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 |
|---|---|---|---|---|---|
| 2006/12/29 | 689 | 703 | 689 | 700 | 103,000 |
| 2006/12/28 | 686 | 691 | 680 | 690 | 323,000 |
| 2006/12/27 | 674 | 697 | 674 | 696 | 173,000 |
| 2006/12/26 | 670 | 675 | 658 | 671 | 235,000 |
| 2006/12/25 | 673 | 675 | 664 | 668 | 181,000 |
| 2006/12/22 | 646 | 659 | 645 | 659 | 260,000 |
| 2006/12/21 | 636 | 647 | 636 | 642 | 117,000 |
| 2006/12/20 | 625 | 638 | 620 | 635 | 79,000 |
| 2006/12/19 | 643 | 643 | 630 | 630 | 92,000 |
| 2006/12/18 | 640 | 646 | 639 | 640 | 105,000 |
| 2006/12/15 | 631 | 639 | 599 | 637 | 208,000 |
| 2006/12/14 | 624 | 631 | 622 | 626 | 188,000 |
| 2006/12/13 | 619 | 624 | 616 | 624 | 126,000 |
| 2006/12/12 | 615 | 618 | 615 | 616 | 129,000 |
| 2006/12/11 | 613 | 617 | 611 | 615 | 181,000 |
| 2006/12/08 | 606 | 616 | 605 | 610 | 192,000 |
| 2006/12/07 | 601 | 606 | 596 | 600 | 119,000 |
| 2006/12/06 | 593 | 598 | 589 | 598 | 111,000 |
| 2006/12/05 | 589 | 593 | 587 | 588 | 133,000 |
| 2006/12/04 | 588 | 590 | 581 | 588 | 143,000 |
| 2006/12/01 | 585 | 587 | 578 | 584 | 122,000 |
| 2006/11/30 | 564 | 580 | 563 | 579 | 173,000 |
| 2006/11/29 | 565 | 565 | 556 | 562 | 164,000 |
| 2006/11/28 | 559 | 560 | 548 | 557 | 179,000 |
| 2006/11/27 | 549 | 564 | 547 | 558 | 132,000 |
| 2006/11/24 | 556 | 563 | 546 | 555 | 148,000 |
| 2006/11/22 | 540 | 556 | 538 | 554 | 112,000 |
| 2006/11/21 | 554 | 558 | 543 | 543 | 146,000 |
| 2006/11/20 | 550 | 555 | 545 | 555 | 200,000 |
| 2006/11/17 | 557 | 557 | 543 | 550 | 171,000 |
| 2006/11/16 | 527 | 560 | 527 | 556 | 259,000 |
| 2006/11/15 | 539 | 545 | 523 | 524 | 206,000 |
| 2006/11/14 | 527 | 535 | 525 | 529 | 216,000 |
| 2006/11/13 | 537 | 537 | 525 | 527 | 88,000 |
| 2006/11/10 | 546 | 546 | 531 | 537 | 155,000 |
| 2006/11/09 | 545 | 550 | 533 | 537 | 169,000 |
| 2006/11/08 | 560 | 560 | 544 | 544 | 186,000 |
| 2006/11/07 | 566 | 566 | 557 | 557 | 71,000 |
| 2006/11/06 | 566 | 569 | 561 | 568 | 92,000 |
| 2006/11/02 | 572 | 577 | 568 | 571 | 82,000 |
| 2006/11/01 | 570 | 571 | 567 | 569 | 85,000 |
| 2006/10/31 | 564 | 570 | 560 | 564 | 126,000 |
| 2006/10/30 | 585 | 585 | 562 | 565 | 109,000 |
| 2006/10/27 | 586 | 586 | 574 | 578 | 107,000 |
| 2006/10/26 | 585 | 588 | 580 | 584 | 94,000 |
| 2006/10/25 | 592 | 599 | 578 | 581 | 199,000 |
| 2006/10/24 | 597 | 599 | 591 | 592 | 69,000 |
| 2006/10/23 | 584 | 594 | 584 | 591 | 108,000 |
