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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,355 | 3,355 | 3,325 | 3,330 | 83,400 |
| 2020/12/29 | 3,375 | 3,375 | 3,320 | 3,355 | 81,600 |
| 2020/12/28 | 3,335 | 3,395 | 3,330 | 3,355 | 167,700 |
| 2020/12/25 | 3,195 | 3,300 | 3,190 | 3,300 | 148,800 |
| 2020/12/24 | 3,195 | 3,215 | 3,175 | 3,195 | 117,100 |
| 2020/12/23 | 3,140 | 3,150 | 3,095 | 3,150 | 79,000 |
| 2020/12/22 | 3,160 | 3,160 | 3,100 | 3,105 | 83,100 |
| 2020/12/21 | 3,180 | 3,215 | 3,145 | 3,175 | 87,000 |
| 2020/12/18 | 3,160 | 3,220 | 3,150 | 3,210 | 137,100 |
| 2020/12/17 | 3,155 | 3,190 | 3,135 | 3,190 | 76,000 |
| 2020/12/16 | 3,180 | 3,180 | 3,165 | 3,165 | 74,000 |
| 2020/12/15 | 3,150 | 3,170 | 3,135 | 3,165 | 57,100 |
| 2020/12/14 | 3,130 | 3,190 | 3,125 | 3,160 | 101,800 |
| 2020/12/11 | 3,135 | 3,135 | 3,090 | 3,125 | 92,400 |
| 2020/12/10 | 3,080 | 3,140 | 3,080 | 3,125 | 167,300 |
| 2020/12/09 | 3,045 | 3,080 | 3,035 | 3,080 | 72,600 |
| 2020/12/08 | 3,050 | 3,055 | 3,035 | 3,040 | 105,900 |
| 2020/12/07 | 3,020 | 3,055 | 3,020 | 3,030 | 156,200 |
| 2020/12/04 | 2,986 | 3,030 | 2,985 | 3,020 | 87,300 |
| 2020/12/03 | 2,990 | 3,035 | 2,968 | 3,030 | 149,700 |
| 2020/12/02 | 2,950 | 2,978 | 2,945 | 2,960 | 295,100 |
| 2020/12/01 | 3,020 | 3,035 | 2,962 | 2,995 | 125,700 |
| 2020/11/30 | 3,065 | 3,065 | 2,985 | 2,985 | 192,100 |
| 2020/11/27 | 3,050 | 3,080 | 3,035 | 3,065 | 140,200 |
| 2020/11/26 | 3,035 | 3,045 | 3,005 | 3,035 | 88,900 |
| 2020/11/25 | 3,130 | 3,130 | 3,065 | 3,065 | 144,500 |
| 2020/11/24 | 3,100 | 3,150 | 3,095 | 3,095 | 200,000 |
| 2020/11/20 | 3,005 | 3,045 | 3,005 | 3,035 | 136,300 |
| 2020/11/19 | 3,025 | 3,070 | 3,010 | 3,050 | 140,800 |
| 2020/11/18 | 3,070 | 3,105 | 3,060 | 3,095 | 111,900 |
| 2020/11/17 | 3,100 | 3,140 | 3,090 | 3,130 | 116,100 |
| 2020/11/16 | 3,125 | 3,125 | 3,080 | 3,110 | 107,400 |
| 2020/11/13 | 3,120 | 3,120 | 3,040 | 3,070 | 135,100 |
| 2020/11/12 | 3,165 | 3,210 | 3,140 | 3,160 | 144,300 |
| 2020/11/11 | 3,200 | 3,245 | 3,175 | 3,200 | 181,300 |
| 2020/11/10 | 3,085 | 3,135 | 3,055 | 3,130 | 198,100 |
| 2020/11/09 | 3,015 | 3,025 | 2,987 | 3,015 | 92,800 |
| 2020/11/06 | 2,985 | 3,015 | 2,964 | 3,010 | 110,200 |
| 2020/11/05 | 2,936 | 2,993 | 2,901 | 2,982 | 214,000 |
