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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,250 | 3,260 | 3,225 | 3,235 | 160,300 |
| 2019/12/27 | 3,305 | 3,305 | 3,280 | 3,300 | 95,700 |
| 2019/12/26 | 3,245 | 3,295 | 3,245 | 3,295 | 110,400 |
| 2019/12/25 | 3,310 | 3,310 | 3,245 | 3,275 | 203,500 |
| 2019/12/24 | 3,270 | 3,290 | 3,265 | 3,285 | 165,000 |
| 2019/12/23 | 3,345 | 3,345 | 3,300 | 3,305 | 128,900 |
| 2019/12/20 | 3,320 | 3,335 | 3,260 | 3,320 | 234,800 |
| 2019/12/19 | 3,320 | 3,365 | 3,280 | 3,300 | 240,600 |
| 2019/12/18 | 3,410 | 3,430 | 3,340 | 3,360 | 395,000 |
| 2019/12/17 | 3,500 | 3,505 | 3,435 | 3,455 | 259,700 |
| 2019/12/16 | 3,585 | 3,600 | 3,525 | 3,525 | 122,000 |
| 2019/12/13 | 3,575 | 3,585 | 3,525 | 3,550 | 246,200 |
| 2019/12/12 | 3,520 | 3,525 | 3,490 | 3,505 | 166,400 |
| 2019/12/11 | 3,550 | 3,550 | 3,485 | 3,495 | 198,600 |
| 2019/12/10 | 3,595 | 3,600 | 3,560 | 3,570 | 165,600 |
| 2019/12/09 | 3,600 | 3,605 | 3,560 | 3,595 | 226,500 |
| 2019/12/06 | 3,540 | 3,595 | 3,525 | 3,565 | 205,600 |
| 2019/12/05 | 3,555 | 3,580 | 3,530 | 3,570 | 265,000 |
| 2019/12/04 | 3,520 | 3,535 | 3,500 | 3,535 | 190,700 |
| 2019/12/03 | 3,535 | 3,535 | 3,480 | 3,530 | 150,600 |
| 2019/12/02 | 3,510 | 3,560 | 3,500 | 3,545 | 143,900 |
| 2019/11/29 | 3,520 | 3,530 | 3,490 | 3,520 | 163,800 |
| 2019/11/28 | 3,560 | 3,560 | 3,515 | 3,530 | 124,000 |
| 2019/11/27 | 3,600 | 3,600 | 3,550 | 3,570 | 111,100 |
| 2019/11/26 | 3,620 | 3,630 | 3,585 | 3,585 | 182,200 |
| 2019/11/25 | 3,590 | 3,600 | 3,575 | 3,600 | 84,200 |
| 2019/11/22 | 3,510 | 3,590 | 3,505 | 3,565 | 228,500 |
| 2019/11/21 | 3,510 | 3,575 | 3,495 | 3,570 | 322,800 |
| 2019/11/20 | 3,600 | 3,605 | 3,570 | 3,600 | 142,900 |
| 2019/11/19 | 3,645 | 3,645 | 3,600 | 3,630 | 92,200 |
| 2019/11/18 | 3,630 | 3,650 | 3,610 | 3,640 | 154,300 |
| 2019/11/15 | 3,600 | 3,635 | 3,585 | 3,620 | 126,000 |
| 2019/11/14 | 3,640 | 3,645 | 3,600 | 3,600 | 176,500 |
| 2019/11/13 | 3,730 | 3,745 | 3,650 | 3,660 | 228,900 |
| 2019/11/12 | 3,710 | 3,755 | 3,695 | 3,740 | 231,500 |
| 2019/11/11 | 3,760 | 3,805 | 3,700 | 3,700 | 287,300 |
| 2019/11/08 | 3,740 | 3,740 | 3,685 | 3,705 | 245,600 |
| 2019/11/07 | 3,730 | 3,730 | 3,675 | 3,700 | 244,900 |
| 2019/11/06 | 3,825 | 3,840 | 3,735 | 3,750 | 240,800 |
