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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,065 | 3,145 | 3,065 | 3,140 | 171,200 |
| 2016/12/29 | 3,095 | 3,105 | 3,060 | 3,080 | 167,200 |
| 2016/12/28 | 3,065 | 3,135 | 3,065 | 3,110 | 144,800 |
| 2016/12/27 | 3,080 | 3,130 | 3,080 | 3,095 | 255,600 |
| 2016/12/26 | 3,100 | 3,100 | 3,065 | 3,080 | 146,800 |
| 2016/12/22 | 3,135 | 3,150 | 3,080 | 3,080 | 247,300 |
| 2016/12/21 | 3,115 | 3,165 | 3,110 | 3,135 | 492,900 |
| 2016/12/20 | 3,005 | 3,095 | 3,000 | 3,095 | 266,100 |
| 2016/12/19 | 3,060 | 3,065 | 3,005 | 3,030 | 203,500 |
| 2016/12/16 | 3,070 | 3,090 | 3,035 | 3,045 | 223,000 |
| 2016/12/15 | 3,045 | 3,100 | 3,035 | 3,055 | 292,400 |
| 2016/12/14 | 3,100 | 3,140 | 3,035 | 3,040 | 390,700 |
| 2016/12/13 | 2,992 | 3,090 | 2,980 | 3,070 | 417,500 |
| 2016/12/12 | 2,921 | 2,983 | 2,890 | 2,943 | 418,500 |
| 2016/12/09 | 2,899 | 2,942 | 2,883 | 2,925 | 396,500 |
| 2016/12/08 | 2,937 | 2,952 | 2,881 | 2,939 | 554,400 |
| 2016/12/07 | 2,963 | 2,967 | 2,885 | 2,920 | 633,600 |
| 2016/12/06 | 3,065 | 3,070 | 2,982 | 2,991 | 456,200 |
| 2016/12/05 | 3,040 | 3,060 | 2,984 | 3,055 | 369,400 |
| 2016/12/02 | 3,150 | 3,155 | 3,065 | 3,080 | 348,400 |
| 2016/12/01 | 3,185 | 3,215 | 3,155 | 3,170 | 404,400 |
| 2016/11/30 | 3,240 | 3,250 | 3,190 | 3,210 | 335,900 |
| 2016/11/29 | 3,215 | 3,240 | 3,195 | 3,225 | 359,800 |
| 2016/11/28 | 3,150 | 3,185 | 3,125 | 3,185 | 206,900 |
| 2016/11/25 | 3,135 | 3,150 | 3,080 | 3,110 | 306,800 |
| 2016/11/24 | 3,235 | 3,235 | 3,135 | 3,145 | 371,200 |
| 2016/11/22 | 3,075 | 3,235 | 3,065 | 3,190 | 538,700 |
| 2016/11/21 | 3,100 | 3,125 | 3,070 | 3,070 | 242,300 |
| 2016/11/18 | 3,100 | 3,130 | 3,050 | 3,110 | 287,900 |
| 2016/11/17 | 3,040 | 3,100 | 3,040 | 3,070 | 357,100 |
| 2016/11/16 | 3,050 | 3,140 | 3,030 | 3,040 | 504,800 |
| 2016/11/15 | 2,954 | 3,025 | 2,877 | 3,005 | 716,300 |
| 2016/11/14 | 2,951 | 2,962 | 2,823 | 2,898 | 918,400 |
| 2016/11/11 | 3,155 | 3,155 | 2,935 | 2,944 | 773,400 |
| 2016/11/10 | 3,170 | 3,190 | 3,105 | 3,130 | 322,000 |
| 2016/11/09 | 3,200 | 3,200 | 2,850 | 3,070 | 776,200 |
| 2016/11/08 | 3,265 | 3,280 | 3,195 | 3,200 | 313,900 |
| 2016/11/07 | 3,250 | 3,260 | 3,190 | 3,250 | 270,700 |
| 2016/11/04 | 3,235 | 3,280 | 3,195 | 3,235 | 693,000 |
| 2016/11/02 | 3,250 | 3,255 | 3,070 | 3,205 | 921,400 |