| 2020/11/04 | 2,924 | 2,955 | 2,870 | 2,944 | 186,600 |
| 2020/11/02 | 2,931 | 2,958 | 2,878 | 2,933 | 254,200 |
| 2020/10/30 | 2,944 | 2,944 | 2,830 | 2,845 | 199,100 |
| 2020/10/29 | 2,820 | 2,855 | 2,812 | 2,850 | 89,300 |
| 2020/10/28 | 2,881 | 2,887 | 2,824 | 2,842 | 114,100 |
| 2020/10/27 | 2,906 | 2,915 | 2,880 | 2,902 | 108,400 |
| 2020/10/26 | 2,890 | 2,924 | 2,890 | 2,902 | 138,600 |
| 2020/10/23 | 2,907 | 2,937 | 2,900 | 2,925 | 124,600 |
| 2020/10/22 | 2,907 | 2,914 | 2,888 | 2,906 | 102,000 |
| 2020/10/21 | 2,899 | 2,933 | 2,879 | 2,918 | 87,600 |
| 2020/10/20 | 2,930 | 2,940 | 2,887 | 2,887 | 125,000 |
| 2020/10/19 | 2,930 | 2,961 | 2,922 | 2,961 | 103,300 |
| 2020/10/16 | 2,974 | 2,984 | 2,939 | 2,944 | 113,200 |
| 2020/10/15 | 2,991 | 3,015 | 2,965 | 2,967 | 126,600 |
| 2020/10/14 | 3,025 | 3,045 | 2,988 | 2,998 | 124,300 |
| 2020/10/13 | 3,075 | 3,085 | 3,020 | 3,035 | 93,200 |
| 2020/10/12 | 3,050 | 3,070 | 3,015 | 3,045 | 95,700 |
| 2020/10/09 | 3,125 | 3,125 | 3,070 | 3,070 | 103,100 |
| 2020/10/08 | 3,080 | 3,105 | 3,070 | 3,100 | 128,100 |
| 2020/10/07 | 3,060 | 3,070 | 3,005 | 3,030 | 114,200 |
| 2020/10/06 | 3,065 | 3,080 | 3,055 | 3,065 | 78,800 |
| 2020/10/05 | 3,070 | 3,125 | 3,050 | 3,065 | 93,800 |
| 2020/10/02 | 3,050 | 3,085 | 2,989 | 3,000 | 167,300 |
| 2020/09/30 | 3,110 | 3,115 | 3,035 | 3,035 | 128,200 |
| 2020/09/29 | 3,100 | 3,110 | 3,050 | 3,080 | 160,600 |
| 2020/09/28 | 3,210 | 3,225 | 3,120 | 3,185 | 187,900 |
| 2020/09/25 | 3,105 | 3,170 | 3,100 | 3,150 | 197,700 |
| 2020/09/24 | 3,145 | 3,180 | 3,065 | 3,080 | 192,100 |
| 2020/09/23 | 3,050 | 3,100 | 3,040 | 3,095 | 154,000 |
| 2020/09/18 | 3,060 | 3,115 | 3,040 | 3,110 | 272,900 |
| 2020/09/17 | 2,996 | 3,020 | 2,988 | 3,015 | 130,100 |
| 2020/09/16 | 3,050 | 3,060 | 2,991 | 2,991 | 108,000 |
| 2020/09/15 | 3,070 | 3,075 | 3,020 | 3,050 | 134,500 |
| 2020/09/14 | 3,075 | 3,095 | 3,070 | 3,090 | 96,400 |
| 2020/09/11 | 3,075 | 3,095 | 3,040 | 3,065 | 139,900 |
| 2020/09/10 | 3,030 | 3,060 | 3,020 | 3,055 | 146,800 |
| 2020/09/09 | 2,963 | 3,015 | 2,953 | 3,015 | 146,900 |
| 2020/09/08 | 2,983 | 2,995 | 2,942 | 2,995 | 192,400 |
| 2020/09/07 | 3,040 | 3,040 | 2,974 | 2,988 | 187,400 |
| 2020/09/04 | 3,030 | 3,085 | 3,030 | 3,085 | 111,800 |
| 2020/09/03 | 3,065 | 3,080 | 3,030 | 3,030 | 104,400 |