| 2019/11/05 | 3,710 | 3,845 | 3,700 | 3,810 | 536,300 |
| 2019/11/01 | 3,575 | 3,665 | 3,505 | 3,640 | 419,000 |
| 2019/10/31 | 3,580 | 3,620 | 3,555 | 3,570 | 250,600 |
| 2019/10/30 | 3,610 | 3,620 | 3,575 | 3,590 | 263,200 |
| 2019/10/29 | 3,640 | 3,665 | 3,625 | 3,630 | 139,100 |
| 2019/10/28 | 3,655 | 3,660 | 3,630 | 3,645 | 98,500 |
| 2019/10/25 | 3,620 | 3,670 | 3,610 | 3,660 | 158,700 |
| 2019/10/24 | 3,635 | 3,660 | 3,630 | 3,640 | 109,900 |
| 2019/10/23 | 3,600 | 3,645 | 3,575 | 3,625 | 204,400 |
| 2019/10/21 | 3,585 | 3,610 | 3,560 | 3,565 | 118,800 |
| 2019/10/18 | 3,575 | 3,605 | 3,550 | 3,560 | 145,000 |
| 2019/10/17 | 3,560 | 3,585 | 3,530 | 3,555 | 185,700 |
| 2019/10/16 | 3,590 | 3,590 | 3,520 | 3,535 | 229,700 |
| 2019/10/15 | 3,590 | 3,615 | 3,530 | 3,545 | 200,700 |
| 2019/10/11 | 3,495 | 3,510 | 3,470 | 3,500 | 137,000 |
| 2019/10/10 | 3,515 | 3,535 | 3,450 | 3,495 | 108,100 |
| 2019/10/09 | 3,445 | 3,515 | 3,445 | 3,485 | 261,000 |
| 2019/10/08 | 3,420 | 3,485 | 3,410 | 3,475 | 254,700 |
| 2019/10/07 | 3,400 | 3,425 | 3,390 | 3,405 | 162,300 |
| 2019/10/04 | 3,410 | 3,410 | 3,355 | 3,400 | 317,600 |
| 2019/10/03 | 3,460 | 3,465 | 3,415 | 3,450 | 256,500 |
| 2019/10/02 | 3,545 | 3,580 | 3,530 | 3,555 | 172,000 |
| 2019/10/01 | 3,600 | 3,630 | 3,580 | 3,585 | 103,800 |
| 2019/09/30 | 3,580 | 3,600 | 3,540 | 3,600 | 240,300 |
| 2019/09/27 | 3,655 | 3,655 | 3,580 | 3,635 | 277,200 |
| 2019/09/26 | 3,645 | 3,705 | 3,620 | 3,660 | 349,200 |
| 2019/09/25 | 3,575 | 3,610 | 3,540 | 3,590 | 192,900 |
| 2019/09/24 | 3,560 | 3,605 | 3,550 | 3,585 | 180,200 |
| 2019/09/20 | 3,605 | 3,605 | 3,535 | 3,555 | 257,700 |
| 2019/09/19 | 3,600 | 3,630 | 3,585 | 3,605 | 181,400 |
| 2019/09/18 | 3,615 | 3,620 | 3,545 | 3,570 | 172,600 |
| 2019/09/17 | 3,550 | 3,640 | 3,545 | 3,600 | 329,500 |
| 2019/09/13 | 3,495 | 3,515 | 3,455 | 3,515 | 272,400 |
| 2019/09/12 | 3,485 | 3,495 | 3,445 | 3,465 | 212,600 |
| 2019/09/11 | 3,365 | 3,450 | 3,340 | 3,440 | 204,600 |
| 2019/09/10 | 3,350 | 3,355 | 3,300 | 3,330 | 114,200 |
| 2019/09/09 | 3,280 | 3,320 | 3,275 | 3,310 | 129,600 |
| 2019/09/06 | 3,275 | 3,295 | 3,260 | 3,275 | 118,800 |
| 2019/09/05 | 3,265 | 3,310 | 3,240 | 3,275 | 154,300 |
| 2019/09/04 | 3,230 | 3,255 | 3,205 | 3,225 | 105,600 |
