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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,085 | 4,180 | 4,075 | 4,170 | 180,700 |
| 2018/12/27 | 4,030 | 4,105 | 4,000 | 4,100 | 166,800 |
| 2018/12/26 | 3,790 | 3,870 | 3,790 | 3,845 | 211,900 |
| 2018/12/25 | 3,885 | 3,905 | 3,725 | 3,770 | 271,700 |
| 2018/12/21 | 3,920 | 3,920 | 3,850 | 3,885 | 259,800 |
| 2018/12/20 | 4,025 | 4,035 | 3,935 | 3,940 | 253,300 |
| 2018/12/19 | 4,095 | 4,195 | 4,060 | 4,070 | 200,700 |
| 2018/12/18 | 4,125 | 4,185 | 4,105 | 4,110 | 158,300 |
| 2018/12/17 | 4,225 | 4,240 | 4,165 | 4,195 | 126,800 |
| 2018/12/14 | 4,375 | 4,375 | 4,200 | 4,205 | 344,100 |
| 2018/12/13 | 4,240 | 4,345 | 4,205 | 4,330 | 294,700 |
| 2018/12/12 | 4,070 | 4,210 | 4,055 | 4,195 | 272,200 |
| 2018/12/11 | 4,040 | 4,075 | 4,010 | 4,025 | 228,600 |
| 2018/12/10 | 4,005 | 4,065 | 3,995 | 4,015 | 235,800 |
| 2018/12/07 | 4,110 | 4,125 | 4,030 | 4,065 | 236,000 |
| 2018/12/06 | 4,140 | 4,160 | 4,085 | 4,115 | 281,500 |
| 2018/12/05 | 4,175 | 4,240 | 4,135 | 4,190 | 155,400 |
| 2018/12/04 | 4,385 | 4,410 | 4,225 | 4,250 | 285,300 |
| 2018/12/03 | 4,475 | 4,530 | 4,440 | 4,455 | 215,100 |
| 2018/11/30 | 4,325 | 4,435 | 4,300 | 4,415 | 257,800 |
| 2018/11/29 | 4,320 | 4,410 | 4,300 | 4,355 | 306,100 |
| 2018/11/28 | 4,250 | 4,270 | 4,220 | 4,250 | 144,000 |
| 2018/11/27 | 4,265 | 4,290 | 4,205 | 4,215 | 170,900 |
| 2018/11/26 | 4,240 | 4,290 | 4,220 | 4,240 | 228,100 |
| 2018/11/22 | 4,285 | 4,310 | 4,245 | 4,305 | 124,600 |
| 2018/11/21 | 4,230 | 4,285 | 4,220 | 4,270 | 123,600 |
| 2018/11/20 | 4,270 | 4,370 | 4,270 | 4,350 | 167,200 |
| 2018/11/19 | 4,320 | 4,355 | 4,310 | 4,325 | 104,200 |
| 2018/11/16 | 4,380 | 4,390 | 4,290 | 4,330 | 158,700 |
| 2018/11/15 | 4,245 | 4,350 | 4,225 | 4,345 | 144,700 |
| 2018/11/14 | 4,255 | 4,315 | 4,245 | 4,270 | 140,300 |
| 2018/11/13 | 4,335 | 4,335 | 4,210 | 4,265 | 192,900 |
| 2018/11/12 | 4,425 | 4,435 | 4,310 | 4,405 | 276,000 |
| 2018/11/09 | 4,465 | 4,505 | 4,440 | 4,485 | 167,400 |
| 2018/11/08 | 4,435 | 4,485 | 4,410 | 4,445 | 191,100 |
| 2018/11/07 | 4,400 | 4,475 | 4,355 | 4,375 | 253,200 |
| 2018/11/06 | 4,365 | 4,435 | 4,340 | 4,415 | 221,200 |
| 2018/11/05 | 4,240 | 4,375 | 4,240 | 4,345 | 217,600 |
| 2018/11/02 | 4,240 | 4,380 | 4,205 | 4,290 | 380,300 |