| 2020/09/02 | 3,025 | 3,050 | 3,005 | 3,035 | 107,400 |
| 2020/09/01 | 3,025 | 3,035 | 2,999 | 3,015 | 86,400 |
| 2020/08/31 | 2,983 | 3,055 | 2,980 | 3,030 | 160,400 |
| 2020/08/28 | 3,005 | 3,035 | 2,917 | 2,951 | 188,300 |
| 2020/08/27 | 2,998 | 3,035 | 2,991 | 3,010 | 121,500 |
| 2020/08/26 | 2,950 | 2,996 | 2,922 | 2,989 | 232,700 |
| 2020/08/25 | 2,975 | 2,992 | 2,948 | 2,982 | 232,500 |
| 2020/08/24 | 2,983 | 2,988 | 2,946 | 2,975 | 140,400 |
| 2020/08/21 | 2,982 | 3,020 | 2,982 | 2,992 | 144,600 |
| 2020/08/20 | 2,979 | 2,995 | 2,940 | 2,993 | 149,500 |
| 2020/08/19 | 3,020 | 3,050 | 2,987 | 2,988 | 177,800 |
| 2020/08/18 | 3,050 | 3,080 | 3,025 | 3,040 | 169,300 |
| 2020/08/17 | 3,045 | 3,055 | 3,000 | 3,005 | 106,500 |
| 2020/08/14 | 3,090 | 3,110 | 3,050 | 3,050 | 139,700 |
| 2020/08/13 | 3,100 | 3,105 | 3,065 | 3,080 | 118,400 |
| 2020/08/12 | 3,040 | 3,095 | 3,040 | 3,080 | 124,400 |
| 2020/08/11 | 2,968 | 3,030 | 2,961 | 3,020 | 149,900 |
| 2020/08/07 | 2,992 | 3,010 | 2,968 | 2,973 | 134,200 |
| 2020/08/06 | 2,972 | 3,015 | 2,961 | 2,977 | 136,800 |
| 2020/08/05 | 2,996 | 3,000 | 2,971 | 2,991 | 142,600 |
| 2020/08/04 | 2,917 | 3,065 | 2,917 | 2,996 | 245,100 |
| 2020/08/03 | 2,990 | 3,015 | 2,831 | 2,867 | 432,900 |
| 2020/07/31 | 3,075 | 3,075 | 2,958 | 2,975 | 200,300 |
| 2020/07/30 | 3,145 | 3,150 | 3,105 | 3,120 | 137,400 |
| 2020/07/29 | 3,150 | 3,160 | 3,105 | 3,110 | 120,300 |
| 2020/07/28 | 3,220 | 3,225 | 3,175 | 3,180 | 93,400 |
| 2020/07/27 | 3,175 | 3,220 | 3,160 | 3,205 | 147,600 |
| 2020/07/22 | 3,230 | 3,255 | 3,205 | 3,205 | 157,000 |
| 2020/07/21 | 3,210 | 3,245 | 3,190 | 3,230 | 111,400 |
| 2020/07/20 | 3,175 | 3,230 | 3,165 | 3,215 | 85,700 |
| 2020/07/17 | 3,200 | 3,205 | 3,160 | 3,185 | 70,600 |
| 2020/07/16 | 3,265 | 3,280 | 3,205 | 3,205 | 131,900 |
| 2020/07/15 | 3,200 | 3,225 | 3,180 | 3,225 | 106,000 |
| 2020/07/14 | 3,140 | 3,185 | 3,130 | 3,160 | 83,900 |
| 2020/07/13 | 3,125 | 3,155 | 3,105 | 3,130 | 82,900 |
| 2020/07/10 | 3,100 | 3,155 | 3,080 | 3,120 | 134,100 |
| 2020/07/09 | 3,135 | 3,145 | 3,085 | 3,130 | 140,900 |
| 2020/07/08 | 3,145 | 3,210 | 3,125 | 3,140 | 106,700 |
| 2020/07/07 | 3,215 | 3,215 | 3,145 | 3,165 | 109,300 |
| 2020/07/06 | 3,150 | 3,225 | 3,135 | 3,195 | 127,200 |