| 2016/11/01 | 3,370 | 3,380 | 3,230 | 3,275 | 883,000 |
| 2016/10/31 | 3,665 | 3,665 | 3,365 | 3,385 | 940,600 |
| 2016/10/28 | 3,705 | 3,770 | 3,705 | 3,730 | 565,300 |
| 2016/10/27 | 3,685 | 3,740 | 3,665 | 3,705 | 269,700 |
| 2016/10/26 | 3,675 | 3,695 | 3,660 | 3,680 | 206,900 |
| 2016/10/25 | 3,700 | 3,725 | 3,665 | 3,675 | 156,400 |
| 2016/10/24 | 3,665 | 3,715 | 3,625 | 3,700 | 236,700 |
| 2016/10/21 | 3,740 | 3,740 | 3,645 | 3,665 | 297,900 |
| 2016/10/20 | 3,825 | 3,845 | 3,735 | 3,775 | 156,200 |
| 2016/10/19 | 3,750 | 3,805 | 3,720 | 3,800 | 155,100 |
| 2016/10/18 | 3,725 | 3,795 | 3,715 | 3,765 | 237,200 |
| 2016/10/17 | 3,770 | 3,770 | 3,695 | 3,725 | 185,500 |
| 2016/10/14 | 3,730 | 3,840 | 3,725 | 3,775 | 382,500 |
| 2016/10/13 | 3,630 | 3,710 | 3,615 | 3,710 | 203,700 |
| 2016/10/12 | 3,580 | 3,635 | 3,580 | 3,605 | 134,600 |
| 2016/10/11 | 3,565 | 3,650 | 3,565 | 3,615 | 203,800 |
| 2016/10/07 | 3,590 | 3,610 | 3,540 | 3,610 | 212,600 |
| 2016/10/06 | 3,530 | 3,600 | 3,495 | 3,590 | 246,500 |
| 2016/10/05 | 3,650 | 3,685 | 3,515 | 3,530 | 442,800 |
| 2016/10/04 | 3,645 | 3,665 | 3,585 | 3,625 | 271,900 |
| 2016/10/03 | 3,710 | 3,725 | 3,630 | 3,655 | 233,000 |
| 2016/09/30 | 3,715 | 3,750 | 3,665 | 3,700 | 388,600 |
| 2016/09/29 | 3,710 | 3,725 | 3,640 | 3,645 | 263,400 |
| 2016/09/28 | 3,610 | 3,705 | 3,600 | 3,645 | 243,000 |
| 2016/09/27 | 3,660 | 3,705 | 3,630 | 3,700 | 289,400 |
| 2016/09/26 | 3,590 | 3,680 | 3,585 | 3,660 | 285,200 |
| 2016/09/23 | 3,480 | 3,610 | 3,465 | 3,580 | 337,000 |
| 2016/09/21 | 3,380 | 3,455 | 3,355 | 3,450 | 225,900 |
| 2016/09/20 | 3,360 | 3,410 | 3,330 | 3,380 | 143,300 |
| 2016/09/16 | 3,395 | 3,400 | 3,335 | 3,365 | 619,400 |
| 2016/09/15 | 3,315 | 3,375 | 3,315 | 3,325 | 196,200 |
| 2016/09/14 | 3,335 | 3,390 | 3,335 | 3,375 | 192,100 |
| 2016/09/13 | 3,335 | 3,390 | 3,335 | 3,380 | 270,000 |
| 2016/09/12 | 3,240 | 3,335 | 3,235 | 3,315 | 172,200 |
| 2016/09/09 | 3,335 | 3,360 | 3,295 | 3,295 | 217,500 |
| 2016/09/08 | 3,405 | 3,440 | 3,390 | 3,405 | 224,900 |
| 2016/09/07 | 3,340 | 3,455 | 3,340 | 3,440 | 303,600 |
| 2016/09/06 | 3,280 | 3,330 | 3,250 | 3,320 | 169,600 |
| 2016/09/05 | 3,320 | 3,335 | 3,235 | 3,260 | 228,800 |
| 2016/09/02 | 3,220 | 3,295 | 3,220 | 3,250 | 151,100 |
| 2016/09/01 | 3,305 | 3,320 | 3,185 | 3,265 | 388,000 |
