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 |
|---|---|---|---|---|---|
| 2009/12/30 | 564 | 564 | 555 | 555 | 68,000 |
| 2009/12/29 | 561 | 563 | 550 | 559 | 149,000 |
| 2009/12/28 | 549 | 561 | 549 | 559 | 74,000 |
| 2009/12/25 | 551 | 553 | 549 | 549 | 81,000 |
| 2009/12/24 | 540 | 549 | 536 | 549 | 74,000 |
| 2009/12/22 | 545 | 549 | 537 | 544 | 97,000 |
| 2009/12/21 | 544 | 547 | 540 | 542 | 54,000 |
| 2009/12/18 | 557 | 557 | 541 | 544 | 72,000 |
| 2009/12/17 | 557 | 557 | 542 | 547 | 128,000 |
| 2009/12/16 | 539 | 549 | 531 | 547 | 229,000 |
| 2009/12/15 | 541 | 543 | 535 | 541 | 228,000 |
| 2009/12/14 | 535 | 543 | 533 | 541 | 110,000 |
| 2009/12/11 | 525 | 534 | 522 | 533 | 108,000 |
| 2009/12/10 | 528 | 529 | 518 | 520 | 59,000 |
| 2009/12/09 | 527 | 527 | 519 | 520 | 73,000 |
| 2009/12/08 | 527 | 536 | 525 | 526 | 83,000 |
| 2009/12/07 | 535 | 535 | 528 | 530 | 84,000 |
| 2009/12/04 | 545 | 545 | 524 | 527 | 120,000 |
| 2009/12/03 | 532 | 545 | 530 | 544 | 87,000 |
| 2009/12/02 | 542 | 545 | 522 | 523 | 120,000 |
| 2009/12/01 | 513 | 532 | 510 | 532 | 120,000 |
| 2009/11/30 | 509 | 525 | 509 | 514 | 139,000 |
| 2009/11/27 | 519 | 521 | 511 | 516 | 123,000 |
| 2009/11/26 | 511 | 519 | 510 | 518 | 125,000 |
| 2009/11/25 | 513 | 515 | 507 | 510 | 92,000 |
| 2009/11/24 | 507 | 518 | 502 | 504 | 66,000 |
| 2009/11/20 | 498 | 512 | 498 | 512 | 62,000 |
| 2009/11/19 | 507 | 507 | 493 | 498 | 74,000 |
| 2009/11/18 | 512 | 514 | 505 | 506 | 125,000 |
| 2009/11/17 | 525 | 525 | 512 | 513 | 44,000 |
| 2009/11/16 | 520 | 524 | 520 | 524 | 51,000 |
| 2009/11/13 | 523 | 525 | 521 | 521 | 51,000 |
| 2009/11/12 | 531 | 532 | 521 | 521 | 45,000 |
| 2009/11/11 | 533 | 537 | 529 | 530 | 61,000 |
| 2009/11/10 | 520 | 536 | 517 | 529 | 112,000 |
| 2009/11/09 | 526 | 526 | 515 | 522 | 65,000 |
| 2009/11/06 | 535 | 535 | 513 | 516 | 121,000 |
| 2009/11/05 | 539 | 543 | 532 | 534 | 111,000 |
| 2009/11/04 | 534 | 546 | 534 | 546 | 90,000 |
| 2009/11/02 | 540 | 546 | 537 | 541 | 86,000 |
| 2009/10/30 | 546 | 548 | 539 | 546 | 186,000 |
| 2009/10/29 | 539 | 542 | 534 | 541 | 127,000 |
| 2009/10/28 | 535 | 543 | 534 | 542 | 147,000 |
| 2009/10/27 | 541 | 542 | 532 | 535 | 123,000 |
| 2009/10/26 | 537 | 540 | 528 | 539 | 70,000 |
| 2009/10/23 | 543 | 545 | 537 | 537 | 166,000 |
| 2009/10/22 | 549 | 549 | 538 | 543 | 86,000 |