| 2020/07/03 | 3,135 | 3,140 | 3,075 | 3,115 | 118,200 |
| 2020/07/02 | 3,130 | 3,140 | 3,095 | 3,100 | 136,400 |
| 2020/07/01 | 3,160 | 3,200 | 3,110 | 3,120 | 218,500 |
| 2020/06/30 | 3,185 | 3,220 | 3,170 | 3,180 | 229,300 |
| 2020/06/29 | 3,135 | 3,150 | 3,100 | 3,115 | 137,500 |
| 2020/06/26 | 3,115 | 3,175 | 3,090 | 3,145 | 264,400 |
| 2020/06/25 | 3,060 | 3,115 | 3,050 | 3,110 | 276,700 |
| 2020/06/24 | 3,040 | 3,060 | 3,015 | 3,050 | 169,500 |
| 2020/06/23 | 3,045 | 3,065 | 2,997 | 3,040 | 210,700 |
| 2020/06/22 | 3,025 | 3,030 | 2,991 | 3,010 | 137,300 |
| 2020/06/19 | 3,020 | 3,020 | 2,960 | 3,010 | 193,100 |
| 2020/06/18 | 2,958 | 3,010 | 2,950 | 2,996 | 137,000 |
| 2020/06/17 | 3,020 | 3,025 | 2,966 | 2,976 | 164,200 |
| 2020/06/16 | 2,989 | 3,005 | 2,956 | 3,005 | 195,400 |
| 2020/06/15 | 2,953 | 3,000 | 2,902 | 2,907 | 167,500 |
| 2020/06/12 | 2,939 | 2,939 | 2,847 | 2,921 | 319,900 |
| 2020/06/11 | 3,035 | 3,040 | 2,977 | 2,983 | 292,000 |
| 2020/06/10 | 3,095 | 3,095 | 3,060 | 3,080 | 173,900 |
| 2020/06/09 | 3,135 | 3,135 | 3,055 | 3,095 | 210,500 |
| 2020/06/08 | 3,035 | 3,145 | 3,010 | 3,130 | 303,400 |
| 2020/06/05 | 2,990 | 3,010 | 2,963 | 2,995 | 227,400 |
| 2020/06/04 | 3,050 | 3,055 | 2,957 | 3,005 | 338,500 |
| 2020/06/03 | 3,050 | 3,050 | 3,015 | 3,030 | 172,100 |
| 2020/06/02 | 2,991 | 3,015 | 2,948 | 2,994 | 251,100 |
| 2020/06/01 | 2,986 | 2,996 | 2,936 | 2,960 | 155,900 |
| 2020/05/29 | 2,909 | 3,010 | 2,908 | 2,993 | 202,500 |
| 2020/05/28 | 2,982 | 3,005 | 2,951 | 2,970 | 185,300 |
| 2020/05/27 | 2,882 | 2,964 | 2,880 | 2,964 | 267,400 |
| 2020/05/26 | 2,919 | 2,936 | 2,899 | 2,929 | 155,900 |
| 2020/05/25 | 2,908 | 2,913 | 2,879 | 2,895 | 131,200 |
| 2020/05/22 | 2,948 | 2,948 | 2,895 | 2,901 | 154,500 |
| 2020/05/21 | 2,964 | 2,967 | 2,901 | 2,915 | 167,500 |
| 2020/05/20 | 2,952 | 3,005 | 2,942 | 2,952 | 179,800 |
| 2020/05/19 | 2,991 | 3,030 | 2,960 | 2,977 | 134,200 |
| 2020/05/18 | 2,965 | 2,965 | 2,915 | 2,941 | 164,200 |
| 2020/05/15 | 2,934 | 2,948 | 2,915 | 2,915 | 254,800 |
| 2020/05/14 | 2,948 | 2,977 | 2,916 | 2,916 | 199,700 |
| 2020/05/13 | 2,938 | 2,986 | 2,917 | 2,978 | 149,400 |
| 2020/05/12 | 3,010 | 3,025 | 2,992 | 3,000 | 100,600 |
| 2020/05/11 | 3,005 | 3,045 | 2,999 | 3,035 | 131,600 |
| 2020/05/08 | 2,962 | 2,984 | 2,925 | 2,972 | 248,200 |
