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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,490 | 5,530 | 5,450 | 5,450 | 95,700 |
| 2017/12/28 | 5,520 | 5,520 | 5,420 | 5,440 | 126,900 |
| 2017/12/27 | 5,460 | 5,550 | 5,450 | 5,510 | 66,500 |
| 2017/12/26 | 5,500 | 5,520 | 5,450 | 5,460 | 65,000 |
| 2017/12/25 | 5,500 | 5,550 | 5,450 | 5,490 | 93,100 |
| 2017/12/22 | 5,520 | 5,550 | 5,480 | 5,500 | 105,400 |
| 2017/12/21 | 5,350 | 5,500 | 5,330 | 5,470 | 218,200 |
| 2017/12/20 | 5,290 | 5,350 | 5,250 | 5,320 | 195,400 |
| 2017/12/19 | 5,360 | 5,370 | 5,230 | 5,280 | 254,300 |
| 2017/12/18 | 5,320 | 5,380 | 5,280 | 5,380 | 141,200 |
| 2017/12/15 | 5,280 | 5,350 | 5,250 | 5,350 | 190,700 |
| 2017/12/14 | 5,280 | 5,360 | 5,280 | 5,300 | 110,800 |
| 2017/12/13 | 5,290 | 5,320 | 5,240 | 5,270 | 102,000 |
| 2017/12/12 | 5,320 | 5,320 | 5,270 | 5,300 | 87,500 |
| 2017/12/11 | 5,430 | 5,430 | 5,220 | 5,330 | 243,500 |
| 2017/12/08 | 5,370 | 5,440 | 5,370 | 5,430 | 231,200 |
| 2017/12/07 | 5,310 | 5,430 | 5,300 | 5,410 | 176,100 |
| 2017/12/06 | 5,220 | 5,310 | 5,200 | 5,210 | 99,200 |
| 2017/12/05 | 5,230 | 5,290 | 5,220 | 5,250 | 131,100 |
| 2017/12/04 | 5,310 | 5,380 | 5,230 | 5,250 | 116,300 |
| 2017/12/01 | 5,310 | 5,330 | 5,250 | 5,270 | 132,800 |
| 2017/11/30 | 5,300 | 5,340 | 5,200 | 5,320 | 175,600 |
| 2017/11/29 | 5,200 | 5,270 | 5,170 | 5,270 | 107,800 |
| 2017/11/28 | 5,200 | 5,230 | 5,110 | 5,150 | 140,000 |
| 2017/11/27 | 5,300 | 5,300 | 5,170 | 5,170 | 157,800 |
| 2017/11/24 | 5,240 | 5,370 | 5,220 | 5,340 | 168,500 |
| 2017/11/22 | 5,230 | 5,270 | 5,160 | 5,240 | 155,000 |
| 2017/11/21 | 5,040 | 5,190 | 5,030 | 5,180 | 211,300 |
| 2017/11/20 | 4,880 | 5,010 | 4,870 | 5,000 | 182,000 |
| 2017/11/17 | 5,030 | 5,030 | 4,885 | 4,905 | 298,600 |
| 2017/11/16 | 4,870 | 5,020 | 4,825 | 4,985 | 196,700 |
| 2017/11/15 | 4,920 | 5,000 | 4,910 | 4,920 | 212,900 |
| 2017/11/14 | 5,000 | 5,020 | 4,930 | 4,935 | 196,400 |
| 2017/11/13 | 4,915 | 4,975 | 4,890 | 4,960 | 143,100 |
| 2017/11/10 | 4,890 | 4,950 | 4,890 | 4,915 | 173,900 |
| 2017/11/09 | 4,950 | 5,010 | 4,890 | 4,935 | 301,800 |
| 2017/11/08 | 4,960 | 4,965 | 4,910 | 4,930 | 181,900 |
| 2017/11/07 | 4,940 | 4,995 | 4,900 | 4,985 | 172,500 |
| 2017/11/06 | 4,955 | 5,020 | 4,930 | 4,945 | 253,200 |
| 2017/11/02 | 5,060 | 5,060 | 4,950 | 4,960 | 348,700 |