| 2009/10/21 | 542 | 552 | 542 | 550 | 78,000 |
| 2009/10/20 | 541 | 554 | 541 | 551 | 141,000 |
| 2009/10/19 | 547 | 548 | 535 | 545 | 103,000 |
| 2009/10/16 | 556 | 556 | 542 | 547 | 90,000 |
| 2009/10/15 | 553 | 560 | 550 | 554 | 78,000 |
| 2009/10/14 | 555 | 558 | 548 | 549 | 115,000 |
| 2009/10/13 | 562 | 563 | 554 | 562 | 75,000 |
| 2009/10/09 | 559 | 561 | 552 | 559 | 130,000 |
| 2009/10/08 | 563 | 565 | 554 | 559 | 164,000 |
| 2009/10/07 | 558 | 568 | 553 | 562 | 211,000 |
| 2009/10/06 | 566 | 566 | 553 | 557 | 145,000 |
| 2009/10/05 | 554 | 566 | 553 | 559 | 129,000 |
| 2009/10/02 | 565 | 565 | 556 | 558 | 141,000 |
| 2009/10/01 | 570 | 571 | 561 | 566 | 61,000 |
| 2009/09/30 | 567 | 570 | 565 | 570 | 52,000 |
| 2009/09/29 | 568 | 569 | 562 | 566 | 55,000 |
| 2009/09/28 | 565 | 567 | 563 | 567 | 72,000 |
| 2009/09/25 | 580 | 582 | 565 | 565 | 167,000 |
| 2009/09/24 | 578 | 580 | 574 | 580 | 122,000 |
| 2009/09/18 | 573 | 576 | 566 | 574 | 113,000 |
| 2009/09/17 | 577 | 578 | 575 | 578 | 63,000 |
| 2009/09/16 | 581 | 582 | 570 | 574 | 108,000 |
| 2009/09/15 | 585 | 585 | 581 | 582 | 89,000 |
| 2009/09/14 | 591 | 592 | 580 | 586 | 100,000 |
| 2009/09/11 | 593 | 595 | 589 | 589 | 143,000 |
| 2009/09/10 | 591 | 598 | 590 | 595 | 70,000 |
| 2009/09/09 | 590 | 595 | 588 | 590 | 110,000 |
| 2009/09/08 | 588 | 592 | 588 | 591 | 66,000 |
| 2009/09/07 | 597 | 598 | 589 | 589 | 97,000 |
| 2009/09/04 | 600 | 600 | 588 | 594 | 140,000 |
| 2009/09/03 | 600 | 603 | 598 | 599 | 49,000 |
| 2009/09/02 | 607 | 607 | 598 | 601 | 63,000 |
| 2009/09/01 | 613 | 618 | 610 | 611 | 73,000 |
| 2009/08/31 | 613 | 625 | 608 | 613 | 70,000 |
| 2009/08/28 | 607 | 613 | 606 | 612 | 68,000 |
| 2009/08/27 | 610 | 610 | 604 | 607 | 38,000 |
| 2009/08/26 | 606 | 610 | 606 | 610 | 26,000 |
| 2009/08/25 | 606 | 610 | 606 | 606 | 78,000 |
| 2009/08/24 | 605 | 610 | 604 | 606 | 45,000 |
| 2009/08/21 | 597 | 599 | 587 | 596 | 81,000 |
| 2009/08/20 | 599 | 600 | 593 | 598 | 29,000 |
| 2009/08/19 | 603 | 603 | 592 | 593 | 66,000 |
| 2009/08/18 | 594 | 594 | 592 | 594 | 30,000 |
| 2009/08/17 | 603 | 603 | 592 | 593 | 62,000 |
| 2009/08/14 | 602 | 611 | 602 | 603 | 56,000 |
| 2009/08/13 | 602 | 610 | 602 | 604 | 55,000 |
| 2009/08/12 | 606 | 607 | 601 | 602 | 62,000 |
| 2009/08/11 | 592 | 608 | 592 | 606 | 83,000 |
| 2009/08/10 | 590 | 593 | 590 | 591 | 48,000 |