| 2006/10/20 | 580 | 590 | 580 | 583 | 156,000 |
| 2006/10/19 | 598 | 599 | 574 | 577 | 290,000 |
| 2006/10/18 | 596 | 599 | 584 | 588 | 240,000 |
| 2006/10/17 | 605 | 610 | 591 | 594 | 192,000 |
| 2006/10/16 | 591 | 605 | 591 | 605 | 68,000 |
| 2006/10/13 | 590 | 598 | 589 | 596 | 83,000 |
| 2006/10/12 | 592 | 592 | 581 | 581 | 127,000 |
| 2006/10/11 | 602 | 608 | 577 | 583 | 115,000 |
| 2006/10/10 | 602 | 603 | 596 | 602 | 61,000 |
| 2006/10/06 | 609 | 609 | 597 | 605 | 63,000 |
| 2006/10/05 | 596 | 605 | 595 | 605 | 80,000 |
| 2006/10/04 | 603 | 609 | 591 | 596 | 80,000 |
| 2006/10/03 | 615 | 616 | 604 | 605 | 94,000 |
| 2006/10/02 | 617 | 620 | 611 | 614 | 80,000 |
| 2006/09/29 | 615 | 615 | 606 | 612 | 97,000 |
| 2006/09/28 | 615 | 615 | 604 | 611 | 91,000 |
| 2006/09/27 | 604 | 610 | 603 | 610 | 98,000 |
| 2006/09/26 | 605 | 605 | 598 | 598 | 60,000 |
| 2006/09/25 | 601 | 605 | 600 | 604 | 144,000 |
| 2006/09/22 | 608 | 608 | 596 | 600 | 111,000 |
| 2006/09/21 | 607 | 612 | 606 | 612 | 62,000 |
| 2006/09/20 | 605 | 615 | 602 | 603 | 85,000 |
| 2006/09/19 | 616 | 623 | 608 | 611 | 74,000 |
| 2006/09/15 | 615 | 615 | 608 | 612 | 41,000 |
| 2006/09/14 | 608 | 616 | 606 | 616 | 89,000 |
| 2006/09/13 | 612 | 617 | 605 | 605 | 44,000 |
| 2006/09/12 | 616 | 625 | 602 | 607 | 106,000 |
| 2006/09/11 | 634 | 634 | 614 | 615 | 110,000 |
| 2006/09/08 | 619 | 631 | 618 | 629 | 154,000 |
| 2006/09/07 | 624 | 633 | 615 | 623 | 84,000 |
| 2006/09/06 | 629 | 632 | 621 | 626 | 85,000 |
| 2006/09/05 | 635 | 635 | 628 | 628 | 102,000 |
| 2006/09/04 | 646 | 652 | 633 | 635 | 143,000 |
| 2006/09/01 | 644 | 644 | 629 | 633 | 82,000 |
| 2006/08/31 | 628 | 639 | 625 | 638 | 100,000 |
| 2006/08/30 | 636 | 636 | 616 | 623 | 104,000 |
| 2006/08/29 | 627 | 633 | 626 | 632 | 75,000 |
| 2006/08/28 | 632 | 633 | 626 | 626 | 82,000 |
| 2006/08/25 | 637 | 646 | 631 | 633 | 159,000 |
| 2006/08/24 | 644 | 649 | 633 | 635 | 91,000 |
| 2006/08/23 | 647 | 655 | 634 | 644 | 94,000 |
| 2006/08/22 | 642 | 658 | 639 | 645 | 232,000 |
| 2006/08/21 | 655 | 655 | 632 | 632 | 69,000 |
| 2006/08/18 | 657 | 661 | 634 | 645 | 187,000 |
| 2006/08/17 | 658 | 659 | 644 | 644 | 162,000 |
| 2006/08/16 | 670 | 680 | 651 | 659 | 228,000 |
| 2006/08/15 | 630 | 644 | 620 | 640 | 163,000 |
| 2006/08/14 | 615 | 630 | 615 | 630 | 97,000 |
| 2006/08/11 | 615 | 623 | 608 | 608 | 212,000 |
| 2006/08/10 | 606 | 613 | 602 | 612 | 221,000 |