| 2020/05/07 | 2,988 | 3,035 | 2,892 | 2,912 | 410,500 |
| 2020/05/01 | 3,005 | 3,105 | 3,005 | 3,035 | 308,100 |
| 2020/04/30 | 3,000 | 3,090 | 2,926 | 3,020 | 519,900 |
| 2020/04/28 | 2,640 | 2,762 | 2,623 | 2,750 | 618,500 |
| 2020/04/27 | 2,661 | 2,695 | 2,651 | 2,687 | 101,000 |
| 2020/04/24 | 2,677 | 2,677 | 2,637 | 2,671 | 136,000 |
| 2020/04/23 | 2,646 | 2,694 | 2,633 | 2,694 | 140,300 |
| 2020/04/22 | 2,577 | 2,654 | 2,569 | 2,640 | 227,000 |
| 2020/04/21 | 2,602 | 2,635 | 2,596 | 2,608 | 187,700 |
| 2020/04/20 | 2,711 | 2,734 | 2,669 | 2,685 | 175,000 |
| 2020/04/17 | 2,803 | 2,803 | 2,700 | 2,711 | 206,100 |
| 2020/04/16 | 2,676 | 2,736 | 2,647 | 2,735 | 152,900 |
| 2020/04/15 | 2,704 | 2,723 | 2,673 | 2,692 | 298,900 |
| 2020/04/14 | 2,814 | 2,821 | 2,761 | 2,765 | 167,000 |
| 2020/04/13 | 2,837 | 2,850 | 2,788 | 2,825 | 167,300 |
| 2020/04/10 | 2,800 | 2,877 | 2,759 | 2,870 | 131,000 |
| 2020/04/09 | 2,817 | 2,876 | 2,757 | 2,805 | 233,500 |
| 2020/04/08 | 2,827 | 2,842 | 2,751 | 2,809 | 225,000 |
| 2020/04/07 | 2,747 | 2,848 | 2,735 | 2,827 | 245,200 |
| 2020/04/06 | 2,659 | 2,729 | 2,618 | 2,711 | 217,800 |
| 2020/04/03 | 2,626 | 2,732 | 2,607 | 2,662 | 211,600 |
| 2020/04/02 | 2,701 | 2,754 | 2,633 | 2,663 | 249,900 |
| 2020/04/01 | 2,850 | 2,889 | 2,724 | 2,751 | 245,500 |
| 2020/03/31 | 3,050 | 3,110 | 2,866 | 2,923 | 346,800 |
| 2020/03/30 | 2,935 | 3,085 | 2,875 | 3,070 | 345,800 |
| 2020/03/27 | 3,005 | 3,035 | 2,940 | 3,035 | 305,600 |
| 2020/03/26 | 2,752 | 2,910 | 2,688 | 2,866 | 271,000 |
| 2020/03/25 | 2,745 | 2,835 | 2,695 | 2,794 | 211,600 |
| 2020/03/24 | 2,728 | 2,776 | 2,588 | 2,666 | 257,700 |
| 2020/03/23 | 2,598 | 2,695 | 2,466 | 2,678 | 396,600 |
| 2020/03/19 | 2,466 | 2,512 | 2,418 | 2,462 | 378,300 |
| 2020/03/18 | 2,511 | 2,576 | 2,466 | 2,466 | 322,800 |
| 2020/03/17 | 2,348 | 2,546 | 2,334 | 2,530 | 356,500 |
| 2020/03/16 | 2,493 | 2,502 | 2,394 | 2,398 | 197,200 |
| 2020/03/13 | 2,395 | 2,524 | 2,302 | 2,465 | 439,600 |
| 2020/03/12 | 2,600 | 2,622 | 2,518 | 2,557 | 303,200 |
| 2020/03/11 | 2,718 | 2,750 | 2,669 | 2,670 | 226,000 |
| 2020/03/10 | 2,654 | 2,750 | 2,574 | 2,721 | 362,600 |
| 2020/03/09 | 2,781 | 2,809 | 2,675 | 2,710 | 254,500 |
| 2020/03/06 | 2,866 | 2,889 | 2,838 | 2,881 | 236,600 |