| 2009/08/07 | 591 | 593 | 589 | 590 | 33,000 |
| 2009/08/06 | 594 | 594 | 590 | 592 | 47,000 |
| 2009/08/05 | 591 | 594 | 591 | 592 | 47,000 |
| 2009/08/04 | 593 | 593 | 590 | 591 | 39,000 |
| 2009/08/03 | 591 | 593 | 586 | 586 | 85,000 |
| 2009/07/31 | 598 | 598 | 580 | 581 | 125,000 |
| 2009/07/30 | 596 | 596 | 579 | 589 | 121,000 |
| 2009/07/29 | 601 | 601 | 591 | 593 | 80,000 |
| 2009/07/28 | 603 | 603 | 589 | 597 | 169,000 |
| 2009/07/27 | 612 | 613 | 588 | 599 | 256,000 |
| 2009/07/24 | 607 | 609 | 601 | 609 | 129,000 |
| 2009/07/23 | 603 | 609 | 600 | 600 | 76,000 |
| 2009/07/22 | 604 | 605 | 594 | 603 | 34,000 |
| 2009/07/21 | 601 | 607 | 589 | 603 | 68,000 |
| 2009/07/17 | 598 | 601 | 594 | 597 | 51,000 |
| 2009/07/16 | 601 | 601 | 595 | 595 | 32,000 |
| 2009/07/15 | 600 | 601 | 591 | 594 | 38,000 |
| 2009/07/14 | 591 | 603 | 591 | 598 | 89,000 |
| 2009/07/13 | 607 | 613 | 582 | 582 | 71,000 |
| 2009/07/10 | 612 | 620 | 608 | 617 | 54,000 |
| 2009/07/09 | 616 | 618 | 612 | 612 | 58,000 |
| 2009/07/08 | 634 | 636 | 621 | 632 | 69,000 |
| 2009/07/07 | 655 | 655 | 640 | 651 | 61,000 |
| 2009/07/06 | 668 | 668 | 653 | 655 | 49,000 |
| 2009/07/03 | 662 | 665 | 655 | 662 | 47,000 |
| 2009/07/02 | 677 | 677 | 665 | 665 | 44,000 |
| 2009/07/01 | 667 | 680 | 658 | 667 | 83,000 |
| 2009/06/30 | 672 | 672 | 663 | 668 | 44,000 |
| 2009/06/29 | 679 | 685 | 667 | 672 | 56,000 |
| 2009/06/26 | 668 | 682 | 658 | 679 | 68,000 |
| 2009/06/25 | 664 | 673 | 657 | 669 | 157,000 |
| 2009/06/24 | 657 | 662 | 648 | 658 | 70,000 |
| 2009/06/23 | 666 | 666 | 652 | 662 | 80,000 |
| 2009/06/22 | 656 | 678 | 656 | 670 | 88,000 |
| 2009/06/19 | 648 | 660 | 642 | 656 | 150,000 |
| 2009/06/18 | 666 | 666 | 654 | 658 | 34,000 |
| 2009/06/17 | 657 | 666 | 647 | 666 | 55,000 |
| 2009/06/16 | 669 | 673 | 653 | 661 | 128,000 |
| 2009/06/15 | 666 | 671 | 654 | 669 | 99,000 |
| 2009/06/12 | 650 | 659 | 650 | 653 | 161,000 |
| 2009/06/11 | 642 | 650 | 642 | 650 | 75,000 |
| 2009/06/10 | 610 | 639 | 610 | 635 | 105,000 |
| 2009/06/09 | 611 | 620 | 611 | 617 | 50,000 |
| 2009/06/08 | 617 | 617 | 607 | 613 | 64,000 |
| 2009/06/05 | 604 | 608 | 604 | 607 | 50,000 |
| 2009/06/04 | 602 | 614 | 602 | 610 | 88,000 |
| 2009/06/03 | 605 | 617 | 605 | 613 | 61,000 |
| 2009/06/02 | 617 | 617 | 606 | 608 | 53,000 |
| 2009/06/01 | 602 | 611 | 602 | 608 | 40,000 |