| 2006/08/09 | 611 | 612 | 603 | 610 | 135,000 |
| 2006/08/08 | 609 | 613 | 602 | 606 | 71,000 |
| 2006/08/07 | 627 | 639 | 603 | 605 | 234,000 |
| 2006/08/04 | 633 | 636 | 615 | 621 | 164,000 |
| 2006/08/03 | 620 | 643 | 620 | 633 | 103,000 |
| 2006/08/02 | 627 | 635 | 611 | 620 | 134,000 |
| 2006/08/01 | 628 | 628 | 615 | 628 | 145,000 |
| 2006/07/31 | 633 | 633 | 620 | 627 | 135,000 |
| 2006/07/28 | 621 | 635 | 605 | 615 | 304,000 |
| 2006/07/27 | 627 | 638 | 617 | 620 | 206,000 |
| 2006/07/26 | 647 | 654 | 624 | 637 | 273,000 |
| 2006/07/25 | 669 | 670 | 634 | 647 | 377,000 |
| 2006/07/24 | 650 | 656 | 620 | 629 | 309,000 |
| 2006/07/21 | 639 | 648 | 628 | 640 | 177,000 |
| 2006/07/20 | 652 | 672 | 640 | 649 | 113,000 |
| 2006/07/19 | 638 | 652 | 630 | 635 | 52,000 |
| 2006/07/18 | 659 | 669 | 634 | 637 | 74,000 |
| 2006/07/14 | 672 | 681 | 665 | 666 | 98,000 |
| 2006/07/13 | 668 | 681 | 668 | 674 | 64,000 |
| 2006/07/12 | 689 | 689 | 672 | 675 | 72,000 |
| 2006/07/11 | 681 | 697 | 680 | 690 | 74,000 |
| 2006/07/10 | 695 | 695 | 666 | 686 | 197,000 |
| 2006/07/07 | 695 | 702 | 694 | 695 | 103,000 |
| 2006/07/06 | 698 | 704 | 693 | 694 | 130,000 |
| 2006/07/05 | 678 | 700 | 678 | 696 | 121,000 |
| 2006/07/04 | 693 | 693 | 676 | 678 | 141,000 |
| 2006/07/03 | 682 | 693 | 681 | 683 | 56,000 |
| 2006/06/30 | 690 | 707 | 669 | 680 | 261,000 |
| 2006/06/29 | 691 | 703 | 684 | 689 | 157,000 |
| 2006/06/28 | 691 | 706 | 691 | 696 | 115,000 |
| 2006/06/27 | 703 | 715 | 698 | 711 | 56,000 |
| 2006/06/26 | 713 | 720 | 706 | 713 | 19,000 |
| 2006/06/23 | 715 | 725 | 697 | 713 | 140,000 |
| 2006/06/22 | 698 | 715 | 698 | 715 | 93,000 |
| 2006/06/21 | 695 | 699 | 680 | 697 | 110,000 |
| 2006/06/20 | 710 | 710 | 685 | 695 | 58,000 |
| 2006/06/19 | 718 | 718 | 703 | 710 | 53,000 |
| 2006/06/16 | 721 | 721 | 700 | 718 | 180,000 |
| 2006/06/15 | 675 | 682 | 673 | 681 | 90,000 |
| 2006/06/14 | 643 | 678 | 643 | 671 | 145,000 |
| 2006/06/13 | 639 | 650 | 639 | 641 | 160,000 |
| 2006/06/12 | 628 | 655 | 628 | 639 | 163,000 |
| 2006/06/09 | 613 | 626 | 601 | 626 | 145,000 |
| 2006/06/08 | 617 | 636 | 615 | 623 | 143,000 |
| 2006/06/07 | 659 | 663 | 646 | 647 | 95,000 |
| 2006/06/06 | 667 | 670 | 659 | 659 | 50,000 |
| 2006/06/05 | 670 | 677 | 662 | 666 | 100,000 |
| 2006/06/02 | 667 | 670 | 650 | 669 | 128,000 |
| 2006/06/01 | 676 | 685 | 675 | 677 | 60,000 |
| 2006/05/31 | 687 | 687 | 674 | 679 | 113,000 |