| 2019/09/03 | 3,205 | 3,275 | 3,205 | 3,260 | 100,100 |
| 2019/09/02 | 3,255 | 3,280 | 3,225 | 3,240 | 121,800 |
| 2019/08/30 | 3,270 | 3,305 | 3,250 | 3,295 | 177,700 |
| 2019/08/29 | 3,185 | 3,225 | 3,185 | 3,210 | 113,000 |
| 2019/08/28 | 3,195 | 3,200 | 3,155 | 3,175 | 116,600 |
| 2019/08/27 | 3,195 | 3,215 | 3,190 | 3,190 | 97,900 |
| 2019/08/26 | 3,130 | 3,190 | 3,115 | 3,180 | 178,400 |
| 2019/08/23 | 3,170 | 3,210 | 3,155 | 3,200 | 131,400 |
| 2019/08/22 | 3,190 | 3,190 | 3,125 | 3,170 | 131,000 |
| 2019/08/21 | 3,200 | 3,200 | 3,140 | 3,170 | 91,500 |
| 2019/08/20 | 3,165 | 3,210 | 3,135 | 3,200 | 109,400 |
| 2019/08/19 | 3,120 | 3,130 | 3,085 | 3,115 | 62,900 |
| 2019/08/16 | 3,085 | 3,100 | 3,060 | 3,100 | 90,200 |
| 2019/08/15 | 3,060 | 3,115 | 3,055 | 3,115 | 94,000 |
| 2019/08/14 | 3,120 | 3,165 | 3,115 | 3,160 | 127,400 |
| 2019/08/13 | 3,110 | 3,120 | 3,060 | 3,090 | 146,400 |
| 2019/08/09 | 3,210 | 3,210 | 3,160 | 3,180 | 108,200 |
| 2019/08/08 | 3,235 | 3,255 | 3,185 | 3,190 | 151,500 |
| 2019/08/07 | 3,150 | 3,260 | 3,125 | 3,245 | 252,200 |
| 2019/08/06 | 3,005 | 3,245 | 3,005 | 3,215 | 319,600 |
| 2019/08/05 | 3,135 | 3,155 | 3,060 | 3,120 | 385,900 |
| 2019/08/02 | 3,355 | 3,360 | 3,235 | 3,260 | 311,400 |
| 2019/08/01 | 3,525 | 3,535 | 3,390 | 3,425 | 571,700 |
| 2019/07/31 | 3,360 | 3,415 | 3,340 | 3,385 | 285,400 |
| 2019/07/30 | 3,360 | 3,375 | 3,335 | 3,365 | 168,800 |
| 2019/07/29 | 3,375 | 3,395 | 3,310 | 3,340 | 186,900 |
| 2019/07/26 | 3,345 | 3,440 | 3,335 | 3,385 | 305,000 |
| 2019/07/25 | 3,275 | 3,325 | 3,265 | 3,305 | 217,200 |
| 2019/07/24 | 3,290 | 3,290 | 3,250 | 3,275 | 166,800 |
| 2019/07/23 | 3,265 | 3,305 | 3,245 | 3,295 | 128,900 |
| 2019/07/22 | 3,320 | 3,325 | 3,240 | 3,260 | 242,700 |
| 2019/07/19 | 3,230 | 3,335 | 3,210 | 3,320 | 186,700 |
| 2019/07/18 | 3,315 | 3,340 | 3,245 | 3,250 | 197,000 |
| 2019/07/17 | 3,350 | 3,380 | 3,320 | 3,360 | 106,100 |
| 2019/07/16 | 3,385 | 3,425 | 3,350 | 3,350 | 110,100 |
| 2019/07/12 | 3,380 | 3,435 | 3,340 | 3,385 | 182,800 |
| 2019/07/11 | 3,430 | 3,445 | 3,365 | 3,370 | 166,800 |
| 2019/07/10 | 3,375 | 3,460 | 3,325 | 3,445 | 239,100 |
| 2019/07/09 | 3,380 | 3,460 | 3,370 | 3,385 | 215,900 |
| 2019/07/08 | 3,425 | 3,455 | 3,390 | 3,395 | 153,900 |
| 2019/07/05 | 3,445 | 3,475 | 3,430 | 3,445 | 202,200 |