| 2017/11/01 | 5,000 | 5,060 | 4,965 | 5,000 | 360,700 |
| 2017/10/31 | 5,050 | 5,060 | 4,980 | 5,010 | 224,900 |
| 2017/10/30 | 4,930 | 5,080 | 4,845 | 5,020 | 822,400 |
| 2017/10/27 | 4,400 | 4,615 | 4,385 | 4,580 | 274,800 |
| 2017/10/26 | 4,510 | 4,620 | 4,510 | 4,600 | 231,100 |
| 2017/10/25 | 4,485 | 4,525 | 4,460 | 4,490 | 252,400 |
| 2017/10/24 | 4,385 | 4,465 | 4,360 | 4,465 | 147,100 |
| 2017/10/23 | 4,500 | 4,500 | 4,420 | 4,425 | 146,800 |
| 2017/10/20 | 4,425 | 4,475 | 4,395 | 4,450 | 246,900 |
| 2017/10/19 | 4,450 | 4,470 | 4,420 | 4,450 | 211,600 |
| 2017/10/18 | 4,505 | 4,505 | 4,420 | 4,450 | 190,900 |
| 2017/10/17 | 4,430 | 4,545 | 4,350 | 4,535 | 392,500 |
| 2017/10/16 | 4,415 | 4,440 | 4,390 | 4,435 | 145,700 |
| 2017/10/13 | 4,325 | 4,410 | 4,325 | 4,395 | 203,600 |
| 2017/10/12 | 4,395 | 4,425 | 4,375 | 4,375 | 169,600 |
| 2017/10/11 | 4,385 | 4,405 | 4,350 | 4,395 | 149,300 |
| 2017/10/10 | 4,340 | 4,420 | 4,340 | 4,405 | 160,900 |
| 2017/10/06 | 4,365 | 4,390 | 4,295 | 4,385 | 236,200 |
| 2017/10/05 | 4,375 | 4,435 | 4,355 | 4,370 | 143,800 |
| 2017/10/04 | 4,360 | 4,390 | 4,340 | 4,375 | 151,300 |
| 2017/10/03 | 4,410 | 4,415 | 4,340 | 4,355 | 116,800 |
| 2017/10/02 | 4,385 | 4,425 | 4,365 | 4,390 | 213,600 |
| 2017/09/29 | 4,345 | 4,380 | 4,300 | 4,360 | 159,700 |
| 2017/09/28 | 4,270 | 4,345 | 4,230 | 4,345 | 182,600 |
| 2017/09/27 | 4,335 | 4,335 | 4,240 | 4,250 | 156,400 |
| 2017/09/26 | 4,325 | 4,345 | 4,310 | 4,335 | 220,000 |
| 2017/09/25 | 4,285 | 4,335 | 4,255 | 4,335 | 171,600 |
| 2017/09/22 | 4,330 | 4,360 | 4,280 | 4,295 | 195,500 |
| 2017/09/21 | 4,335 | 4,350 | 4,270 | 4,285 | 179,200 |
| 2017/09/20 | 4,380 | 4,380 | 4,280 | 4,305 | 217,500 |
| 2017/09/19 | 4,350 | 4,385 | 4,285 | 4,375 | 253,700 |
| 2017/09/15 | 4,315 | 4,320 | 4,245 | 4,300 | 235,300 |
| 2017/09/14 | 4,310 | 4,325 | 4,255 | 4,290 | 204,300 |
| 2017/09/13 | 4,295 | 4,305 | 4,160 | 4,280 | 408,600 |
| 2017/09/12 | 4,370 | 4,370 | 4,295 | 4,335 | 222,900 |
| 2017/09/11 | 4,375 | 4,395 | 4,335 | 4,350 | 149,600 |
| 2017/09/08 | 4,310 | 4,380 | 4,305 | 4,350 | 198,400 |
| 2017/09/07 | 4,405 | 4,440 | 4,330 | 4,345 | 249,400 |
| 2017/09/06 | 4,295 | 4,415 | 4,285 | 4,390 | 234,700 |
| 2017/09/05 | 4,450 | 4,460 | 4,365 | 4,365 | 152,100 |
| 2017/09/04 | 4,560 | 4,585 | 4,440 | 4,460 | 194,100 |