| 2006/05/30 | 690 | 695 | 686 | 686 | 48,000 |
| 2006/05/29 | 699 | 707 | 689 | 690 | 98,000 |
| 2006/05/26 | 683 | 689 | 678 | 679 | 54,000 |
| 2006/05/25 | 680 | 681 | 670 | 676 | 61,000 |
| 2006/05/24 | 671 | 678 | 657 | 670 | 96,000 |
| 2006/05/23 | 671 | 688 | 670 | 673 | 84,000 |
| 2006/05/22 | 693 | 702 | 678 | 678 | 69,000 |
| 2006/05/19 | 687 | 693 | 680 | 690 | 106,000 |
| 2006/05/18 | 688 | 701 | 688 | 692 | 157,000 |
| 2006/05/17 | 693 | 701 | 688 | 697 | 87,000 |
| 2006/05/16 | 708 | 712 | 690 | 700 | 136,000 |
| 2006/05/15 | 710 | 717 | 702 | 708 | 84,000 |
| 2006/05/12 | 710 | 718 | 707 | 711 | 99,000 |
| 2006/05/11 | 718 | 721 | 710 | 713 | 90,000 |
| 2006/05/10 | 745 | 745 | 720 | 720 | 143,000 |
| 2006/05/09 | 739 | 745 | 736 | 739 | 95,000 |
| 2006/05/08 | 734 | 746 | 731 | 741 | 156,000 |
| 2006/05/02 | 726 | 737 | 726 | 730 | 118,000 |
| 2006/05/01 | 721 | 727 | 721 | 725 | 79,000 |
| 2006/04/28 | 726 | 726 | 717 | 722 | 190,000 |
| 2006/04/27 | 723 | 727 | 719 | 721 | 49,000 |
| 2006/04/26 | 739 | 739 | 722 | 723 | 106,000 |
| 2006/04/25 | 724 | 736 | 718 | 730 | 185,000 |
| 2006/04/24 | 736 | 736 | 717 | 724 | 157,000 |
| 2006/04/21 | 730 | 737 | 727 | 736 | 89,000 |
| 2006/04/20 | 733 | 738 | 725 | 733 | 128,000 |
| 2006/04/19 | 745 | 745 | 722 | 723 | 159,000 |
| 2006/04/18 | 730 | 735 | 711 | 730 | 194,000 |
| 2006/04/17 | 741 | 741 | 729 | 731 | 85,000 |
| 2006/04/14 | 747 | 757 | 734 | 741 | 150,000 |
| 2006/04/13 | 759 | 764 | 743 | 746 | 136,000 |
| 2006/04/12 | 770 | 779 | 754 | 754 | 145,000 |
| 2006/04/11 | 777 | 780 | 773 | 778 | 61,000 |
| 2006/04/10 | 781 | 784 | 774 | 775 | 73,000 |
| 2006/04/07 | 788 | 790 | 781 | 785 | 43,000 |
| 2006/04/06 | 774 | 786 | 774 | 783 | 67,000 |
| 2006/04/05 | 778 | 789 | 773 | 775 | 122,000 |
| 2006/04/04 | 780 | 796 | 779 | 788 | 73,000 |
| 2006/04/03 | 774 | 793 | 774 | 785 | 98,000 |
| 2006/03/31 | 784 | 784 | 771 | 771 | 94,000 |
| 2006/03/30 | 785 | 785 | 773 | 781 | 52,000 |
| 2006/03/29 | 781 | 785 | 762 | 785 | 83,000 |
| 2006/03/28 | 774 | 784 | 764 | 784 | 53,000 |
| 2006/03/27 | 776 | 785 | 774 | 775 | 101,000 |
| 2006/03/24 | 773 | 776 | 773 | 774 | 41,000 |
| 2006/03/23 | 778 | 784 | 767 | 773 | 69,000 |
| 2006/03/22 | 785 | 787 | 774 | 777 | 124,000 |
| 2006/03/20 | 756 | 785 | 756 | 782 | 84,000 |
| 2006/03/17 | 756 | 759 | 753 | 759 | 92,000 |
| 2006/03/16 | 771 | 780 | 762 | 763 | 83,000 |