| 2016/08/31 | 3,280 | 3,285 | 3,220 | 3,270 | 380,500 |
| 2016/08/30 | 3,340 | 3,370 | 3,290 | 3,290 | 511,700 |
| 2016/08/29 | 3,485 | 3,490 | 3,325 | 3,335 | 338,600 |
| 2016/08/26 | 3,430 | 3,475 | 3,390 | 3,460 | 323,900 |
| 2016/08/25 | 3,485 | 3,515 | 3,430 | 3,430 | 235,900 |
| 2016/08/24 | 3,370 | 3,445 | 3,345 | 3,430 | 282,800 |
| 2016/08/23 | 3,275 | 3,410 | 3,265 | 3,355 | 314,500 |
| 2016/08/22 | 3,300 | 3,345 | 3,280 | 3,300 | 176,900 |
| 2016/08/19 | 3,350 | 3,350 | 3,235 | 3,255 | 280,900 |
| 2016/08/18 | 3,295 | 3,360 | 3,270 | 3,320 | 419,600 |
| 2016/08/17 | 3,215 | 3,260 | 3,155 | 3,200 | 302,700 |
| 2016/08/16 | 3,385 | 3,385 | 3,295 | 3,295 | 189,800 |
| 2016/08/15 | 3,390 | 3,400 | 3,340 | 3,355 | 156,300 |
| 2016/08/12 | 3,375 | 3,435 | 3,350 | 3,415 | 346,200 |
| 2016/08/10 | 3,350 | 3,470 | 3,320 | 3,445 | 280,600 |
| 2016/08/09 | 3,350 | 3,430 | 3,280 | 3,420 | 265,700 |
| 2016/08/08 | 3,515 | 3,540 | 3,340 | 3,345 | 476,500 |
| 2016/08/05 | 3,405 | 3,470 | 3,390 | 3,445 | 394,800 |
| 2016/08/04 | 3,425 | 3,490 | 3,395 | 3,425 | 382,800 |
| 2016/08/03 | 3,385 | 3,485 | 3,350 | 3,455 | 337,300 |
| 2016/08/02 | 3,455 | 3,510 | 3,375 | 3,450 | 440,000 |
| 2016/08/01 | 3,530 | 3,595 | 3,500 | 3,525 | 400,500 |
| 2016/07/29 | 3,650 | 3,650 | 3,520 | 3,600 | 953,700 |
| 2016/07/28 | 3,400 | 3,770 | 3,400 | 3,655 | 2,000,200 |
| 2016/07/27 | 3,025 | 3,175 | 3,000 | 3,170 | 535,000 |
| 2016/07/26 | 3,100 | 3,160 | 3,030 | 3,035 | 646,000 |
| 2016/07/25 | 3,285 | 3,300 | 3,110 | 3,115 | 588,600 |
| 2016/07/22 | 3,270 | 3,330 | 3,245 | 3,280 | 369,500 |
| 2016/07/21 | 3,265 | 3,335 | 3,205 | 3,310 | 421,000 |
| 2016/07/20 | 3,225 | 3,345 | 3,210 | 3,335 | 385,100 |
| 2016/07/19 | 3,150 | 3,245 | 3,105 | 3,230 | 289,400 |
| 2016/07/15 | 3,255 | 3,260 | 3,095 | 3,120 | 454,700 |
| 2016/07/14 | 3,200 | 3,305 | 3,180 | 3,270 | 298,000 |
| 2016/07/13 | 3,205 | 3,245 | 3,155 | 3,190 | 374,000 |
| 2016/07/12 | 3,125 | 3,185 | 3,090 | 3,140 | 343,600 |
| 2016/07/11 | 3,060 | 3,120 | 3,055 | 3,095 | 280,100 |
| 2016/07/08 | 3,115 | 3,140 | 3,045 | 3,050 | 180,000 |
| 2016/07/07 | 3,070 | 3,145 | 3,055 | 3,120 | 336,800 |
| 2016/07/06 | 3,100 | 3,130 | 3,065 | 3,110 | 241,700 |
| 2016/07/05 | 3,200 | 3,200 | 3,135 | 3,150 | 162,600 |
| 2016/07/04 | 3,100 | 3,190 | 3,080 | 3,150 | 215,500 |