| 2017/09/01 | 4,480 | 4,565 | 4,465 | 4,555 | 228,300 |
| 2017/08/31 | 4,465 | 4,485 | 4,435 | 4,465 | 183,600 |
| 2017/08/30 | 4,470 | 4,500 | 4,420 | 4,470 | 265,700 |
| 2017/08/29 | 4,405 | 4,475 | 4,405 | 4,450 | 199,900 |
| 2017/08/28 | 4,430 | 4,470 | 4,410 | 4,465 | 171,200 |
| 2017/08/25 | 4,400 | 4,425 | 4,345 | 4,395 | 251,600 |
| 2017/08/24 | 4,430 | 4,460 | 4,365 | 4,380 | 190,900 |
| 2017/08/23 | 4,410 | 4,470 | 4,405 | 4,435 | 231,500 |
| 2017/08/22 | 4,315 | 4,405 | 4,305 | 4,380 | 271,400 |
| 2017/08/21 | 4,290 | 4,355 | 4,290 | 4,325 | 156,600 |
| 2017/08/18 | 4,290 | 4,305 | 4,235 | 4,285 | 218,600 |
| 2017/08/17 | 4,350 | 4,435 | 4,320 | 4,320 | 246,500 |
| 2017/08/16 | 4,385 | 4,410 | 4,260 | 4,305 | 254,700 |
| 2017/08/15 | 4,355 | 4,470 | 4,355 | 4,390 | 232,300 |
| 2017/08/14 | 4,335 | 4,340 | 4,240 | 4,275 | 277,400 |
| 2017/08/10 | 4,460 | 4,480 | 4,335 | 4,405 | 278,800 |
| 2017/08/09 | 4,475 | 4,520 | 4,390 | 4,450 | 359,700 |
| 2017/08/08 | 4,410 | 4,485 | 4,395 | 4,420 | 307,600 |
| 2017/08/07 | 4,415 | 4,490 | 4,355 | 4,385 | 395,500 |
| 2017/08/04 | 4,240 | 4,335 | 4,240 | 4,310 | 283,000 |
| 2017/08/03 | 4,145 | 4,240 | 4,140 | 4,240 | 326,200 |
| 2017/08/02 | 4,195 | 4,205 | 4,110 | 4,130 | 186,300 |
| 2017/08/01 | 4,185 | 4,215 | 4,145 | 4,170 | 225,700 |
| 2017/07/31 | 3,955 | 4,195 | 3,955 | 4,160 | 721,700 |
| 2017/07/28 | 4,345 | 4,370 | 4,320 | 4,350 | 203,100 |
| 2017/07/27 | 4,390 | 4,415 | 4,335 | 4,380 | 294,500 |
| 2017/07/26 | 4,410 | 4,420 | 4,335 | 4,350 | 206,100 |
| 2017/07/25 | 4,480 | 4,480 | 4,375 | 4,400 | 252,300 |
| 2017/07/24 | 4,510 | 4,515 | 4,455 | 4,480 | 198,400 |
| 2017/07/21 | 4,500 | 4,540 | 4,490 | 4,510 | 188,000 |
| 2017/07/20 | 4,470 | 4,525 | 4,455 | 4,465 | 195,800 |
| 2017/07/19 | 4,390 | 4,455 | 4,385 | 4,450 | 170,500 |
| 2017/07/18 | 4,345 | 4,415 | 4,330 | 4,410 | 268,400 |
| 2017/07/14 | 4,330 | 4,395 | 4,325 | 4,355 | 240,100 |
| 2017/07/13 | 4,345 | 4,415 | 4,335 | 4,335 | 278,500 |
| 2017/07/12 | 4,325 | 4,375 | 4,310 | 4,335 | 243,000 |
| 2017/07/11 | 4,245 | 4,375 | 4,215 | 4,325 | 352,000 |
| 2017/07/10 | 4,270 | 4,280 | 4,190 | 4,245 | 230,000 |
| 2017/07/07 | 4,205 | 4,250 | 4,180 | 4,225 | 390,300 |
| 2017/07/06 | 4,070 | 4,180 | 4,065 | 4,160 | 439,000 |
| 2017/07/05 | 3,950 | 4,000 | 3,920 | 3,995 | 215,700 |
| 2017/07/04 | 4,025 | 4,030 | 3,945 | 4,005 | 269,600 |
