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 |
|---|---|---|---|---|---|
| 2005/12/30 | 838 | 838 | 818 | 823 | 113,000 |
| 2005/12/29 | 839 | 845 | 830 | 839 | 103,000 |
| 2005/12/28 | 825 | 839 | 821 | 839 | 68,000 |
| 2005/12/27 | 845 | 845 | 826 | 835 | 42,000 |
| 2005/12/26 | 831 | 845 | 830 | 842 | 74,000 |
| 2005/12/22 | 826 | 842 | 822 | 831 | 160,000 |
| 2005/12/21 | 823 | 830 | 815 | 826 | 130,000 |
| 2005/12/20 | 796 | 826 | 796 | 822 | 157,000 |
| 2005/12/19 | 796 | 806 | 789 | 790 | 167,000 |
| 2005/12/16 | 800 | 811 | 788 | 794 | 201,000 |
| 2005/12/15 | 806 | 819 | 805 | 810 | 181,000 |
| 2005/12/14 | 816 | 823 | 810 | 816 | 112,000 |
| 2005/12/13 | 831 | 831 | 813 | 816 | 169,000 |
| 2005/12/12 | 823 | 837 | 819 | 830 | 129,000 |
| 2005/12/09 | 810 | 823 | 807 | 816 | 216,000 |
| 2005/12/08 | 822 | 825 | 810 | 812 | 166,000 |
| 2005/12/07 | 822 | 833 | 822 | 830 | 124,000 |
| 2005/12/06 | 822 | 834 | 815 | 829 | 109,000 |
| 2005/12/05 | 819 | 832 | 810 | 831 | 120,000 |
| 2005/12/02 | 800 | 841 | 781 | 828 | 232,000 |
| 2005/12/01 | 777 | 799 | 777 | 799 | 140,000 |
| 2005/11/30 | 787 | 793 | 776 | 776 | 168,000 |
| 2005/11/29 | 768 | 790 | 768 | 789 | 94,000 |
| 2005/11/28 | 767 | 781 | 765 | 778 | 146,000 |
| 2005/11/25 | 781 | 782 | 772 | 777 | 135,000 |
| 2005/11/24 | 767 | 784 | 766 | 780 | 175,000 |
| 2005/11/22 | 770 | 780 | 761 | 765 | 93,000 |
| 2005/11/21 | 765 | 768 | 757 | 759 | 102,000 |
| 2005/11/18 | 754 | 759 | 744 | 755 | 207,000 |
| 2005/11/17 | 753 | 769 | 752 | 762 | 74,000 |
| 2005/11/16 | 745 | 765 | 735 | 753 | 147,000 |
| 2005/11/15 | 765 | 767 | 755 | 755 | 115,000 |
| 2005/11/14 | 768 | 769 | 755 | 755 | 180,000 |
| 2005/11/11 | 785 | 785 | 760 | 768 | 106,000 |
| 2005/11/10 | 759 | 777 | 754 | 776 | 115,000 |
| 2005/11/09 | 769 | 770 | 753 | 761 | 122,000 |
| 2005/11/08 | 765 | 775 | 761 | 768 | 151,000 |
| 2005/11/07 | 792 | 796 | 757 | 763 | 158,000 |
| 2005/11/04 | 795 | 805 | 793 | 802 | 135,000 |
| 2005/11/02 | 804 | 808 | 792 | 799 | 93,000 |
| 2005/11/01 | 800 | 818 | 799 | 818 | 80,000 |
| 2005/10/31 | 793 | 805 | 792 | 795 | 175,000 |
| 2005/10/28 | 756 | 780 | 755 | 780 | 141,000 |
| 2005/10/27 | 737 | 758 | 737 | 755 | 116,000 |
| 2005/10/26 | 721 | 747 | 718 | 735 | 180,000 |
| 2005/10/25 | 722 | 730 | 699 | 712 | 211,000 |
| 2005/10/24 | 729 | 732 | 721 | 722 | 95,000 |