| 2020/03/05 | 2,987 | 2,987 | 2,911 | 2,928 | 205,500 |
| 2020/03/04 | 2,838 | 2,949 | 2,832 | 2,923 | 305,000 |
| 2020/03/03 | 2,935 | 2,937 | 2,841 | 2,856 | 323,300 |
| 2020/03/02 | 2,830 | 2,963 | 2,823 | 2,916 | 292,800 |
| 2020/02/28 | 2,920 | 2,921 | 2,855 | 2,891 | 278,600 |
| 2020/02/27 | 3,000 | 3,015 | 2,982 | 2,999 | 238,600 |
| 2020/02/26 | 2,998 | 3,035 | 2,960 | 3,025 | 292,700 |
| 2020/02/25 | 2,994 | 3,060 | 2,987 | 3,030 | 252,200 |
| 2020/02/21 | 3,150 | 3,190 | 3,145 | 3,160 | 172,700 |
| 2020/02/20 | 3,170 | 3,200 | 3,125 | 3,130 | 177,500 |
| 2020/02/19 | 3,135 | 3,150 | 3,115 | 3,145 | 163,700 |
| 2020/02/18 | 3,170 | 3,180 | 3,130 | 3,130 | 190,000 |
| 2020/02/17 | 3,200 | 3,235 | 3,140 | 3,215 | 239,200 |
| 2020/02/14 | 3,200 | 3,235 | 3,180 | 3,235 | 200,300 |
| 2020/02/13 | 3,200 | 3,235 | 3,175 | 3,215 | 175,300 |
| 2020/02/12 | 3,205 | 3,225 | 3,170 | 3,170 | 218,500 |
| 2020/02/10 | 3,170 | 3,260 | 3,170 | 3,240 | 128,500 |
| 2020/02/07 | 3,265 | 3,275 | 3,215 | 3,235 | 194,300 |
| 2020/02/06 | 3,305 | 3,325 | 3,285 | 3,305 | 256,400 |
| 2020/02/05 | 3,255 | 3,295 | 3,240 | 3,255 | 260,300 |
| 2020/02/04 | 3,095 | 3,170 | 3,090 | 3,170 | 242,400 |
| 2020/02/03 | 3,075 | 3,125 | 3,065 | 3,095 | 288,500 |
| 2020/01/31 | 3,190 | 3,220 | 3,175 | 3,190 | 181,300 |
| 2020/01/30 | 3,225 | 3,245 | 3,160 | 3,190 | 172,300 |
| 2020/01/29 | 3,200 | 3,240 | 3,190 | 3,235 | 116,900 |
| 2020/01/28 | 3,215 | 3,235 | 3,205 | 3,220 | 167,900 |
| 2020/01/27 | 3,265 | 3,285 | 3,240 | 3,260 | 167,600 |
| 2020/01/24 | 3,340 | 3,340 | 3,295 | 3,295 | 170,000 |
| 2020/01/23 | 3,320 | 3,365 | 3,290 | 3,340 | 231,500 |
| 2020/01/22 | 3,340 | 3,360 | 3,325 | 3,340 | 191,000 |
| 2020/01/21 | 3,305 | 3,335 | 3,295 | 3,320 | 184,800 |
| 2020/01/20 | 3,270 | 3,295 | 3,265 | 3,285 | 137,700 |
| 2020/01/17 | 3,280 | 3,285 | 3,240 | 3,255 | 194,300 |
| 2020/01/16 | 3,255 | 3,270 | 3,230 | 3,255 | 118,200 |
| 2020/01/15 | 3,260 | 3,265 | 3,235 | 3,255 | 144,900 |
| 2020/01/14 | 3,265 | 3,265 | 3,215 | 3,235 | 140,800 |
| 2020/01/10 | 3,295 | 3,295 | 3,245 | 3,255 | 145,700 |
| 2020/01/09 | 3,280 | 3,290 | 3,230 | 3,255 | 146,300 |
| 2020/01/08 | 3,225 | 3,225 | 3,165 | 3,215 | 221,600 |
| 2020/01/07 | 3,195 | 3,270 | 3,195 | 3,260 | 203,300 |
| 2020/01/06 | 3,185 | 3,200 | 3,160 | 3,200 | 210,300 |