | 390 | 390 | 374 | 374 | 73,000 |
| 2003/03/07 | 399 | 400 | 390 | 391 | 129,000 |
| 2003/03/06 | 405 | 405 | 399 | 400 | 107,000 |
| 2003/03/05 | 414 | 414 | 406 | 406 | 38,000 |
| 2003/03/04 | 416 | 419 | 414 | 415 | 34,000 |
| 2003/03/03 | 412 | 414 | 410 | 414 | 27,000 |
| 2003/02/28 | 420 | 421 | 415 | 415 | 15,000 |
| 2003/02/27 | 415 | 422 | 414 | 422 | 31,000 |
| 2003/02/26 | 419 | 419 | 414 | 414 | 19,000 |
| 2003/02/25 | 426 | 428 | 418 | 419 | 92,000 |
| 2003/02/24 | 428 | 431 | 426 | 426 | 74,000 |
| 2003/02/21 | 428 | 429 | 425 | 427 | 71,000 |
| 2003/02/20 | 433 | 437 | 428 | 428 | 68,000 |
| 2003/02/19 | 441 | 441 | 436 | 436 | 43,000 |
| 2003/02/18 | 441 | 441 | 439 | 441 | 108,000 |
| 2003/02/17 | 445 | 445 | 440 | 442 | 29,000 |
| 2003/02/14 | 435 | 442 | 425 | 441 | 51,000 |
| 2003/02/13 | 443 | 444 | 436 | 440 | 27,000 |
| 2003/02/12 | 442 | 445 | 435 | 444 | 71,000 |
| 2003/02/10 | 434 | 440 | 433 | 440 | 78,000 |
| 2003/02/07 | 442 | 442 | 436 | 441 | 36,000 |
| 2003/02/06 | 439 | 441 | 437 | 437 | 35,000 |
| 2003/02/05 | 437 | 445 | 437 | 445 | 45,000 |
| 2003/02/04 | 439 | 445 | 439 | 442 | 31,000 |
| 2003/02/03 | 433 | 438 | 430 | 433 | 33,000 |
| 2003/01/31 | 429 | 433 | 428 | 428 | 39,000 |
| 2003/01/30 | 435 | 437 | 427 | 428 | 64,000 |
| 2003/01/29 | 427 | 431 | 424 | 431 | 91,000 |
| 2003/01/28 | 431 | 432 | 424 | 426 | 57,000 |
| 2003/01/27 | 438 | 438 | 428 | 431 | 69,000 |
| 2003/01/24 | 436 | 441 | 433 | 433 | 146,000 |
| 2003/01/23 | 435 | 437 | 434 | 435 | 89,000 |
| 2003/01/22 | 444 | 444 | 431 | 436 | 89,000 |
| 2003/01/21 | 444 | 445 | 443 | 444 | 84,000 |
| 2003/01/20 | 436 | 445 | 436 | 444 | 45,000 |
| 2003/01/17 | 438 | 443 | 436 | 436 | 40,000 |
| 2003/01/16 | 439 | 440 | 433 | 438 | 75,000 |
| 2003/01/15 | 444 | 445 | 440 | 444 | 77,000 |
| 2003/01/14 | 436 | 440 | 436 | 439 | 38,000 |
| 2003/01/10 | 438 | 438 | 434 | 436 | 37,000 |
| 2003/01/09 | 437 | 437 | 434 | 437 | 29,000 |
| 2003/01/08 | 438 | 445 | 437 | 437 | 49,000 |
| 2003/01/07 | 440 | 443 | 437 | 437 | 55,000 |
| 2003/01/06 | 442 | 447 | 437 | 437 | 21,000 |