| 2017/07/03 | 4,040 | 4,065 | 3,995 | 4,050 | 199,400 |
| 2017/06/30 | 4,015 | 4,030 | 3,960 | 4,025 | 243,400 |
| 2017/06/29 | 4,055 | 4,055 | 4,000 | 4,045 | 167,100 |
| 2017/06/28 | 4,130 | 4,130 | 4,040 | 4,050 | 201,600 |
| 2017/06/27 | 4,165 | 4,165 | 4,085 | 4,125 | 176,900 |
| 2017/06/26 | 4,160 | 4,170 | 4,120 | 4,160 | 110,600 |
| 2017/06/23 | 4,165 | 4,190 | 4,155 | 4,170 | 95,600 |
| 2017/06/22 | 4,210 | 4,215 | 4,150 | 4,160 | 123,100 |
| 2017/06/21 | 4,130 | 4,235 | 4,130 | 4,200 | 192,000 |
| 2017/06/20 | 4,150 | 4,190 | 4,135 | 4,150 | 124,900 |
| 2017/06/19 | 4,060 | 4,175 | 4,060 | 4,115 | 187,200 |
| 2017/06/16 | 4,195 | 4,200 | 4,055 | 4,070 | 257,300 |
| 2017/06/15 | 4,100 | 4,185 | 4,095 | 4,180 | 182,400 |
| 2017/06/14 | 4,185 | 4,230 | 4,105 | 4,105 | 244,900 |
| 2017/06/13 | 3,980 | 4,140 | 3,975 | 4,130 | 379,700 |
| 2017/06/12 | 3,850 | 3,970 | 3,810 | 3,960 | 195,800 |
| 2017/06/09 | 3,900 | 3,930 | 3,875 | 3,890 | 159,100 |
| 2017/06/08 | 3,935 | 3,935 | 3,890 | 3,895 | 117,000 |
| 2017/06/07 | 3,945 | 3,950 | 3,885 | 3,945 | 182,900 |
| 2017/06/06 | 3,940 | 3,960 | 3,905 | 3,945 | 133,900 |
| 2017/06/05 | 3,840 | 3,975 | 3,790 | 3,965 | 340,300 |
| 2017/06/02 | 3,910 | 3,920 | 3,855 | 3,875 | 284,100 |
| 2017/06/01 | 3,920 | 3,960 | 3,895 | 3,910 | 205,800 |
| 2017/05/31 | 3,930 | 3,975 | 3,900 | 3,930 | 225,500 |
| 2017/05/30 | 3,950 | 3,960 | 3,860 | 3,940 | 322,000 |
| 2017/05/29 | 3,875 | 3,965 | 3,870 | 3,930 | 249,400 |
| 2017/05/26 | 3,905 | 3,905 | 3,845 | 3,885 | 160,700 |
| 2017/05/25 | 3,910 | 3,965 | 3,900 | 3,910 | 180,500 |
| 2017/05/24 | 3,895 | 3,930 | 3,845 | 3,910 | 224,800 |
| 2017/05/23 | 3,860 | 3,975 | 3,860 | 3,880 | 469,000 |
| 2017/05/22 | 3,780 | 3,845 | 3,780 | 3,825 | 342,400 |
| 2017/05/19 | 3,810 | 3,810 | 3,750 | 3,765 | 245,700 |
| 2017/05/18 | 3,730 | 3,805 | 3,705 | 3,800 | 306,800 |
| 2017/05/17 | 3,695 | 3,815 | 3,695 | 3,800 | 446,500 |
| 2017/05/16 | 3,700 | 3,705 | 3,630 | 3,695 | 338,900 |
| 2017/05/15 | 3,680 | 3,755 | 3,660 | 3,685 | 552,700 |
| 2017/05/12 | 3,630 | 3,680 | 3,630 | 3,675 | 355,300 |
| 2017/05/11 | 3,650 | 3,650 | 3,615 | 3,630 | 230,100 |
| 2017/05/10 | 3,690 | 3,700 | 3,655 | 3,670 | 192,400 |
| 2017/05/09 | 3,660 | 3,715 | 3,655 | 3,690 | 385,300 |
| 2017/05/08 | 3,590 | 3,650 | 3,570 | 3,650 | 510,300 |