| 2018/11/01 | 4,070 | 4,265 | 4,025 | 4,235 | 361,000 |
| 2018/10/31 | 4,085 | 4,215 | 4,080 | 4,115 | 353,100 |
| 2018/10/30 | 3,880 | 4,105 | 3,870 | 4,085 | 303,300 |
| 2018/10/29 | 3,925 | 4,120 | 3,890 | 3,920 | 1,144,700 |
| 2018/10/26 | 3,920 | 3,950 | 3,560 | 3,755 | 816,900 |
| 2018/10/25 | 3,745 | 4,000 | 3,735 | 3,920 | 772,900 |
| 2018/10/24 | 4,090 | 4,145 | 4,060 | 4,095 | 213,700 |
| 2018/10/23 | 4,145 | 4,155 | 4,020 | 4,020 | 158,100 |
| 2018/10/22 | 4,105 | 4,200 | 4,100 | 4,185 | 177,200 |
| 2018/10/19 | 4,145 | 4,160 | 4,120 | 4,135 | 191,300 |
| 2018/10/18 | 4,175 | 4,220 | 4,145 | 4,160 | 164,300 |
| 2018/10/17 | 4,145 | 4,215 | 4,130 | 4,170 | 266,300 |
| 2018/10/16 | 4,025 | 4,080 | 4,015 | 4,075 | 181,000 |
| 2018/10/15 | 4,225 | 4,225 | 4,035 | 4,050 | 313,100 |
| 2018/10/12 | 4,160 | 4,240 | 4,140 | 4,210 | 221,600 |
| 2018/10/11 | 4,305 | 4,335 | 4,175 | 4,195 | 324,800 |
| 2018/10/10 | 4,485 | 4,515 | 4,385 | 4,435 | 235,100 |
| 2018/10/09 | 4,430 | 4,470 | 4,400 | 4,415 | 328,900 |
| 2018/10/05 | 4,490 | 4,520 | 4,450 | 4,460 | 206,800 |
| 2018/10/04 | 4,515 | 4,515 | 4,450 | 4,490 | 206,600 |
| 2018/10/03 | 4,525 | 4,545 | 4,445 | 4,445 | 227,700 |
| 2018/10/02 | 4,560 | 4,585 | 4,485 | 4,510 | 279,300 |
| 2018/10/01 | 4,500 | 4,535 | 4,470 | 4,525 | 280,000 |
| 2018/09/28 | 4,575 | 4,595 | 4,495 | 4,510 | 287,600 |
| 2018/09/27 | 4,550 | 4,610 | 4,480 | 4,500 | 435,000 |
| 2018/09/26 | 4,545 | 4,600 | 4,525 | 4,595 | 292,700 |
| 2018/09/25 | 4,480 | 4,575 | 4,415 | 4,575 | 434,300 |
| 2018/09/21 | 4,410 | 4,510 | 4,385 | 4,495 | 460,200 |
| 2018/09/20 | 4,520 | 4,525 | 4,425 | 4,465 | 303,300 |
| 2018/09/19 | 4,570 | 4,570 | 4,480 | 4,500 | 339,400 |
| 2018/09/18 | 4,415 | 4,510 | 4,360 | 4,500 | 380,300 |
| 2018/09/14 | 4,445 | 4,455 | 4,385 | 4,430 | 460,200 |
| 2018/09/13 | 4,365 | 4,420 | 4,320 | 4,375 | 309,500 |
| 2018/09/12 | 4,275 | 4,310 | 4,250 | 4,295 | 178,000 |
| 2018/09/11 | 4,230 | 4,300 | 4,215 | 4,265 | 195,000 |
| 2018/09/10 | 4,235 | 4,300 | 4,225 | 4,250 | 172,900 |
| 2018/09/07 | 4,275 | 4,320 | 4,210 | 4,260 | 193,700 |
| 2018/09/06 | 4,250 | 4,360 | 4,215 | 4,320 | 219,400 |
| 2018/09/05 | 4,215 | 4,290 | 4,210 | 4,250 | 197,100 |
| 2018/09/04 | 4,215 | 4,220 | 4,145 | 4,165 | 163,700 |
| 2018/09/03 | 4,245 | 4,275 | 4,175 | 4,190 | 135,700 |