| 2019/07/04 | 3,380 | 3,455 | 3,380 | 3,450 | 249,100 |
| 2019/07/03 | 3,310 | 3,365 | 3,290 | 3,360 | 161,800 |
| 2019/07/02 | 3,340 | 3,355 | 3,320 | 3,325 | 155,100 |
| 2019/07/01 | 3,295 | 3,335 | 3,260 | 3,325 | 177,600 |
| 2019/06/28 | 3,260 | 3,280 | 3,220 | 3,235 | 115,800 |
| 2019/06/27 | 3,170 | 3,240 | 3,155 | 3,235 | 174,500 |
| 2019/06/26 | 3,150 | 3,175 | 3,120 | 3,150 | 81,300 |
| 2019/06/25 | 3,175 | 3,220 | 3,150 | 3,155 | 110,000 |
| 2019/06/24 | 3,195 | 3,200 | 3,160 | 3,170 | 139,900 |
| 2019/06/21 | 3,205 | 3,255 | 3,180 | 3,230 | 385,100 |
| 2019/06/20 | 3,210 | 3,240 | 3,180 | 3,235 | 153,100 |
| 2019/06/19 | 3,160 | 3,215 | 3,160 | 3,205 | 129,700 |
| 2019/06/18 | 3,190 | 3,210 | 3,115 | 3,120 | 123,800 |
| 2019/06/17 | 3,185 | 3,215 | 3,185 | 3,195 | 121,600 |
| 2019/06/14 | 3,160 | 3,205 | 3,125 | 3,195 | 148,400 |
| 2019/06/13 | 3,190 | 3,205 | 3,115 | 3,150 | 146,200 |
| 2019/06/12 | 3,270 | 3,275 | 3,215 | 3,215 | 106,500 |
| 2019/06/11 | 3,230 | 3,310 | 3,230 | 3,270 | 122,600 |
| 2019/06/10 | 3,180 | 3,235 | 3,175 | 3,210 | 143,300 |
| 2019/06/07 | 3,120 | 3,160 | 3,100 | 3,150 | 99,100 |
| 2019/06/06 | 3,110 | 3,170 | 3,100 | 3,125 | 124,300 |
| 2019/06/05 | 3,115 | 3,120 | 3,080 | 3,110 | 174,900 |
| 2019/06/04 | 3,050 | 3,070 | 3,020 | 3,050 | 143,400 |
| 2019/06/03 | 3,010 | 3,065 | 3,005 | 3,045 | 171,900 |
| 2019/05/31 | 3,125 | 3,140 | 3,065 | 3,080 | 226,800 |
| 2019/05/30 | 3,115 | 3,160 | 3,095 | 3,155 | 131,300 |
| 2019/05/29 | 3,160 | 3,200 | 3,140 | 3,175 | 169,500 |
| 2019/05/28 | 3,210 | 3,225 | 3,185 | 3,195 | 185,600 |
| 2019/05/27 | 3,240 | 3,265 | 3,210 | 3,240 | 128,300 |
| 2019/05/24 | 3,230 | 3,260 | 3,195 | 3,240 | 97,300 |
| 2019/05/23 | 3,245 | 3,260 | 3,220 | 3,245 | 106,500 |
| 2019/05/22 | 3,310 | 3,325 | 3,265 | 3,285 | 208,200 |
| 2019/05/21 | 3,285 | 3,300 | 3,215 | 3,265 | 160,700 |
| 2019/05/20 | 3,295 | 3,340 | 3,285 | 3,310 | 131,200 |
| 2019/05/17 | 3,295 | 3,330 | 3,275 | 3,295 | 151,500 |
| 2019/05/16 | 3,255 | 3,305 | 3,210 | 3,255 | 271,900 |
| 2019/05/15 | 3,240 | 3,325 | 3,240 | 3,275 | 225,700 |
| 2019/05/14 | 3,180 | 3,270 | 3,165 | 3,240 | 226,300 |
| 2019/05/13 | 3,245 | 3,310 | 3,225 | 3,250 | 235,800 |
| 2019/05/10 | 3,205 | 3,280 | 3,205 | 3,245 | 259,000 |
