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 |
|---|---|---|---|---|---|
| 2010/12/30 | 522 | 524 | 514 | 520 | 52,000 |
| 2010/12/29 | 525 | 527 | 517 | 527 | 47,000 |
| 2010/12/28 | 520 | 525 | 518 | 525 | 27,000 |
| 2010/12/27 | 527 | 536 | 515 | 520 | 120,000 |
| 2010/12/24 | 543 | 543 | 521 | 532 | 192,000 |
| 2010/12/22 | 543 | 546 | 532 | 543 | 152,000 |
| 2010/12/21 | 543 | 545 | 539 | 543 | 61,000 |
| 2010/12/20 | 535 | 535 | 529 | 534 | 51,000 |
| 2010/12/17 | 533 | 541 | 532 | 535 | 105,000 |
| 2010/12/16 | 529 | 534 | 522 | 532 | 80,000 |
| 2010/12/15 | 518 | 530 | 518 | 530 | 90,000 |
| 2010/12/14 | 522 | 524 | 513 | 523 | 294,000 |
| 2010/12/13 | 513 | 520 | 512 | 520 | 141,000 |
| 2010/12/10 | 499 | 515 | 496 | 512 | 204,000 |
| 2010/12/09 | 488 | 496 | 488 | 495 | 37,000 |
| 2010/12/08 | 487 | 495 | 484 | 492 | 60,000 |
| 2010/12/07 | 490 | 491 | 475 | 490 | 81,000 |
| 2010/12/06 | 483 | 499 | 483 | 490 | 56,000 |
| 2010/12/03 | 492 | 492 | 483 | 487 | 32,000 |
| 2010/12/02 | 487 | 493 | 474 | 492 | 71,000 |
| 2010/12/01 | 478 | 489 | 478 | 478 | 69,000 |
| 2010/11/30 | 495 | 498 | 490 | 491 | 138,000 |
| 2010/11/29 | 490 | 495 | 490 | 495 | 73,000 |
| 2010/11/26 | 491 | 492 | 490 | 490 | 84,000 |
| 2010/11/25 | 482 | 491 | 480 | 490 | 124,000 |
| 2010/11/24 | 476 | 483 | 466 | 480 | 115,000 |
| 2010/11/22 | 480 | 487 | 480 | 481 | 77,000 |
| 2010/11/19 | 477 | 481 | 477 | 478 | 58,000 |
| 2010/11/18 | 467 | 479 | 467 | 477 | 53,000 |
| 2010/11/17 | 462 | 466 | 460 | 464 | 47,000 |
| 2010/11/16 | 462 | 463 | 462 | 462 | 34,000 |
| 2010/11/15 | 461 | 463 | 461 | 461 | 36,000 |
| 2010/11/12 | 460 | 464 | 460 | 461 | 39,000 |
| 2010/11/11 | 467 | 469 | 457 | 460 | 124,000 |
| 2010/11/10 | 464 | 472 | 464 | 467 | 103,000 |
| 2010/11/09 | 462 | 467 | 462 | 464 | 45,000 |
| 2010/11/08 | 449 | 467 | 449 | 461 | 117,000 |
| 2010/11/05 | 433 | 451 | 433 | 449 | 81,000 |
| 2010/11/04 | 415 | 429 | 415 | 429 | 104,000 |
| 2010/11/02 | 417 | 418 | 414 | 415 | 49,000 |
| 2010/11/01 | 416 | 418 | 415 | 417 | 55,000 |
| 2010/10/29 | 410 | 414 | 404 | 414 | 69,000 |
| 2010/10/28 | 429 | 430 | 418 | 418 | 67,000 |
| 2010/10/27 | 431 | 436 | 428 | 428 | 21,000 |
| 2010/10/26 | 435 | 437 | 430 | 431 | 49,000 |
| 2010/10/25 | 437 | 440 | 432 | 432 | 141,000 |
| 2010/10/22 | 429 | 437 | 429 | 437 | 76,000 |