| 2018/08/31 | 4,185 | 4,275 | 4,180 | 4,230 | 154,800 |
| 2018/08/30 | 4,225 | 4,260 | 4,205 | 4,220 | 177,600 |
| 2018/08/29 | 4,150 | 4,250 | 4,150 | 4,205 | 146,800 |
| 2018/08/28 | 4,230 | 4,260 | 4,125 | 4,150 | 156,600 |
| 2018/08/27 | 4,135 | 4,185 | 4,110 | 4,160 | 109,200 |
| 2018/08/24 | 4,170 | 4,170 | 4,100 | 4,130 | 128,300 |
| 2018/08/23 | 4,020 | 4,125 | 4,010 | 4,100 | 154,300 |
| 2018/08/22 | 3,970 | 4,080 | 3,970 | 4,050 | 130,300 |
| 2018/08/21 | 3,995 | 3,995 | 3,930 | 3,960 | 171,100 |
| 2018/08/20 | 4,045 | 4,100 | 4,030 | 4,030 | 104,100 |
| 2018/08/17 | 4,010 | 4,090 | 4,000 | 4,060 | 115,900 |
| 2018/08/16 | 4,000 | 4,020 | 3,935 | 3,995 | 129,500 |
| 2018/08/15 | 4,170 | 4,215 | 4,045 | 4,080 | 125,500 |
| 2018/08/14 | 4,060 | 4,160 | 4,005 | 4,145 | 196,700 |
| 2018/08/13 | 4,150 | 4,170 | 4,065 | 4,070 | 138,700 |
| 2018/08/10 | 4,225 | 4,245 | 4,185 | 4,205 | 141,000 |
| 2018/08/09 | 4,190 | 4,275 | 4,150 | 4,245 | 170,800 |
| 2018/08/08 | 4,215 | 4,260 | 4,165 | 4,200 | 187,000 |
| 2018/08/07 | 4,250 | 4,250 | 4,150 | 4,210 | 328,000 |
| 2018/08/06 | 4,305 | 4,365 | 4,270 | 4,280 | 318,300 |
| 2018/08/03 | 4,525 | 4,525 | 4,375 | 4,390 | 285,200 |
| 2018/08/02 | 4,600 | 4,610 | 4,465 | 4,530 | 417,400 |
| 2018/08/01 | 4,455 | 4,625 | 4,450 | 4,625 | 470,400 |
| 2018/07/31 | 4,750 | 4,765 | 4,375 | 4,470 | 981,500 |
| 2018/07/30 | 5,320 | 5,350 | 5,260 | 5,260 | 149,600 |
| 2018/07/27 | 5,470 | 5,480 | 5,380 | 5,400 | 111,600 |
| 2018/07/26 | 5,400 | 5,510 | 5,370 | 5,440 | 207,700 |
| 2018/07/25 | 5,380 | 5,420 | 5,290 | 5,300 | 160,000 |
| 2018/07/24 | 5,190 | 5,340 | 5,170 | 5,330 | 144,800 |
| 2018/07/23 | 5,190 | 5,210 | 5,150 | 5,160 | 87,400 |
| 2018/07/20 | 5,220 | 5,280 | 5,180 | 5,220 | 106,100 |
| 2018/07/19 | 5,240 | 5,270 | 5,200 | 5,220 | 80,800 |
| 2018/07/18 | 5,230 | 5,320 | 5,230 | 5,250 | 105,600 |
| 2018/07/17 | 5,210 | 5,280 | 5,180 | 5,240 | 173,600 |
| 2018/07/13 | 5,150 | 5,330 | 5,130 | 5,210 | 245,400 |
| 2018/07/12 | 5,150 | 5,200 | 5,120 | 5,120 | 244,900 |
| 2018/07/11 | 5,120 | 5,160 | 5,080 | 5,130 | 102,000 |
| 2018/07/10 | 5,220 | 5,260 | 5,170 | 5,190 | 109,900 |
| 2018/07/09 | 5,200 | 5,220 | 5,140 | 5,200 | 105,700 |
| 2018/07/06 | 5,090 | 5,110 | 5,030 | 5,100 | 90,800 |
| 2018/07/05 | 5,180 | 5,180 | 5,080 | 5,100 | 87,100 |
| 2018/07/04 | 5,070 | 5,230 | 5,070 | 5,200 | 89,600 |