| 2016/07/01 | 3,060 | 3,110 | 2,996 | 3,100 | 219,500 |
| 2016/06/30 | 3,030 | 3,060 | 2,996 | 3,030 | 254,400 |
| 2016/06/29 | 3,150 | 3,175 | 3,020 | 3,050 | 387,200 |
| 2016/06/28 | 3,040 | 3,170 | 3,020 | 3,125 | 369,500 |
| 2016/06/27 | 2,969 | 3,075 | 2,914 | 3,060 | 413,000 |
| 2016/06/24 | 3,080 | 3,100 | 2,918 | 2,967 | 500,900 |
| 2016/06/23 | 3,150 | 3,150 | 3,050 | 3,075 | 228,200 |
| 2016/06/22 | 3,165 | 3,195 | 3,140 | 3,160 | 186,000 |
| 2016/06/21 | 3,110 | 3,165 | 3,070 | 3,155 | 262,200 |
| 2016/06/20 | 3,045 | 3,100 | 3,040 | 3,085 | 205,300 |
| 2016/06/17 | 2,978 | 3,025 | 2,957 | 2,982 | 331,200 |
| 2016/06/16 | 3,010 | 3,070 | 2,956 | 2,967 | 262,800 |
| 2016/06/15 | 3,050 | 3,070 | 2,998 | 3,000 | 294,900 |
| 2016/06/14 | 3,110 | 3,150 | 3,050 | 3,070 | 243,600 |
| 2016/06/13 | 3,205 | 3,225 | 3,110 | 3,120 | 302,500 |
| 2016/06/10 | 3,370 | 3,370 | 3,245 | 3,255 | 290,900 |
| 2016/06/09 | 3,205 | 3,400 | 3,205 | 3,390 | 591,700 |
| 2016/06/08 | 3,125 | 3,185 | 3,125 | 3,180 | 250,300 |
| 2016/06/07 | 3,075 | 3,090 | 3,045 | 3,065 | 206,400 |
| 2016/06/06 | 3,055 | 3,095 | 3,050 | 3,095 | 220,200 |
| 2016/06/03 | 3,110 | 3,145 | 3,110 | 3,125 | 178,000 |
| 2016/06/02 | 3,145 | 3,185 | 3,110 | 3,120 | 271,400 |
| 2016/06/01 | 3,225 | 3,230 | 3,165 | 3,180 | 279,700 |
| 2016/05/31 | 3,270 | 3,275 | 3,230 | 3,275 | 167,700 |
| 2016/05/30 | 3,270 | 3,300 | 3,240 | 3,270 | 216,300 |
| 2016/05/27 | 3,220 | 3,280 | 3,210 | 3,270 | 230,000 |
| 2016/05/26 | 3,160 | 3,210 | 3,115 | 3,205 | 175,400 |
| 2016/05/25 | 3,245 | 3,275 | 3,180 | 3,190 | 145,300 |
| 2016/05/24 | 3,230 | 3,260 | 3,210 | 3,225 | 253,100 |
| 2016/05/23 | 3,200 | 3,245 | 3,165 | 3,235 | 282,700 |
| 2016/05/20 | 3,205 | 3,265 | 3,155 | 3,235 | 316,600 |
| 2016/05/19 | 3,255 | 3,270 | 3,210 | 3,220 | 305,200 |
| 2016/05/18 | 3,295 | 3,295 | 3,220 | 3,260 | 282,500 |
| 2016/05/17 | 3,230 | 3,315 | 3,225 | 3,300 | 260,300 |
| 2016/05/16 | 3,270 | 3,295 | 3,210 | 3,220 | 233,400 |
| 2016/05/13 | 3,300 | 3,315 | 3,255 | 3,270 | 305,200 |
| 2016/05/12 | 3,370 | 3,370 | 3,270 | 3,300 | 300,600 |
| 2016/05/11 | 3,300 | 3,400 | 3,290 | 3,375 | 583,200 |
| 2016/05/10 | 3,260 | 3,315 | 3,220 | 3,250 | 441,300 |
| 2016/05/09 | 3,120 | 3,325 | 3,085 | 3,290 | 1,063,100 |
| 2016/05/06 | 3,010 | 3,130 | 2,990 | 3,115 | 978,500 |