| 2010/10/21 | 439 | 441 | 422 | 429 | 81,000 |
| 2010/10/20 | 447 | 447 | 436 | 437 | 48,000 |
| 2010/10/19 | 447 | 451 | 446 | 447 | 48,000 |
| 2010/10/18 | 441 | 451 | 441 | 449 | 26,000 |
| 2010/10/15 | 448 | 448 | 440 | 441 | 55,000 |
| 2010/10/14 | 442 | 449 | 442 | 448 | 39,000 |
| 2010/10/13 | 442 | 443 | 441 | 441 | 47,000 |
| 2010/10/12 | 463 | 463 | 442 | 442 | 91,000 |
| 2010/10/08 | 461 | 465 | 461 | 463 | 40,000 |
| 2010/10/07 | 458 | 464 | 458 | 461 | 43,000 |
| 2010/10/06 | 453 | 466 | 453 | 458 | 68,000 |
| 2010/10/05 | 453 | 456 | 444 | 453 | 69,000 |
| 2010/10/04 | 459 | 459 | 455 | 455 | 35,000 |
| 2010/10/01 | 459 | 459 | 454 | 458 | 57,000 |
| 2010/09/30 | 470 | 470 | 452 | 455 | 70,000 |
| 2010/09/29 | 462 | 468 | 460 | 466 | 63,000 |
| 2010/09/28 | 458 | 460 | 458 | 460 | 69,000 |
| 2010/09/27 | 456 | 458 | 455 | 458 | 44,000 |
| 2010/09/24 | 454 | 457 | 453 | 454 | 92,000 |
| 2010/09/22 | 458 | 465 | 453 | 453 | 54,000 |
| 2010/09/21 | 469 | 469 | 453 | 455 | 66,000 |
| 2010/09/17 | 467 | 469 | 465 | 465 | 61,000 |
| 2010/09/16 | 466 | 469 | 466 | 467 | 30,000 |
| 2010/09/15 | 460 | 469 | 459 | 466 | 51,000 |
| 2010/09/14 | 458 | 464 | 457 | 460 | 71,000 |
| 2010/09/13 | 460 | 460 | 458 | 458 | 36,000 |
| 2010/09/10 | 464 | 464 | 459 | 460 | 89,000 |
| 2010/09/09 | 457 | 460 | 457 | 457 | 49,000 |
| 2010/09/08 | 458 | 460 | 455 | 457 | 39,000 |
| 2010/09/07 | 463 | 469 | 458 | 459 | 49,000 |
| 2010/09/06 | 456 | 464 | 454 | 463 | 53,000 |
| 2010/09/03 | 438 | 450 | 438 | 449 | 52,000 |
| 2010/09/02 | 444 | 444 | 432 | 438 | 55,000 |
| 2010/09/01 | 441 | 445 | 437 | 439 | 93,000 |
| 2010/08/31 | 440 | 444 | 430 | 430 | 29,000 |
| 2010/08/30 | 454 | 458 | 445 | 446 | 42,000 |
| 2010/08/27 | 437 | 447 | 436 | 446 | 39,000 |
| 2010/08/26 | 442 | 442 | 433 | 435 | 20,000 |
| 2010/08/25 | 436 | 446 | 432 | 435 | 161,000 |
| 2010/08/24 | 437 | 441 | 434 | 435 | 43,000 |
| 2010/08/23 | 447 | 447 | 439 | 441 | 15,000 |
| 2010/08/20 | 448 | 449 | 445 | 447 | 61,000 |
| 2010/08/19 | 448 | 452 | 448 | 449 | 37,000 |
| 2010/08/18 | 451 | 453 | 446 | 451 | 17,000 |
| 2010/08/17 | 445 | 454 | 440 | 450 | 20,000 |
| 2010/08/16 | 436 | 449 | 436 | 445 | 38,000 |
| 2010/08/13 | 440 | 444 | 435 | 443 | 47,000 |
| 2010/08/12 | 435 | 447 | 430 | 446 | 30,000 |
| 2010/08/11 | 461 | 461 | 439 | 448 | 72,000 |
| 2010/08/10 | 462 | 469 | 458 | 463 | 85,000 |