| 2009/05/29 | 600 | 603 | 594 | 600 | 104,000 |
| 2009/05/28 | 611 | 616 | 600 | 602 | 73,000 |
| 2009/05/27 | 616 | 617 | 609 | 611 | 52,000 |
| 2009/05/26 | 608 | 610 | 601 | 609 | 73,000 |
| 2009/05/25 | 598 | 602 | 597 | 601 | 52,000 |
| 2009/05/22 | 595 | 596 | 588 | 589 | 46,000 |
| 2009/05/21 | 591 | 596 | 589 | 594 | 44,000 |
| 2009/05/20 | 582 | 597 | 580 | 597 | 100,000 |
| 2009/05/19 | 582 | 583 | 577 | 582 | 37,000 |
| 2009/05/18 | 575 | 582 | 571 | 573 | 63,000 |
| 2009/05/15 | 589 | 593 | 584 | 588 | 41,000 |
| 2009/05/14 | 590 | 590 | 573 | 579 | 92,000 |
| 2009/05/13 | 597 | 598 | 590 | 591 | 84,000 |
| 2009/05/12 | 605 | 605 | 596 | 597 | 35,000 |
| 2009/05/11 | 594 | 602 | 590 | 599 | 59,000 |
| 2009/05/08 | 608 | 608 | 602 | 604 | 29,000 |
| 2009/05/07 | 621 | 621 | 608 | 618 | 35,000 |
| 2009/05/01 | 602 | 611 | 600 | 607 | 41,000 |
| 2009/04/30 | 609 | 620 | 599 | 612 | 70,000 |
| 2009/04/28 | 602 | 610 | 591 | 591 | 66,000 |
| 2009/04/27 | 624 | 625 | 600 | 603 | 85,000 |
| 2009/04/24 | 629 | 629 | 623 | 623 | 73,000 |
| 2009/04/23 | 610 | 624 | 610 | 623 | 83,000 |
| 2009/04/22 | 617 | 619 | 609 | 609 | 56,000 |
| 2009/04/21 | 625 | 625 | 608 | 620 | 67,000 |
| 2009/04/20 | 630 | 630 | 619 | 625 | 33,000 |
| 2009/04/17 | 630 | 632 | 625 | 631 | 38,000 |
| 2009/04/16 | 633 | 639 | 626 | 630 | 28,000 |
| 2009/04/15 | 627 | 637 | 624 | 636 | 46,000 |
| 2009/04/14 | 621 | 626 | 597 | 625 | 102,000 |
| 2009/04/13 | 627 | 634 | 625 | 633 | 36,000 |
| 2009/04/10 | 644 | 647 | 630 | 636 | 56,000 |
| 2009/04/09 | 647 | 654 | 645 | 654 | 91,000 |
| 2009/04/08 | 653 | 653 | 632 | 645 | 65,000 |
| 2009/04/07 | 657 | 661 | 645 | 653 | 109,000 |
| 2009/04/06 | 643 | 645 | 634 | 643 | 72,000 |
| 2009/04/03 | 655 | 655 | 640 | 645 | 73,000 |
| 2009/04/02 | 649 | 658 | 639 | 655 | 84,000 |
| 2009/04/01 | 631 | 643 | 631 | 639 | 30,000 |
| 2009/03/31 | 651 | 651 | 629 | 631 | 100,000 |
| 2009/03/30 | 667 | 674 | 650 | 650 | 96,000 |
| 2009/03/27 | 675 | 679 | 665 | 666 | 86,000 |
| 2009/03/26 | 668 | 668 | 656 | 665 | 47,000 |
| 2009/03/25 | 639 | 656 | 638 | 655 | 123,000 |
| 2009/03/24 | 637 | 647 | 632 | 638 | 132,000 |
| 2009/03/23 | 611 | 629 | 604 | 629 | 105,000 |
| 2009/03/19 | 628 | 628 | 608 | 611 | 79,000 |
| 2009/03/18 | 624 | 626 | 608 | 608 | 148,000 |
| 2009/03/17 | 626 | 644 | 618 | 622 | 198,000 |