| 2016/05/02 | 2,875 | 3,030 | 2,816 | 3,020 | 1,519,500 |
| 2016/04/28 | 2,771 | 2,800 | 2,724 | 2,776 | 464,700 |
| 2016/04/27 | 2,701 | 2,777 | 2,697 | 2,764 | 386,200 |
| 2016/04/26 | 2,759 | 2,784 | 2,691 | 2,722 | 248,400 |
| 2016/04/25 | 2,790 | 2,790 | 2,739 | 2,761 | 358,400 |
| 2016/04/22 | 2,750 | 2,761 | 2,694 | 2,745 | 455,000 |
| 2016/04/21 | 2,863 | 2,863 | 2,765 | 2,769 | 452,700 |
| 2016/04/20 | 2,875 | 2,912 | 2,816 | 2,830 | 322,600 |
| 2016/04/19 | 2,966 | 2,980 | 2,852 | 2,870 | 629,200 |
| 2016/04/18 | 3,035 | 3,040 | 2,914 | 2,924 | 1,059,700 |
| 2016/04/15 | 2,890 | 2,996 | 2,832 | 2,881 | 1,153,400 |
| 2016/04/14 | 2,822 | 2,822 | 2,747 | 2,811 | 548,200 |
| 2016/04/13 | 2,844 | 2,844 | 2,730 | 2,756 | 413,700 |
| 2016/04/12 | 2,848 | 2,857 | 2,774 | 2,802 | 417,500 |
| 2016/04/11 | 2,880 | 2,887 | 2,765 | 2,823 | 413,700 |
| 2016/04/08 | 2,823 | 2,893 | 2,807 | 2,854 | 667,800 |
| 2016/04/07 | 2,745 | 2,859 | 2,744 | 2,837 | 649,200 |
| 2016/04/06 | 2,692 | 2,767 | 2,640 | 2,725 | 607,400 |
| 2016/04/05 | 2,696 | 2,730 | 2,638 | 2,653 | 478,200 |
| 2016/04/04 | 2,674 | 2,697 | 2,631 | 2,658 | 306,300 |
| 2016/04/01 | 2,650 | 2,680 | 2,578 | 2,631 | 584,000 |
| 2016/03/31 | 2,700 | 2,717 | 2,675 | 2,679 | 338,000 |
| 2016/03/30 | 2,700 | 2,750 | 2,685 | 2,702 | 339,000 |
| 2016/03/29 | 2,600 | 2,697 | 2,600 | 2,695 | 330,000 |
| 2016/03/28 | 2,602 | 2,650 | 2,602 | 2,650 | 262,000 |
| 2016/03/25 | 2,610 | 2,644 | 2,560 | 2,582 | 394,000 |
| 2016/03/24 | 2,600 | 2,641 | 2,578 | 2,618 | 362,000 |
| 2016/03/23 | 2,559 | 2,606 | 2,559 | 2,596 | 253,000 |
| 2016/03/22 | 2,511 | 2,576 | 2,505 | 2,559 | 379,000 |
| 2016/03/18 | 2,488 | 2,506 | 2,448 | 2,479 | 359,000 |
| 2016/03/17 | 2,393 | 2,485 | 2,393 | 2,441 | 535,000 |
| 2016/03/16 | 2,408 | 2,408 | 2,381 | 2,384 | 108,000 |
| 2016/03/15 | 2,426 | 2,430 | 2,369 | 2,393 | 332,000 |
| 2016/03/14 | 2,416 | 2,436 | 2,398 | 2,421 | 598,000 |
| 2016/03/11 | 2,354 | 2,384 | 2,350 | 2,366 | 371,000 |
| 2016/03/10 | 2,382 | 2,415 | 2,365 | 2,377 | 188,000 |
| 2016/03/09 | 2,391 | 2,399 | 2,362 | 2,390 | 90,000 |
| 2016/03/08 | 2,390 | 2,440 | 2,356 | 2,391 | 169,000 |
| 2016/03/07 | 2,424 | 2,450 | 2,392 | 2,415 | 213,000 |
| 2016/03/04 | 2,401 | 2,462 | 2,365 | 2,454 | 402,000 |
| 2016/03/03 | 2,450 | 2,490 | 2,396 | 2,412 | 426,000 |