| 2010/08/09 | 460 | 462 | 459 | 462 | 39,000 |
| 2010/08/06 | 460 | 465 | 460 | 463 | 13,000 |
| 2010/08/05 | 464 | 464 | 457 | 460 | 40,000 |
| 2010/08/04 | 465 | 465 | 452 | 459 | 70,000 |
| 2010/08/03 | 466 | 475 | 463 | 465 | 67,000 |
| 2010/08/02 | 466 | 467 | 461 | 464 | 77,000 |
| 2010/07/30 | 481 | 481 | 466 | 474 | 91,000 |
| 2010/07/29 | 488 | 488 | 480 | 481 | 95,000 |
| 2010/07/28 | 483 | 487 | 482 | 485 | 62,000 |
| 2010/07/27 | 479 | 482 | 478 | 482 | 57,000 |
| 2010/07/26 | 481 | 481 | 477 | 478 | 37,000 |
| 2010/07/23 | 476 | 479 | 473 | 474 | 148,000 |
| 2010/07/22 | 468 | 480 | 463 | 473 | 96,000 |
| 2010/07/21 | 475 | 476 | 466 | 469 | 39,000 |
| 2010/07/20 | 469 | 476 | 462 | 474 | 62,000 |
| 2010/07/16 | 480 | 482 | 474 | 477 | 54,000 |
| 2010/07/15 | 487 | 487 | 483 | 485 | 44,000 |
| 2010/07/14 | 490 | 493 | 486 | 491 | 41,000 |
| 2010/07/13 | 499 | 499 | 489 | 489 | 30,000 |
| 2010/07/12 | 496 | 500 | 495 | 495 | 19,000 |
| 2010/07/09 | 498 | 502 | 494 | 497 | 63,000 |
| 2010/07/08 | 497 | 504 | 495 | 497 | 43,000 |
| 2010/07/07 | 490 | 492 | 489 | 490 | 43,000 |
| 2010/07/06 | 487 | 491 | 478 | 491 | 89,000 |
| 2010/07/05 | 485 | 489 | 482 | 487 | 41,000 |
| 2010/07/02 | 486 | 490 | 481 | 481 | 88,000 |
| 2010/07/01 | 483 | 491 | 482 | 485 | 53,000 |
| 2010/06/30 | 493 | 499 | 490 | 491 | 46,000 |
| 2010/06/29 | 498 | 501 | 498 | 500 | 28,000 |
| 2010/06/28 | 498 | 503 | 498 | 500 | 45,000 |
| 2010/06/25 | 502 | 503 | 496 | 501 | 146,000 |
| 2010/06/24 | 500 | 502 | 498 | 502 | 32,000 |
| 2010/06/23 | 504 | 506 | 499 | 502 | 47,000 |
| 2010/06/22 | 512 | 518 | 508 | 514 | 64,000 |
| 2010/06/21 | 507 | 516 | 507 | 511 | 68,000 |
| 2010/06/18 | 501 | 507 | 497 | 506 | 124,000 |
| 2010/06/17 | 500 | 506 | 494 | 495 | 103,000 |
| 2010/06/16 | 505 | 505 | 497 | 498 | 34,000 |
| 2010/06/15 | 497 | 500 | 497 | 497 | 9,000 |
| 2010/06/14 | 495 | 510 | 495 | 497 | 43,000 |
| 2010/06/11 | 497 | 500 | 493 | 494 | 256,000 |
| 2010/06/10 | 485 | 499 | 485 | 494 | 107,000 |
| 2010/06/09 | 489 | 497 | 484 | 485 | 32,000 |
| 2010/06/08 | 490 | 500 | 490 | 496 | 43,000 |
| 2010/06/07 | 487 | 494 | 480 | 491 | 81,000 |
| 2010/06/04 | 495 | 504 | 489 | 497 | 89,000 |
| 2010/06/03 | 492 | 504 | 492 | 494 | 72,000 |
| 2010/06/02 | 494 | 494 | 485 | 491 | 79,000 |
| 2010/06/01 | 485 | 495 | 485 | 494 | 39,000 |