| 2018/07/03 | 5,190 | 5,220 | 5,090 | 5,130 | 117,900 |
| 2018/07/02 | 5,350 | 5,350 | 5,190 | 5,210 | 117,500 |
| 2018/06/29 | 5,300 | 5,370 | 5,270 | 5,350 | 139,000 |
| 2018/06/28 | 5,370 | 5,370 | 5,270 | 5,300 | 117,600 |
| 2018/06/27 | 5,350 | 5,420 | 5,320 | 5,380 | 120,900 |
| 2018/06/26 | 5,320 | 5,390 | 5,280 | 5,380 | 58,200 |
| 2018/06/25 | 5,410 | 5,440 | 5,370 | 5,370 | 95,600 |
| 2018/06/22 | 5,360 | 5,480 | 5,350 | 5,460 | 122,500 |
| 2018/06/21 | 5,370 | 5,460 | 5,350 | 5,420 | 110,300 |
| 2018/06/20 | 5,290 | 5,420 | 5,280 | 5,410 | 155,400 |
| 2018/06/19 | 5,380 | 5,400 | 5,280 | 5,290 | 114,300 |
| 2018/06/18 | 5,440 | 5,470 | 5,400 | 5,430 | 93,300 |
| 2018/06/15 | 5,550 | 5,550 | 5,460 | 5,490 | 118,700 |
| 2018/06/14 | 5,500 | 5,520 | 5,460 | 5,480 | 86,900 |
| 2018/06/13 | 5,480 | 5,540 | 5,450 | 5,520 | 70,600 |
| 2018/06/12 | 5,430 | 5,500 | 5,380 | 5,480 | 136,700 |
| 2018/06/11 | 5,420 | 5,450 | 5,350 | 5,420 | 99,200 |
| 2018/06/08 | 5,410 | 5,450 | 5,400 | 5,420 | 139,600 |
| 2018/06/07 | 5,440 | 5,440 | 5,360 | 5,410 | 82,800 |
| 2018/06/06 | 5,370 | 5,410 | 5,330 | 5,390 | 105,700 |
| 2018/06/05 | 5,450 | 5,470 | 5,370 | 5,410 | 98,000 |
| 2018/06/04 | 5,480 | 5,480 | 5,370 | 5,410 | 130,600 |
| 2018/06/01 | 5,230 | 5,360 | 5,220 | 5,340 | 151,100 |
| 2018/05/31 | 5,270 | 5,290 | 5,210 | 5,250 | 151,800 |
| 2018/05/30 | 5,300 | 5,350 | 5,210 | 5,240 | 175,200 |
| 2018/05/29 | 5,380 | 5,400 | 5,330 | 5,350 | 126,300 |
| 2018/05/28 | 5,410 | 5,430 | 5,360 | 5,370 | 103,100 |
| 2018/05/25 | 5,400 | 5,440 | 5,360 | 5,370 | 115,000 |
| 2018/05/24 | 5,470 | 5,520 | 5,390 | 5,400 | 163,000 |
| 2018/05/23 | 5,450 | 5,530 | 5,450 | 5,490 | 135,900 |
| 2018/05/22 | 5,550 | 5,570 | 5,490 | 5,530 | 117,200 |
| 2018/05/21 | 5,520 | 5,570 | 5,470 | 5,510 | 119,100 |
| 2018/05/18 | 5,510 | 5,590 | 5,470 | 5,550 | 164,200 |
| 2018/05/17 | 5,470 | 5,500 | 5,400 | 5,490 | 227,100 |
| 2018/05/16 | 5,430 | 5,520 | 5,420 | 5,440 | 279,800 |
| 2018/05/15 | 5,360 | 5,430 | 5,350 | 5,420 | 150,200 |
| 2018/05/14 | 5,290 | 5,370 | 5,280 | 5,360 | 226,000 |
| 2018/05/11 | 5,240 | 5,290 | 5,170 | 5,230 | 225,600 |
| 2018/05/10 | 5,360 | 5,370 | 5,220 | 5,290 | 139,900 |
| 2018/05/09 | 5,250 | 5,340 | 5,220 | 5,330 | 349,600 |
| 2018/05/08 | 5,140 | 5,190 | 5,070 | 5,170 | 242,900 |