| 2005/10/21 | 718 | 728 | 715 | 728 | 103,000 |
| 2005/10/20 | 725 | 732 | 717 | 722 | 67,000 |
| 2005/10/19 | 726 | 730 | 716 | 721 | 104,000 |
| 2005/10/18 | 729 | 741 | 715 | 716 | 151,000 |
| 2005/10/17 | 744 | 744 | 724 | 730 | 58,000 |
| 2005/10/14 | 750 | 750 | 736 | 744 | 77,000 |
| 2005/10/13 | 741 | 749 | 735 | 741 | 162,000 |
| 2005/10/12 | 754 | 759 | 728 | 740 | 120,000 |
| 2005/10/11 | 720 | 738 | 717 | 738 | 92,000 |
| 2005/10/07 | 720 | 740 | 708 | 726 | 174,000 |
| 2005/10/06 | 749 | 759 | 728 | 730 | 166,000 |
| 2005/10/05 | 793 | 793 | 743 | 769 | 229,000 |
| 2005/10/04 | 787 | 793 | 774 | 793 | 113,000 |
| 2005/10/03 | 790 | 797 | 788 | 797 | 99,000 |
| 2005/09/30 | 814 | 816 | 800 | 800 | 245,000 |
| 2005/09/29 | 810 | 814 | 790 | 808 | 138,000 |
| 2005/09/28 | 775 | 818 | 775 | 810 | 136,000 |
| 2005/09/27 | 788 | 799 | 763 | 794 | 67,000 |
| 2005/09/26 | 756 | 787 | 754 | 783 | 160,000 |
| 2005/09/22 | 755 | 759 | 753 | 756 | 118,000 |
| 2005/09/21 | 760 | 760 | 743 | 755 | 70,000 |
| 2005/09/20 | 732 | 755 | 732 | 754 | 149,000 |
| 2005/09/16 | 735 | 740 | 728 | 731 | 156,000 |
| 2005/09/15 | 741 | 749 | 735 | 743 | 113,000 |
| 2005/09/14 | 749 | 751 | 741 | 741 | 124,000 |
| 2005/09/13 | 750 | 757 | 747 | 750 | 81,000 |
| 2005/09/12 | 748 | 758 | 738 | 746 | 99,000 |
| 2005/09/09 | 721 | 747 | 721 | 747 | 284,000 |
| 2005/09/08 | 719 | 723 | 711 | 718 | 52,000 |
| 2005/09/07 | 727 | 728 | 716 | 722 | 66,000 |
| 2005/09/06 | 730 | 730 | 720 | 724 | 56,000 |
| 2005/09/05 | 720 | 736 | 717 | 730 | 100,000 |
| 2005/09/02 | 717 | 727 | 717 | 720 | 98,000 |
| 2005/09/01 | 711 | 719 | 711 | 716 | 57,000 |
| 2005/08/31 | 710 | 713 | 710 | 710 | 57,000 |
| 2005/08/30 | 701 | 710 | 701 | 710 | 58,000 |
| 2005/08/29 | 708 | 708 | 699 | 701 | 61,000 |
| 2005/08/26 | 716 | 716 | 705 | 709 | 59,000 |
| 2005/08/25 | 711 | 716 | 711 | 712 | 77,000 |
| 2005/08/24 | 705 | 711 | 705 | 711 | 61,000 |
| 2005/08/23 | 699 | 720 | 699 | 710 | 116,000 |
| 2005/08/22 | 698 | 702 | 698 | 700 | 49,000 |
| 2005/08/19 | 695 | 702 | 692 | 696 | 68,000 |
| 2005/08/18 | 701 | 702 | 692 | 699 | 63,000 |
| 2005/08/17 | 701 | 702 | 692 | 700 | 69,000 |
| 2005/08/16 | 700 | 703 | 696 | 702 | 91,000 |
| 2005/08/15 | 696 | 703 | 695 | 699 | 56,000 |
| 2005/08/12 | 704 | 704 | 697 | 699 | 60,000 |
| 2005/08/11 | 700 | 705 | 698 | 704 | 128,000 |
| 2005/08/10 | 691 | 700 | 691 | 699 | 73,000 |