| 2016/03/02 | 2,515 | 2,515 | 2,473 | 2,491 | 260,000 |
| 2016/03/01 | 2,510 | 2,536 | 2,453 | 2,482 | 374,000 |
| 2016/02/29 | 2,535 | 2,580 | 2,483 | 2,483 | 460,000 |
| 2016/02/26 | 2,494 | 2,566 | 2,486 | 2,517 | 596,000 |
| 2016/02/25 | 2,291 | 2,495 | 2,291 | 2,483 | 760,000 |
| 2016/02/24 | 2,175 | 2,345 | 2,172 | 2,336 | 504,000 |
| 2016/02/23 | 2,289 | 2,289 | 2,175 | 2,177 | 190,000 |
| 2016/02/22 | 2,232 | 2,257 | 2,197 | 2,244 | 174,000 |
| 2016/02/19 | 2,250 | 2,265 | 2,213 | 2,233 | 212,000 |
| 2016/02/18 | 2,309 | 2,316 | 2,246 | 2,250 | 397,000 |
| 2016/02/17 | 2,255 | 2,371 | 2,255 | 2,318 | 450,000 |
| 2016/02/16 | 2,310 | 2,342 | 2,257 | 2,260 | 243,000 |
| 2016/02/15 | 2,245 | 2,329 | 2,241 | 2,315 | 367,000 |
| 2016/02/12 | 2,245 | 2,293 | 2,166 | 2,203 | 550,000 |
| 2016/02/10 | 2,361 | 2,361 | 2,251 | 2,285 | 365,000 |
| 2016/02/09 | 2,315 | 2,390 | 2,315 | 2,348 | 432,000 |
| 2016/02/08 | 2,409 | 2,429 | 2,355 | 2,404 | 233,000 |
| 2016/02/05 | 2,380 | 2,442 | 2,380 | 2,409 | 242,000 |
| 2016/02/04 | 2,509 | 2,509 | 2,393 | 2,407 | 379,000 |
| 2016/02/03 | 2,548 | 2,575 | 2,465 | 2,544 | 751,000 |
| 2016/02/02 | 2,506 | 2,598 | 2,500 | 2,583 | 760,000 |
| 2016/02/01 | 2,432 | 2,460 | 2,368 | 2,456 | 528,000 |
| 2016/01/29 | 2,441 | 2,455 | 2,320 | 2,382 | 743,000 |
| 2016/01/28 | 2,442 | 2,510 | 2,432 | 2,497 | 434,000 |
| 2016/01/27 | 2,448 | 2,499 | 2,411 | 2,488 | 297,000 |
| 2016/01/26 | 2,442 | 2,457 | 2,400 | 2,403 | 334,000 |
| 2016/01/25 | 2,422 | 2,450 | 2,409 | 2,442 | 446,000 |
| 2016/01/22 | 2,376 | 2,418 | 2,326 | 2,417 | 286,000 |
| 2016/01/21 | 2,319 | 2,405 | 2,315 | 2,315 | 421,000 |
| 2016/01/20 | 2,401 | 2,403 | 2,331 | 2,343 | 324,000 |
| 2016/01/19 | 2,326 | 2,418 | 2,326 | 2,414 | 300,000 |
| 2016/01/18 | 2,266 | 2,390 | 2,255 | 2,373 | 860,000 |
| 2016/01/15 | 2,185 | 2,283 | 2,175 | 2,282 | 538,000 |
| 2016/01/14 | 2,110 | 2,129 | 2,078 | 2,123 | 211,000 |
| 2016/01/13 | 2,103 | 2,180 | 2,103 | 2,176 | 148,000 |
| 2016/01/12 | 2,180 | 2,196 | 2,093 | 2,102 | 211,000 |
| 2016/01/08 | 2,210 | 2,215 | 2,175 | 2,190 | 274,000 |
| 2016/01/07 | 2,260 | 2,272 | 2,215 | 2,223 | 231,000 |
| 2016/01/06 | 2,195 | 2,268 | 2,185 | 2,246 | 370,000 |
| 2016/01/05 | 2,148 | 2,183 | 2,135 | 2,173 | 157,000 |
| 2016/01/04 | 2,176 | 2,187 | 2,120 | 2,126 | 135,000 |