| 2018/05/07 | 5,340 | 5,340 | 5,160 | 5,210 | 243,700 |
| 2018/05/02 | 5,250 | 5,360 | 5,160 | 5,310 | 308,900 |
| 2018/05/01 | 5,230 | 5,390 | 5,180 | 5,210 | 457,500 |
| 2018/04/27 | 5,180 | 5,210 | 5,060 | 5,130 | 244,800 |
| 2018/04/26 | 5,240 | 5,250 | 5,050 | 5,170 | 338,600 |
| 2018/04/25 | 5,270 | 5,290 | 5,210 | 5,240 | 261,500 |
| 2018/04/24 | 5,320 | 5,380 | 5,260 | 5,360 | 134,800 |
| 2018/04/23 | 5,340 | 5,360 | 5,290 | 5,310 | 113,200 |
| 2018/04/20 | 5,290 | 5,340 | 5,260 | 5,330 | 126,500 |
| 2018/04/19 | 5,380 | 5,390 | 5,300 | 5,350 | 105,700 |
| 2018/04/18 | 5,310 | 5,360 | 5,270 | 5,350 | 149,800 |
| 2018/04/17 | 5,320 | 5,370 | 5,280 | 5,320 | 124,300 |
| 2018/04/16 | 5,340 | 5,390 | 5,320 | 5,330 | 106,000 |
| 2018/04/13 | 5,380 | 5,410 | 5,310 | 5,320 | 181,600 |
| 2018/04/12 | 5,330 | 5,400 | 5,300 | 5,370 | 132,600 |
| 2018/04/11 | 5,400 | 5,470 | 5,300 | 5,370 | 186,700 |
| 2018/04/10 | 5,350 | 5,450 | 5,340 | 5,380 | 132,300 |
| 2018/04/09 | 5,330 | 5,430 | 5,320 | 5,370 | 145,300 |
| 2018/04/06 | 5,330 | 5,430 | 5,280 | 5,360 | 187,700 |
| 2018/04/05 | 5,300 | 5,300 | 5,180 | 5,260 | 177,000 |
| 2018/04/04 | 5,200 | 5,300 | 5,160 | 5,270 | 225,400 |
| 2018/04/03 | 5,150 | 5,310 | 5,110 | 5,270 | 221,300 |
| 2018/04/02 | 5,280 | 5,280 | 5,200 | 5,210 | 121,100 |
| 2018/03/30 | 5,260 | 5,290 | 5,180 | 5,230 | 226,500 |
| 2018/03/29 | 4,975 | 5,160 | 4,975 | 5,160 | 367,700 |
| 2018/03/28 | 4,835 | 4,905 | 4,780 | 4,905 | 251,900 |
| 2018/03/27 | 4,795 | 4,880 | 4,790 | 4,880 | 174,600 |
| 2018/03/26 | 4,580 | 4,730 | 4,550 | 4,725 | 168,900 |
| 2018/03/23 | 4,695 | 4,755 | 4,605 | 4,625 | 170,000 |
| 2018/03/22 | 4,850 | 4,855 | 4,785 | 4,850 | 158,100 |
| 2018/03/20 | 4,785 | 4,805 | 4,675 | 4,805 | 143,900 |
| 2018/03/19 | 4,830 | 4,870 | 4,755 | 4,790 | 117,600 |
| 2018/03/16 | 4,925 | 4,925 | 4,815 | 4,855 | 224,900 |
| 2018/03/15 | 4,935 | 4,980 | 4,860 | 4,935 | 119,300 |
| 2018/03/14 | 4,895 | 4,950 | 4,880 | 4,925 | 127,100 |
| 2018/03/13 | 4,820 | 4,905 | 4,820 | 4,900 | 116,700 |
| 2018/03/12 | 4,910 | 4,920 | 4,820 | 4,865 | 114,800 |
| 2018/03/09 | 4,925 | 4,980 | 4,805 | 4,855 | 224,100 |
| 2018/03/08 | 4,835 | 4,860 | 4,785 | 4,855 | 248,200 |
| 2018/03/07 | 4,805 | 4,865 | 4,785 | 4,805 | 140,800 |
| 2018/03/06 | 4,760 | 4,895 | 4,715 | 4,840 | 206,600 |