| 2005/08/09 | 686 | 694 | 686 | 691 | 69,000 |
| 2005/08/08 | 691 | 693 | 671 | 687 | 63,000 |
| 2005/08/05 | 696 | 697 | 689 | 690 | 58,000 |
| 2005/08/04 | 700 | 700 | 695 | 696 | 80,000 |
| 2005/08/03 | 696 | 702 | 696 | 696 | 54,000 |
| 2005/08/02 | 692 | 697 | 692 | 695 | 29,000 |
| 2005/08/01 | 696 | 704 | 696 | 702 | 67,000 |
| 2005/07/29 | 693 | 706 | 691 | 702 | 162,000 |
| 2005/07/28 | 692 | 700 | 687 | 691 | 59,000 |
| 2005/07/27 | 688 | 689 | 682 | 687 | 57,000 |
| 2005/07/26 | 680 | 683 | 680 | 682 | 30,000 |
| 2005/07/25 | 680 | 688 | 679 | 680 | 66,000 |
| 2005/07/22 | 678 | 682 | 674 | 678 | 40,000 |
| 2005/07/21 | 690 | 690 | 678 | 678 | 32,000 |
| 2005/07/20 | 675 | 690 | 669 | 689 | 77,000 |
| 2005/07/19 | 664 | 672 | 664 | 670 | 50,000 |
| 2005/07/15 | 667 | 670 | 663 | 663 | 87,000 |
| 2005/07/14 | 664 | 668 | 662 | 662 | 57,000 |
| 2005/07/13 | 663 | 668 | 661 | 665 | 58,000 |
| 2005/07/12 | 669 | 670 | 662 | 662 | 60,000 |
| 2005/07/11 | 669 | 670 | 662 | 662 | 97,000 |
| 2005/07/08 | 645 | 665 | 645 | 662 | 105,000 |
| 2005/07/07 | 654 | 656 | 645 | 653 | 130,000 |
| 2005/07/06 | 663 | 670 | 660 | 664 | 70,000 |
| 2005/07/05 | 669 | 676 | 665 | 665 | 63,000 |
| 2005/07/04 | 674 | 680 | 662 | 679 | 76,000 |
| 2005/07/01 | 670 | 685 | 670 | 674 | 75,000 |
| 2005/06/30 | 669 | 685 | 669 | 669 | 135,000 |
| 2005/06/29 | 665 | 667 | 652 | 667 | 62,000 |
| 2005/06/28 | 659 | 666 | 655 | 660 | 75,000 |
| 2005/06/27 | 658 | 661 | 656 | 661 | 77,000 |
| 2005/06/24 | 662 | 662 | 652 | 659 | 73,000 |
| 2005/06/23 | 657 | 664 | 653 | 660 | 60,000 |
| 2005/06/22 | 649 | 662 | 649 | 658 | 61,000 |
| 2005/06/21 | 658 | 663 | 657 | 658 | 54,000 |
| 2005/06/20 | 660 | 666 | 655 | 663 | 61,000 |
| 2005/06/17 | 652 | 661 | 652 | 660 | 74,000 |
| 2005/06/16 | 660 | 660 | 646 | 652 | 67,000 |
| 2005/06/15 | 637 | 654 | 637 | 653 | 74,000 |
| 2005/06/14 | 636 | 645 | 636 | 639 | 58,000 |
| 2005/06/13 | 656 | 665 | 627 | 636 | 309,000 |
| 2005/06/10 | 641 | 652 | 637 | 650 | 174,000 |
| 2005/06/09 | 637 | 641 | 626 | 632 | 135,000 |
| 2005/06/08 | 618 | 630 | 618 | 627 | 108,000 |
| 2005/06/07 | 610 | 621 | 608 | 618 | 214,000 |
| 2005/06/06 | 627 | 637 | 608 | 609 | 182,000 |
| 2005/06/03 | 639 | 640 | 626 | 630 | 181,000 |
| 2005/06/02 | 664 | 664 | 651 | 655 | 123,000 |
| 2005/06/01 | 644 | 668 | 640 | 654 | 147,000 |