| 2019/05/09 | 3,295 | 3,315 | 3,235 | 3,240 | 297,700 |
| 2019/05/08 | 3,420 | 3,430 | 3,285 | 3,335 | 436,700 |
| 2019/05/07 | 3,580 | 3,585 | 3,425 | 3,470 | 996,100 |
| 2019/04/26 | 3,145 | 3,175 | 3,115 | 3,160 | 168,600 |
| 2019/04/25 | 3,130 | 3,210 | 3,125 | 3,180 | 185,200 |
| 2019/04/24 | 3,250 | 3,255 | 3,140 | 3,150 | 316,200 |
| 2019/04/23 | 3,180 | 3,235 | 3,180 | 3,225 | 265,600 |
| 2019/04/22 | 3,130 | 3,175 | 3,070 | 3,170 | 237,300 |
| 2019/04/19 | 3,095 | 3,130 | 3,085 | 3,090 | 98,700 |
| 2019/04/18 | 3,130 | 3,140 | 3,070 | 3,080 | 215,800 |
| 2019/04/17 | 3,115 | 3,175 | 3,105 | 3,140 | 184,400 |
| 2019/04/16 | 3,125 | 3,160 | 3,115 | 3,130 | 218,200 |
| 2019/04/15 | 3,085 | 3,160 | 3,085 | 3,140 | 253,700 |
| 2019/04/12 | 3,020 | 3,115 | 3,015 | 3,060 | 415,200 |
| 2019/04/11 | 3,030 | 3,050 | 2,977 | 2,989 | 385,200 |
| 2019/04/10 | 3,050 | 3,065 | 3,020 | 3,060 | 244,700 |
| 2019/04/09 | 3,075 | 3,105 | 3,050 | 3,070 | 342,100 |
| 2019/04/08 | 3,195 | 3,205 | 3,080 | 3,100 | 618,100 |
| 2019/04/05 | 3,225 | 3,280 | 3,190 | 3,220 | 558,100 |
| 2019/04/04 | 3,400 | 3,460 | 3,280 | 3,295 | 544,600 |
| 2019/04/03 | 3,470 | 3,485 | 3,440 | 3,455 | 159,100 |
| 2019/04/02 | 3,540 | 3,540 | 3,500 | 3,500 | 144,300 |
| 2019/04/01 | 3,485 | 3,505 | 3,460 | 3,490 | 279,900 |
| 2019/03/29 | 3,400 | 3,475 | 3,400 | 3,470 | 259,100 |
| 2019/03/28 | 3,440 | 3,450 | 3,355 | 3,400 | 253,500 |
| 2019/03/27 | 3,445 | 3,495 | 3,395 | 3,425 | 369,800 |
| 2019/03/26 | 3,435 | 3,485 | 3,415 | 3,480 | 413,600 |
| 2019/03/25 | 3,455 | 3,455 | 3,360 | 3,415 | 325,100 |
| 2019/03/22 | 3,515 | 3,515 | 3,435 | 3,510 | 377,900 |
| 2019/03/20 | 3,560 | 3,580 | 3,505 | 3,525 | 282,300 |
| 2019/03/19 | 3,655 | 3,665 | 3,560 | 3,605 | 144,100 |
| 2019/03/18 | 3,690 | 3,705 | 3,615 | 3,640 | 233,600 |
| 2019/03/15 | 3,490 | 3,680 | 3,480 | 3,665 | 298,700 |
| 2019/03/14 | 3,750 | 3,750 | 3,570 | 3,575 | 182,800 |
| 2019/03/13 | 3,730 | 3,765 | 3,700 | 3,705 | 116,900 |
| 2019/03/12 | 3,670 | 3,750 | 3,670 | 3,725 | 180,100 |
| 2019/03/11 | 3,700 | 3,720 | 3,675 | 3,685 | 139,000 |
| 2019/03/08 | 3,780 | 3,800 | 3,680 | 3,700 | 234,200 |
| 2019/03/07 | 3,855 | 3,880 | 3,810 | 3,830 | 148,300 |
| 2019/03/06 | 3,880 | 3,880 | 3,850 | 3,870 | 117,100 |
| 2019/03/05 | 3,860 | 3,870 | 3,815 | 3,855 | 118,200 |