| 2010/05/31 | 473 | 487 | 473 | 484 | 97,000 |
| 2010/05/28 | 480 | 488 | 477 | 481 | 97,000 |
| 2010/05/27 | 478 | 485 | 473 | 477 | 106,000 |
| 2010/05/26 | 498 | 499 | 485 | 485 | 122,000 |
| 2010/05/25 | 502 | 505 | 496 | 497 | 160,000 |
| 2010/05/24 | 505 | 505 | 497 | 502 | 62,000 |
| 2010/05/21 | 502 | 514 | 502 | 504 | 85,000 |
| 2010/05/20 | 517 | 522 | 512 | 519 | 104,000 |
| 2010/05/19 | 511 | 517 | 504 | 514 | 93,000 |
| 2010/05/18 | 526 | 535 | 516 | 519 | 159,000 |
| 2010/05/17 | 528 | 531 | 521 | 526 | 178,000 |
| 2010/05/14 | 532 | 544 | 523 | 538 | 90,000 |
| 2010/05/13 | 525 | 533 | 525 | 532 | 160,000 |
| 2010/05/12 | 525 | 526 | 521 | 522 | 68,000 |
| 2010/05/11 | 532 | 543 | 525 | 525 | 52,000 |
| 2010/05/10 | 519 | 535 | 519 | 532 | 48,000 |
| 2010/05/07 | 527 | 529 | 517 | 519 | 110,000 |
| 2010/05/06 | 542 | 545 | 536 | 537 | 65,000 |
| 2010/04/30 | 554 | 561 | 545 | 547 | 49,000 |
| 2010/04/28 | 557 | 557 | 542 | 545 | 59,000 |
| 2010/04/27 | 562 | 562 | 551 | 557 | 76,000 |
| 2010/04/26 | 566 | 570 | 558 | 567 | 51,000 |
| 2010/04/23 | 559 | 565 | 555 | 563 | 109,000 |
| 2010/04/22 | 561 | 561 | 546 | 559 | 75,000 |
| 2010/04/21 | 555 | 570 | 553 | 561 | 103,000 |
| 2010/04/20 | 551 | 551 | 547 | 547 | 44,000 |
| 2010/04/19 | 543 | 552 | 540 | 544 | 79,000 |
| 2010/04/16 | 559 | 559 | 548 | 549 | 65,000 |
| 2010/04/15 | 564 | 564 | 557 | 559 | 38,000 |
| 2010/04/14 | 564 | 564 | 556 | 558 | 58,000 |
| 2010/04/13 | 568 | 568 | 555 | 560 | 57,000 |
| 2010/04/12 | 561 | 569 | 561 | 568 | 64,000 |
| 2010/04/09 | 566 | 568 | 559 | 566 | 29,000 |
| 2010/04/08 | 559 | 573 | 559 | 567 | 54,000 |
| 2010/04/07 | 560 | 570 | 560 | 569 | 59,000 |
| 2010/04/06 | 566 | 567 | 562 | 566 | 35,000 |
| 2010/04/05 | 564 | 567 | 559 | 565 | 82,000 |
| 2010/04/02 | 563 | 564 | 558 | 564 | 40,000 |
| 2010/04/01 | 558 | 563 | 550 | 563 | 87,000 |
| 2010/03/31 | 561 | 565 | 557 | 561 | 63,000 |
| 2010/03/30 | 552 | 564 | 550 | 564 | 119,000 |
| 2010/03/29 | 548 | 551 | 548 | 551 | 38,000 |
| 2010/03/26 | 545 | 548 | 545 | 548 | 91,000 |
| 2010/03/25 | 544 | 548 | 544 | 545 | 94,000 |
| 2010/03/24 | 545 | 549 | 531 | 543 | 53,000 |
| 2010/03/23 | 554 | 554 | 540 | 544 | 98,000 |
| 2010/03/19 | 527 | 546 | 527 | 546 | 103,000 |
| 2010/03/18 | 525 | 534 | 525 | 528 | 72,000 |
| 2010/03/17 | 530 | 531 | 521 | 528 | 82,000 |
| 2010/03/16 | 520 | 526 | 520 | 522 | 26,000 |