| 2017/05/02 | 3,470 | 3,555 | 3,460 | 3,545 | 500,300 |
| 2017/05/01 | 3,520 | 3,600 | 3,440 | 3,470 | 1,535,100 |
| 2017/04/28 | 3,170 | 3,210 | 3,155 | 3,195 | 291,200 |
| 2017/04/27 | 3,195 | 3,220 | 3,180 | 3,185 | 121,400 |
| 2017/04/26 | 3,210 | 3,220 | 3,185 | 3,200 | 229,500 |
| 2017/04/25 | 3,205 | 3,235 | 3,180 | 3,190 | 214,300 |
| 2017/04/24 | 3,190 | 3,215 | 3,170 | 3,205 | 234,900 |
| 2017/04/21 | 3,145 | 3,160 | 3,125 | 3,155 | 102,800 |
| 2017/04/20 | 3,170 | 3,190 | 3,130 | 3,145 | 169,600 |
| 2017/04/19 | 3,130 | 3,195 | 3,125 | 3,170 | 179,200 |
| 2017/04/18 | 3,150 | 3,180 | 3,125 | 3,145 | 260,200 |
| 2017/04/17 | 3,085 | 3,145 | 3,085 | 3,140 | 136,600 |
| 2017/04/14 | 3,180 | 3,180 | 3,080 | 3,100 | 154,100 |
| 2017/04/13 | 3,135 | 3,195 | 3,130 | 3,185 | 256,800 |
| 2017/04/12 | 3,180 | 3,220 | 3,125 | 3,165 | 353,800 |
| 2017/04/11 | 3,095 | 3,170 | 3,090 | 3,140 | 300,400 |
| 2017/04/10 | 3,115 | 3,150 | 3,070 | 3,085 | 171,400 |
| 2017/04/07 | 3,070 | 3,100 | 3,055 | 3,075 | 233,800 |
| 2017/04/06 | 3,110 | 3,120 | 3,030 | 3,055 | 206,900 |
| 2017/04/05 | 3,020 | 3,110 | 3,005 | 3,110 | 267,700 |
| 2017/04/04 | 3,090 | 3,095 | 3,020 | 3,035 | 177,900 |
| 2017/04/03 | 3,015 | 3,090 | 2,975 | 3,075 | 278,200 |
| 2017/03/31 | 3,050 | 3,085 | 3,035 | 3,035 | 258,700 |
| 2017/03/30 | 3,110 | 3,130 | 3,040 | 3,050 | 250,000 |
| 2017/03/29 | 3,100 | 3,130 | 3,075 | 3,100 | 177,600 |
| 2017/03/28 | 3,100 | 3,125 | 3,090 | 3,120 | 304,000 |
| 2017/03/27 | 3,140 | 3,155 | 3,085 | 3,100 | 365,100 |
| 2017/03/24 | 3,140 | 3,175 | 3,125 | 3,175 | 232,800 |
| 2017/03/23 | 3,135 | 3,145 | 3,115 | 3,140 | 285,100 |
| 2017/03/22 | 3,150 | 3,200 | 3,145 | 3,165 | 269,100 |
| 2017/03/21 | 3,175 | 3,190 | 3,145 | 3,185 | 248,100 |
| 2017/03/17 | 3,140 | 3,190 | 3,135 | 3,175 | 272,700 |
| 2017/03/16 | 3,180 | 3,215 | 3,110 | 3,150 | 547,700 |
| 2017/03/15 | 3,170 | 3,195 | 3,155 | 3,175 | 389,000 |
| 2017/03/14 | 3,140 | 3,175 | 3,125 | 3,150 | 383,700 |
| 2017/03/13 | 3,100 | 3,145 | 3,085 | 3,135 | 551,600 |
| 2017/03/10 | 3,040 | 3,090 | 3,025 | 3,075 | 608,600 |
| 2017/03/09 | 2,999 | 3,030 | 2,995 | 3,025 | 374,700 |
| 2017/03/08 | 2,938 | 3,010 | 2,938 | 2,975 | 539,000 |
| 2017/03/07 | 2,833 | 2,919 | 2,830 | 2,919 | 386,300 |
| 2017/03/06 | 2,850 | 2,861 | 2,811 | 2,828 | 346,400 |
| 2017/03/03 | 2,880 | 2,884 | 2,844 | 2,854 | 242,100 |