| 2018/03/05 | 4,730 | 4,765 | 4,670 | 4,720 | 245,100 |
| 2018/03/02 | 4,800 | 4,865 | 4,780 | 4,800 | 223,700 |
| 2018/03/01 | 4,915 | 4,970 | 4,875 | 4,895 | 191,800 |
| 2018/02/28 | 5,030 | 5,070 | 4,960 | 4,960 | 200,700 |
| 2018/02/27 | 5,100 | 5,130 | 5,030 | 5,050 | 162,600 |
| 2018/02/26 | 5,100 | 5,160 | 5,050 | 5,050 | 152,000 |
| 2018/02/23 | 5,040 | 5,070 | 5,000 | 5,050 | 211,000 |
| 2018/02/22 | 4,990 | 5,070 | 4,960 | 5,040 | 190,600 |
| 2018/02/21 | 5,010 | 5,040 | 4,955 | 5,020 | 148,700 |
| 2018/02/20 | 4,985 | 5,070 | 4,965 | 5,010 | 214,200 |
| 2018/02/19 | 4,840 | 4,985 | 4,820 | 4,970 | 173,400 |
| 2018/02/16 | 4,750 | 4,780 | 4,710 | 4,770 | 140,200 |
| 2018/02/15 | 4,715 | 4,770 | 4,680 | 4,745 | 196,800 |
| 2018/02/14 | 4,780 | 4,795 | 4,660 | 4,695 | 198,300 |
| 2018/02/13 | 4,955 | 4,955 | 4,770 | 4,790 | 253,800 |
| 2018/02/09 | 4,810 | 4,850 | 4,745 | 4,830 | 224,900 |
| 2018/02/08 | 4,805 | 4,995 | 4,805 | 4,975 | 323,000 |
| 2018/02/07 | 5,070 | 5,090 | 4,785 | 4,800 | 314,400 |
| 2018/02/06 | 4,785 | 4,855 | 4,685 | 4,830 | 392,700 |
| 2018/02/05 | 5,120 | 5,200 | 5,080 | 5,110 | 270,300 |
| 2018/02/02 | 5,210 | 5,370 | 5,130 | 5,320 | 429,800 |
| 2018/02/01 | 5,040 | 5,110 | 5,020 | 5,110 | 274,700 |
| 2018/01/31 | 5,090 | 5,220 | 4,940 | 5,000 | 852,100 |
| 2018/01/30 | 5,700 | 5,770 | 5,650 | 5,650 | 161,900 |
| 2018/01/29 | 5,630 | 5,750 | 5,610 | 5,680 | 145,900 |
| 2018/01/26 | 5,650 | 5,650 | 5,590 | 5,610 | 134,200 |
| 2018/01/25 | 5,710 | 5,730 | 5,670 | 5,670 | 140,800 |
| 2018/01/24 | 5,750 | 5,760 | 5,700 | 5,740 | 94,600 |
| 2018/01/23 | 5,620 | 5,780 | 5,620 | 5,770 | 177,100 |
| 2018/01/22 | 5,600 | 5,600 | 5,510 | 5,600 | 96,700 |
| 2018/01/19 | 5,530 | 5,570 | 5,520 | 5,560 | 113,300 |
| 2018/01/18 | 5,540 | 5,540 | 5,440 | 5,460 | 139,200 |
| 2018/01/17 | 5,500 | 5,510 | 5,450 | 5,450 | 88,900 |
| 2018/01/16 | 5,430 | 5,550 | 5,430 | 5,530 | 84,500 |
| 2018/01/15 | 5,480 | 5,500 | 5,430 | 5,450 | 127,400 |
| 2018/01/12 | 5,570 | 5,570 | 5,430 | 5,440 | 197,000 |
| 2018/01/11 | 5,630 | 5,630 | 5,540 | 5,590 | 155,500 |
| 2018/01/10 | 5,610 | 5,660 | 5,570 | 5,650 | 200,100 |
| 2018/01/09 | 5,610 | 5,650 | 5,560 | 5,570 | 186,000 |
| 2018/01/05 | 5,560 | 5,620 | 5,470 | 5,560 | 208,700 |
| 2018/01/04 | 5,500 | 5,580 | 5,470 | 5,580 | 146,600 |