| 2005/05/31 | 651 | 651 | 641 | 647 | 74,000 |
| 2005/05/30 | 629 | 649 | 629 | 645 | 69,000 |
| 2005/05/27 | 634 | 645 | 622 | 632 | 59,000 |
| 2005/05/26 | 640 | 640 | 620 | 628 | 92,000 |
| 2005/05/25 | 638 | 639 | 631 | 633 | 110,000 |
| 2005/05/24 | 660 | 660 | 647 | 648 | 96,000 |
| 2005/05/23 | 677 | 685 | 656 | 673 | 62,000 |
| 2005/05/20 | 690 | 690 | 677 | 677 | 80,000 |
| 2005/05/19 | 678 | 697 | 678 | 697 | 88,000 |
| 2005/05/18 | 679 | 680 | 672 | 678 | 44,000 |
| 2005/05/17 | 688 | 695 | 685 | 685 | 84,000 |
| 2005/05/16 | 700 | 700 | 687 | 698 | 39,000 |
| 2005/05/13 | 696 | 699 | 694 | 699 | 68,000 |
| 2005/05/12 | 680 | 696 | 680 | 695 | 60,000 |
| 2005/05/11 | 692 | 698 | 682 | 698 | 54,000 |
| 2005/05/10 | 680 | 694 | 678 | 691 | 109,000 |
| 2005/05/09 | 700 | 700 | 671 | 680 | 100,000 |
| 2005/05/06 | 674 | 691 | 670 | 680 | 54,000 |
| 2005/05/02 | 667 | 673 | 659 | 664 | 35,000 |
| 2005/04/28 | 672 | 679 | 664 | 665 | 42,000 |
| 2005/04/27 | 692 | 697 | 670 | 681 | 50,000 |
| 2005/04/26 | 666 | 695 | 666 | 683 | 52,000 |
| 2005/04/25 | 672 | 683 | 661 | 667 | 93,000 |
| 2005/04/22 | 665 | 671 | 647 | 671 | 63,000 |
| 2005/04/21 | 640 | 655 | 636 | 654 | 57,000 |
| 2005/04/20 | 653 | 668 | 650 | 658 | 74,000 |
| 2005/04/19 | 636 | 669 | 635 | 654 | 118,000 |
| 2005/04/18 | 651 | 655 | 625 | 635 | 131,000 |
| 2005/04/15 | 677 | 687 | 665 | 679 | 82,000 |
| 2005/04/14 | 679 | 687 | 676 | 687 | 75,000 |
| 2005/04/13 | 691 | 692 | 684 | 689 | 176,000 |
| 2005/04/12 | 691 | 694 | 690 | 690 | 43,000 |
| 2005/04/11 | 692 | 696 | 689 | 690 | 68,000 |
| 2005/04/08 | 696 | 700 | 696 | 698 | 98,000 |
| 2005/04/07 | 700 | 701 | 694 | 698 | 128,000 |
| 2005/04/06 | 691 | 700 | 689 | 700 | 136,000 |
| 2005/04/05 | 683 | 695 | 676 | 691 | 84,000 |
| 2005/04/04 | 673 | 688 | 673 | 688 | 31,000 |
| 2005/04/01 | 683 | 688 | 673 | 683 | 46,000 |
| 2005/03/31 | 676 | 685 | 675 | 682 | 109,000 |
| 2005/03/30 | 670 | 673 | 662 | 673 | 94,000 |
| 2005/03/29 | 672 | 679 | 663 | 670 | 66,000 |
| 2005/03/28 | 699 | 699 | 665 | 679 | 79,000 |
| 2005/03/25 | 688 | 696 | 688 | 696 | 105,000 |
| 2005/03/24 | 684 | 693 | 684 | 685 | 136,000 |
| 2005/03/23 | 687 | 688 | 682 | 684 | 144,000 |
| 2005/03/22 | 737 | 739 | 681 | 694 | 440,000 |
| 2005/03/18 | 650 | 675 | 650 | 667 | 176,000 |
| 2005/03/17 | 632 | 646 | 632 | 645 | 110,000 |