| 2017/03/02 | 2,907 | 2,915 | 2,871 | 2,891 | 305,800 |
| 2017/03/01 | 2,841 | 2,897 | 2,841 | 2,897 | 320,800 |
| 2017/02/28 | 2,845 | 2,884 | 2,834 | 2,839 | 538,800 |
| 2017/02/27 | 2,889 | 2,889 | 2,816 | 2,829 | 315,300 |
| 2017/02/24 | 2,845 | 2,878 | 2,827 | 2,851 | 261,400 |
| 2017/02/23 | 2,872 | 2,916 | 2,830 | 2,845 | 337,800 |
| 2017/02/22 | 2,880 | 2,885 | 2,825 | 2,865 | 361,000 |
| 2017/02/21 | 2,920 | 2,945 | 2,903 | 2,906 | 249,900 |
| 2017/02/20 | 2,925 | 2,952 | 2,897 | 2,948 | 322,400 |
| 2017/02/17 | 2,934 | 2,934 | 2,905 | 2,930 | 193,500 |
| 2017/02/16 | 2,931 | 2,934 | 2,897 | 2,925 | 192,100 |
| 2017/02/15 | 2,940 | 2,949 | 2,897 | 2,921 | 334,400 |
| 2017/02/14 | 2,920 | 2,984 | 2,911 | 2,924 | 512,900 |
| 2017/02/13 | 2,890 | 2,908 | 2,867 | 2,901 | 300,900 |
| 2017/02/10 | 2,823 | 2,850 | 2,815 | 2,843 | 233,700 |
| 2017/02/09 | 2,801 | 2,822 | 2,783 | 2,793 | 292,500 |
| 2017/02/08 | 2,808 | 2,810 | 2,775 | 2,807 | 240,400 |
| 2017/02/07 | 2,820 | 2,843 | 2,780 | 2,799 | 425,400 |
| 2017/02/06 | 2,845 | 2,851 | 2,740 | 2,778 | 943,500 |
| 2017/02/03 | 2,875 | 2,893 | 2,815 | 2,826 | 811,500 |
| 2017/02/02 | 2,991 | 2,991 | 2,860 | 2,870 | 788,500 |
| 2017/02/01 | 3,065 | 3,070 | 2,982 | 2,999 | 603,200 |
| 2017/01/31 | 3,110 | 3,190 | 3,060 | 3,065 | 580,700 |
| 2017/01/30 | 3,100 | 3,105 | 3,060 | 3,075 | 202,300 |
| 2017/01/27 | 3,070 | 3,135 | 3,055 | 3,100 | 381,200 |
| 2017/01/26 | 3,060 | 3,085 | 3,040 | 3,075 | 306,600 |
| 2017/01/25 | 3,050 | 3,065 | 3,005 | 3,065 | 281,500 |
| 2017/01/24 | 3,000 | 3,055 | 3,000 | 3,040 | 289,500 |
| 2017/01/23 | 3,015 | 3,045 | 3,000 | 3,000 | 263,000 |
| 2017/01/20 | 3,060 | 3,100 | 3,035 | 3,080 | 411,400 |
| 2017/01/19 | 3,000 | 3,055 | 2,984 | 3,025 | 229,300 |
| 2017/01/18 | 2,960 | 3,015 | 2,953 | 2,975 | 273,800 |
| 2017/01/17 | 3,050 | 3,055 | 2,997 | 3,000 | 276,200 |
| 2017/01/16 | 3,055 | 3,075 | 3,025 | 3,050 | 193,100 |
| 2017/01/13 | 3,080 | 3,085 | 3,050 | 3,075 | 354,000 |
| 2017/01/12 | 3,150 | 3,150 | 3,070 | 3,095 | 485,400 |
| 2017/01/11 | 3,150 | 3,200 | 3,145 | 3,175 | 327,900 |
| 2017/01/10 | 3,130 | 3,175 | 3,110 | 3,120 | 419,900 |
| 2017/01/06 | 3,055 | 3,110 | 3,050 | 3,100 | 260,000 |
| 2017/01/05 | 3,065 | 3,075 | 3,015 | 3,055 | 386,500 |
| 2017/01/04 | 3,115 | 3,160 | 3,090 | 3,090 | 311,400 |