| 2006/03/15 | 773 | 777 | 770 | 770 | 63,000 |
| 2006/03/14 | 781 | 785 | 767 | 773 | 93,000 |
| 2006/03/13 | 763 | 781 | 763 | 780 | 65,000 |
| 2006/03/10 | 774 | 781 | 756 | 764 | 240,000 |
| 2006/03/09 | 752 | 774 | 752 | 773 | 170,000 |
| 2006/03/08 | 731 | 751 | 731 | 747 | 100,000 |
| 2006/03/07 | 730 | 756 | 730 | 745 | 155,000 |
| 2006/03/06 | 727 | 741 | 727 | 738 | 83,000 |
| 2006/03/03 | 730 | 739 | 725 | 725 | 65,000 |
| 2006/03/02 | 739 | 750 | 730 | 730 | 97,000 |
| 2006/03/01 | 745 | 756 | 735 | 736 | 122,000 |
| 2006/02/28 | 731 | 738 | 726 | 735 | 164,000 |
| 2006/02/27 | 734 | 749 | 728 | 728 | 131,000 |
| 2006/02/24 | 740 | 742 | 730 | 734 | 123,000 |
| 2006/02/23 | 723 | 753 | 723 | 735 | 175,000 |
| 2006/02/22 | 735 | 743 | 723 | 723 | 172,000 |
| 2006/02/21 | 726 | 735 | 723 | 731 | 131,000 |
| 2006/02/20 | 732 | 747 | 731 | 736 | 164,000 |
| 2006/02/17 | 726 | 741 | 726 | 731 | 157,000 |
| 2006/02/16 | 738 | 744 | 722 | 722 | 160,000 |
| 2006/02/15 | 751 | 751 | 735 | 737 | 110,000 |
| 2006/02/14 | 734 | 760 | 730 | 741 | 120,000 |
| 2006/02/13 | 749 | 749 | 732 | 734 | 129,000 |
| 2006/02/10 | 771 | 771 | 740 | 749 | 229,000 |
| 2006/02/09 | 742 | 766 | 742 | 761 | 110,000 |
| 2006/02/08 | 765 | 767 | 736 | 736 | 98,000 |
| 2006/02/07 | 768 | 771 | 763 | 763 | 125,000 |
| 2006/02/06 | 769 | 770 | 760 | 767 | 182,000 |
| 2006/02/03 | 770 | 770 | 766 | 768 | 132,000 |
| 2006/02/02 | 768 | 779 | 765 | 766 | 157,000 |
| 2006/02/01 | 776 | 779 | 764 | 765 | 237,000 |
| 2006/01/31 | 778 | 780 | 775 | 775 | 176,000 |
| 2006/01/30 | 781 | 784 | 775 | 777 | 179,000 |
| 2006/01/27 | 763 | 772 | 762 | 771 | 221,000 |
| 2006/01/26 | 776 | 780 | 754 | 754 | 211,000 |
| 2006/01/25 | 785 | 795 | 771 | 773 | 201,000 |
| 2006/01/24 | 788 | 795 | 769 | 784 | 206,000 |
| 2006/01/23 | 785 | 796 | 784 | 788 | 134,000 |
| 2006/01/20 | 787 | 798 | 780 | 784 | 172,000 |
| 2006/01/19 | 741 | 777 | 741 | 767 | 241,000 |
| 2006/01/18 | 814 | 814 | 718 | 736 | 241,000 |
| 2006/01/17 | 838 | 843 | 812 | 813 | 151,000 |
| 2006/01/16 | 835 | 843 | 832 | 836 | 100,000 |
| 2006/01/13 | 833 | 837 | 831 | 833 | 98,000 |
| 2006/01/12 | 831 | 847 | 831 | 843 | 92,000 |
| 2006/01/11 | 850 | 850 | 830 | 839 | 84,000 |
| 2006/01/10 | 833 | 850 | 825 | 846 | 150,000 |
| 2006/01/06 | 834 | 841 | 830 | 835 | 82,000 |
| 2006/01/05 | 832 | 850 | 829 | 838 | 119,000 |
| 2006/01/04 | 825 | 837 | 824 | 831 | 42,000 |