| 2019/03/04 | 3,865 | 3,910 | 3,860 | 3,900 | 154,700 |
| 2019/03/01 | 3,810 | 3,830 | 3,795 | 3,815 | 136,400 |
| 2019/02/28 | 3,880 | 3,885 | 3,800 | 3,810 | 169,800 |
| 2019/02/27 | 3,870 | 3,895 | 3,850 | 3,850 | 150,400 |
| 2019/02/26 | 3,910 | 3,910 | 3,850 | 3,870 | 128,100 |
| 2019/02/25 | 3,840 | 3,870 | 3,820 | 3,855 | 181,000 |
| 2019/02/22 | 3,840 | 3,855 | 3,815 | 3,820 | 125,600 |
| 2019/02/21 | 3,865 | 3,885 | 3,835 | 3,845 | 140,200 |
| 2019/02/20 | 3,830 | 3,865 | 3,810 | 3,850 | 137,100 |
| 2019/02/19 | 3,825 | 3,840 | 3,790 | 3,825 | 141,000 |
| 2019/02/18 | 3,875 | 3,875 | 3,810 | 3,830 | 147,300 |
| 2019/02/15 | 3,855 | 3,860 | 3,765 | 3,810 | 185,700 |
| 2019/02/14 | 3,860 | 3,935 | 3,855 | 3,880 | 286,000 |
| 2019/02/13 | 3,880 | 3,910 | 3,795 | 3,805 | 208,900 |
| 2019/02/12 | 3,880 | 3,915 | 3,825 | 3,895 | 158,300 |
| 2019/02/08 | 3,885 | 3,900 | 3,825 | 3,850 | 127,800 |
| 2019/02/07 | 4,000 | 4,015 | 3,895 | 3,935 | 100,500 |
| 2019/02/06 | 3,975 | 4,020 | 3,960 | 4,000 | 157,600 |
| 2019/02/05 | 3,990 | 4,025 | 3,930 | 3,955 | 225,400 |
| 2019/02/04 | 3,865 | 4,000 | 3,865 | 3,945 | 262,100 |
| 2019/02/01 | 3,880 | 3,905 | 3,685 | 3,805 | 396,300 |
| 2019/01/31 | 3,890 | 3,915 | 3,855 | 3,905 | 233,000 |
| 2019/01/30 | 3,815 | 3,855 | 3,800 | 3,830 | 173,400 |
| 2019/01/29 | 3,725 | 3,830 | 3,725 | 3,825 | 203,400 |
| 2019/01/28 | 3,855 | 3,860 | 3,775 | 3,785 | 133,000 |
| 2019/01/25 | 3,825 | 3,860 | 3,795 | 3,830 | 134,600 |
| 2019/01/24 | 3,750 | 3,840 | 3,690 | 3,825 | 259,100 |
| 2019/01/23 | 3,750 | 3,790 | 3,735 | 3,785 | 380,700 |
| 2019/01/22 | 3,940 | 3,945 | 3,840 | 3,850 | 183,500 |
| 2019/01/21 | 3,935 | 4,005 | 3,925 | 3,955 | 160,200 |
| 2019/01/18 | 3,835 | 3,925 | 3,825 | 3,900 | 138,500 |
| 2019/01/17 | 3,825 | 3,880 | 3,800 | 3,855 | 230,000 |
| 2019/01/16 | 3,775 | 3,810 | 3,765 | 3,775 | 212,700 |
| 2019/01/15 | 3,785 | 3,840 | 3,755 | 3,835 | 363,000 |
| 2019/01/11 | 3,920 | 3,980 | 3,870 | 3,925 | 302,900 |
| 2019/01/10 | 4,015 | 4,035 | 3,840 | 3,880 | 370,500 |
| 2019/01/09 | 4,130 | 4,160 | 4,055 | 4,060 | 143,300 |
| 2019/01/08 | 4,165 | 4,245 | 4,125 | 4,125 | 169,500 |
| 2019/01/07 | 4,100 | 4,145 | 4,095 | 4,095 | 159,500 |
| 2019/01/04 | 4,100 | 4,115 | 3,950 | 3,980 | 200,100 |