| 2009/03/16 | 619 | 636 | 619 | 625 | 88,000 |
| 2009/03/13 | 594 | 617 | 594 | 613 | 129,000 |
| 2009/03/12 | 600 | 625 | 590 | 604 | 90,000 |
| 2009/03/11 | 621 | 622 | 601 | 601 | 174,000 |
| 2009/03/10 | 613 | 625 | 600 | 602 | 104,000 |
| 2009/03/09 | 638 | 644 | 624 | 629 | 108,000 |
| 2009/03/06 | 648 | 650 | 631 | 633 | 145,000 |
| 2009/03/05 | 650 | 675 | 647 | 658 | 151,000 |
| 2009/03/04 | 645 | 645 | 622 | 633 | 178,000 |
| 2009/03/03 | 653 | 656 | 640 | 650 | 101,000 |
| 2009/03/02 | 675 | 675 | 651 | 657 | 94,000 |
| 2009/02/27 | 657 | 686 | 657 | 681 | 82,000 |
| 2009/02/26 | 676 | 679 | 665 | 666 | 42,000 |
| 2009/02/25 | 688 | 694 | 662 | 666 | 205,000 |
| 2009/02/24 | 671 | 678 | 668 | 678 | 59,000 |
| 2009/02/23 | 664 | 685 | 664 | 679 | 55,000 |
| 2009/02/20 | 678 | 690 | 678 | 684 | 143,000 |
| 2009/02/19 | 698 | 700 | 683 | 687 | 110,000 |
| 2009/02/18 | 675 | 700 | 671 | 697 | 106,000 |
| 2009/02/17 | 690 | 705 | 685 | 685 | 210,000 |
| 2009/02/16 | 692 | 700 | 681 | 699 | 248,000 |
| 2009/02/13 | 665 | 694 | 664 | 682 | 453,000 |
| 2009/02/12 | 605 | 664 | 605 | 660 | 280,000 |
| 2009/02/10 | 626 | 653 | 620 | 635 | 214,000 |
| 2009/02/09 | 634 | 642 | 621 | 625 | 219,000 |
| 2009/02/06 | 665 | 677 | 645 | 660 | 237,000 |
| 2009/02/05 | 698 | 700 | 667 | 670 | 198,000 |
| 2009/02/04 | 670 | 702 | 670 | 700 | 86,000 |
| 2009/02/03 | 685 | 697 | 671 | 671 | 93,000 |
| 2009/02/02 | 700 | 709 | 683 | 685 | 86,000 |
| 2009/01/30 | 689 | 709 | 689 | 709 | 93,000 |
| 2009/01/29 | 719 | 719 | 690 | 693 | 136,000 |
| 2009/01/28 | 699 | 713 | 698 | 709 | 119,000 |
| 2009/01/27 | 690 | 706 | 689 | 698 | 142,000 |
| 2009/01/26 | 681 | 694 | 679 | 681 | 143,000 |
| 2009/01/23 | 671 | 681 | 671 | 671 | 105,000 |
| 2009/01/22 | 677 | 678 | 659 | 671 | 145,000 |
| 2009/01/21 | 666 | 678 | 666 | 675 | 94,000 |
| 2009/01/20 | 676 | 677 | 660 | 676 | 107,000 |
| 2009/01/19 | 679 | 688 | 672 | 678 | 194,000 |
| 2009/01/16 | 668 | 686 | 668 | 678 | 132,000 |
| 2009/01/15 | 680 | 680 | 660 | 666 | 139,000 |
| 2009/01/14 | 684 | 694 | 682 | 685 | 35,000 |
| 2009/01/13 | 701 | 701 | 683 | 684 | 79,000 |
| 2009/01/09 | 710 | 716 | 700 | 709 | 101,000 |
| 2009/01/08 | 704 | 717 | 699 | 701 | 51,000 |
| 2009/01/07 | 714 | 726 | 714 | 719 | 60,000 |
| 2009/01/06 | 731 | 733 | 713 | 715 | 72,000 |
| 2009/01/05 | 729 | 735 | 724 | 724 | 12,000 |