| 2005/03/16 | 629 | 644 | 629 | 642 | 111,000 |
| 2005/03/15 | 626 | 633 | 619 | 628 | 82,000 |
| 2005/03/14 | 625 | 630 | 613 | 620 | 187,000 |
| 2005/03/11 | 623 | 633 | 622 | 630 | 240,000 |
| 2005/03/10 | 612 | 620 | 612 | 613 | 96,000 |
| 2005/03/09 | 610 | 615 | 606 | 611 | 93,000 |
| 2005/03/08 | 598 | 612 | 598 | 607 | 82,000 |
| 2005/03/07 | 600 | 607 | 599 | 600 | 87,000 |
| 2005/03/04 | 593 | 602 | 593 | 598 | 99,000 |
| 2005/03/03 | 601 | 605 | 598 | 602 | 132,000 |
| 2005/03/02 | 606 | 608 | 601 | 602 | 95,000 |
| 2005/03/01 | 600 | 604 | 596 | 604 | 84,000 |
| 2005/02/28 | 602 | 607 | 599 | 601 | 81,000 |
| 2005/02/25 | 585 | 597 | 583 | 597 | 171,000 |
| 2005/02/24 | 574 | 583 | 573 | 581 | 75,000 |
| 2005/02/23 | 571 | 574 | 566 | 569 | 66,000 |
| 2005/02/22 | 568 | 574 | 567 | 569 | 92,000 |
| 2005/02/21 | 559 | 570 | 555 | 566 | 57,000 |
| 2005/02/18 | 558 | 560 | 554 | 554 | 45,000 |
| 2005/02/17 | 558 | 559 | 552 | 557 | 81,000 |
| 2005/02/16 | 554 | 566 | 554 | 559 | 88,000 |
| 2005/02/15 | 559 | 560 | 553 | 557 | 40,000 |
| 2005/02/14 | 570 | 570 | 559 | 561 | 67,000 |
| 2005/02/10 | 565 | 572 | 563 | 570 | 60,000 |
| 2005/02/09 | 574 | 574 | 566 | 570 | 45,000 |
| 2005/02/08 | 580 | 580 | 568 | 575 | 117,000 |
| 2005/02/07 | 572 | 585 | 572 | 579 | 118,000 |
| 2005/02/04 | 573 | 573 | 558 | 571 | 81,000 |
| 2005/02/03 | 569 | 573 | 569 | 572 | 95,000 |
| 2005/02/02 | 570 | 574 | 566 | 567 | 113,000 |
| 2005/02/01 | 565 | 565 | 555 | 560 | 47,000 |
| 2005/01/31 | 546 | 564 | 546 | 561 | 97,000 |
| 2005/01/28 | 545 | 560 | 545 | 554 | 170,000 |
| 2005/01/27 | 550 | 553 | 548 | 553 | 62,000 |
| 2005/01/26 | 553 | 553 | 551 | 552 | 50,000 |
| 2005/01/25 | 546 | 554 | 545 | 553 | 184,000 |
| 2005/01/24 | 546 | 546 | 540 | 545 | 58,000 |
| 2005/01/21 | 543 | 548 | 539 | 546 | 80,000 |
| 2005/01/20 | 545 | 547 | 540 | 544 | 65,000 |
| 2005/01/19 | 547 | 549 | 543 | 545 | 28,000 |
| 2005/01/18 | 544 | 555 | 544 | 550 | 80,000 |
| 2005/01/17 | 535 | 549 | 532 | 545 | 119,000 |
| 2005/01/14 | 539 | 547 | 535 | 543 | 104,000 |
| 2005/01/13 | 540 | 540 | 530 | 536 | 60,000 |
| 2005/01/12 | 544 | 544 | 530 | 540 | 70,000 |
| 2005/01/11 | 542 | 545 | 540 | 544 | 45,000 |
| 2005/01/07 | 537 | 540 | 527 | 538 | 74,000 |
| 2005/01/06 | 529 | 544 | 525 | 540 | 50,000 |
| 2005/01/05 | 543 | 543 | 533 | 539 | 43,000 |
| 2005/01/04 | 545 | 546 | 533 | 546 | 96,000 |