| 2010/03/15 | 521 | 523 | 519 | 523 | 27,000 |
| 2010/03/12 | 518 | 521 | 518 | 521 | 80,000 |
| 2010/03/11 | 519 | 524 | 516 | 519 | 23,000 |
| 2010/03/10 | 521 | 521 | 519 | 519 | 18,000 |
| 2010/03/09 | 527 | 527 | 520 | 520 | 36,000 |
| 2010/03/08 | 530 | 530 | 521 | 524 | 108,000 |
| 2010/03/05 | 521 | 530 | 521 | 530 | 25,000 |
| 2010/03/04 | 530 | 532 | 521 | 522 | 57,000 |
| 2010/03/03 | 541 | 542 | 526 | 535 | 124,000 |
| 2010/03/02 | 528 | 531 | 527 | 531 | 62,000 |
| 2010/03/01 | 524 | 528 | 524 | 527 | 80,000 |
| 2010/02/26 | 520 | 523 | 518 | 523 | 79,000 |
| 2010/02/25 | 518 | 521 | 517 | 518 | 59,000 |
| 2010/02/24 | 518 | 520 | 515 | 516 | 47,000 |
| 2010/02/23 | 527 | 527 | 518 | 522 | 53,000 |
| 2010/02/22 | 524 | 528 | 524 | 527 | 57,000 |
| 2010/02/19 | 526 | 526 | 517 | 520 | 38,000 |
| 2010/02/18 | 528 | 530 | 526 | 528 | 44,000 |
| 2010/02/17 | 535 | 535 | 530 | 530 | 43,000 |
| 2010/02/16 | 529 | 533 | 526 | 532 | 35,000 |
| 2010/02/15 | 544 | 546 | 530 | 531 | 31,000 |
| 2010/02/12 | 536 | 537 | 532 | 536 | 43,000 |
| 2010/02/10 | 530 | 538 | 530 | 533 | 49,000 |
| 2010/02/09 | 533 | 538 | 530 | 534 | 56,000 |
| 2010/02/08 | 530 | 548 | 530 | 538 | 57,000 |
| 2010/02/05 | 541 | 541 | 533 | 540 | 83,000 |
| 2010/02/04 | 538 | 540 | 537 | 538 | 60,000 |
| 2010/02/03 | 540 | 546 | 537 | 543 | 37,000 |
| 2010/02/02 | 541 | 542 | 536 | 540 | 50,000 |
| 2010/02/01 | 545 | 545 | 534 | 541 | 55,000 |
| 2010/01/29 | 548 | 552 | 539 | 545 | 77,000 |
| 2010/01/28 | 546 | 555 | 545 | 548 | 72,000 |
| 2010/01/27 | 543 | 555 | 543 | 545 | 92,000 |
| 2010/01/26 | 556 | 559 | 548 | 548 | 83,000 |
| 2010/01/25 | 552 | 558 | 552 | 555 | 90,000 |
| 2010/01/22 | 559 | 559 | 550 | 552 | 94,000 |
| 2010/01/21 | 567 | 569 | 559 | 567 | 53,000 |
| 2010/01/20 | 569 | 574 | 563 | 567 | 67,000 |
| 2010/01/19 | 565 | 573 | 558 | 568 | 73,000 |
| 2010/01/18 | 584 | 584 | 546 | 565 | 282,000 |
| 2010/01/15 | 585 | 589 | 571 | 577 | 73,000 |
| 2010/01/14 | 576 | 583 | 574 | 581 | 54,000 |
| 2010/01/13 | 578 | 586 | 575 | 575 | 97,000 |
| 2010/01/12 | 580 | 581 | 577 | 581 | 42,000 |
| 2010/01/08 | 572 | 581 | 570 | 580 | 73,000 |
| 2010/01/07 | 565 | 570 | 564 | 567 | 47,000 |
| 2010/01/06 | 568 | 571 | 564 | 570 | 40,000 |
| 2010/01/05 | 569 | 573 | 562 | 571 | 81,000 |
| 2010/01/04 | 558 | 566 | 558 | 564 | 33,000 |