1959 (株)九電工 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 437 | 442 | 436 | 442 | 33,000 | 442 |
| 2002-12-27 | 431 | 439 | 431 | 439 | 39,000 | 439 |
| 2002-12-26 | 417 | 431 | 417 | 431 | 36,000 | 431 |
| 2002-12-25 | 420 | 427 | 412 | 417 | 182,000 | 417 |
| 2002-12-24 | 428 | 429 | 420 | 420 | 102,000 | 420 |
| 2002-12-20 | 436 | 436 | 429 | 429 | 55,000 | 429 |
| 2002-12-19 | 434 | 435 | 434 | 435 | 67,000 | 435 |
| 2002-12-18 | 435 | 439 | 435 | 437 | 86,000 | 437 |
| 2002-12-17 | 438 | 439 | 432 | 438 | 70,000 | 438 |
| 2002-12-16 | 436 | 443 | 435 | 443 | 118,000 | 443 |
| 2002-12-13 | 440 | 445 | 439 | 445 | 189,000 | 445 |
| 2002-12-12 | 442 | 442 | 440 | 440 | 97,000 | 440 |
| 2002-12-11 | 442 | 444 | 441 | 444 | 117,000 | 444 |
| 2002-12-10 | 436 | 447 | 436 | 442 | 377,000 | 442 |
| 2002-12-09 | 441 | 441 | 434 | 436 | 155,000 | 436 |
| 2002-12-06 | 436 | 441 | 436 | 440 | 140,000 | 440 |
| 2002-12-05 | 440 | 444 | 435 | 435 | 103,000 | 435 |
| 2002-12-04 | 434 | 440 | 432 | 437 | 145,000 | 437 |
| 2002-12-03 | 442 | 442 | 437 | 439 | 100,000 | 439 |
| 2002-12-02 | 439 | 442 | 432 | 439 | 172,000 | 439 |
| 2002-11-29 | 439 | 445 | 438 | 438 | 133,000 | 438 |
| 2002-11-28 | 439 | 442 | 436 | 438 | 140,000 | 438 |
| 2002-11-27 | 439 | 447 | 432 | 439 | 100,000 | 439 |
| 2002-11-26 | 450 | 454 | 433 | 439 | 125,000 | 439 |
| 2002-11-25 | 446 | 459 | 441 | 452 | 295,000 | 452 |
| 2002-11-22 | 446 | 446 | 441 | 445 | 84,000 | 445 |
| 2002-11-21 | 444 | 445 | 437 | 443 | 103,000 | 443 |
| 2002-11-20 | 441 | 445 | 440 | 444 | 148,000 | 444 |
| 2002-11-19 | 443 | 445 | 441 | 441 | 84,000 | 441 |
| 2002-11-18 | 446 | 448 | 440 | 443 | 169,000 | 443 |
| 2002-11-15 | 444 | 445 | 437 | 445 | 187,000 | 445 |
| 2002-11-14 | 436 | 444 | 436 | 444 | 266,000 | 444 |
| 2002-11-13 | 434 | 443 | 429 | 435 | 379,000 | 435 |
| 2002-11-12 | 436 | 437 | 434 | 434 | 112,000 | 434 |
| 2002-11-11 | 443 | 443 | 433 | 436 | 243,000 | 436 |
| 2002-11-08 | 446 | 446 | 440 | 443 | 129,000 | 443 |
| 2002-11-07 | 430 | 449 | 429 | 449 | 274,000 | 449 |
| 2002-11-06 | 428 | 430 | 426 | 430 | 103,000 | 430 |
| 2002-11-05 | 425 | 429 | 424 | 428 | 93,000 | 428 |
| 2002-11-01 | 416 | 425 | 416 | 425 | 58,000 | 425 |
| 2002-10-31 | 415 | 421 | 415 | 421 | 31,000 | 421 |
| 2002-10-30 | 414 | 419 | 413 | 413 | 23,000 | 413 |
| 2002-10-29 | 410 | 414 | 410 | 414 | 6,000 | 414 |
| 2002-10-28 | 414 | 416 | 402 | 409 | 74,000 | 409 |
| 2002-10-25 | 403 | 414 | 403 | 414 | 42,000 | 414 |
| 2002-10-24 | 400 | 403 | 398 | 403 | 34,000 | 403 |
| 2002-10-23 | 398 | 415 | 397 | 415 | 32,000 | 415 |
| 2002-10-22 | 415 | 415 | 396 | 398 | 26,000 | 398 |
| 2002-10-21 | 406 | 415 | 406 | 413 | 28,000 | 413 |
| 2002-10-18 | 406 | 416 | 406 | 406 | 19,000 | 406 |
| 2002-10-17 | 419 | 419 | 406 | 406 | 47,000 | 406 |
| 2002-10-16 | 406 | 420 | 406 | 419 | 51,000 | 419 |
| 2002-10-15 | 410 | 410 | 402 | 405 | 35,000 | 405 |
| 2002-10-11 | 401 | 410 | 397 | 410 | 35,000 | 410 |
| 2002-10-10 | 409 | 409 | 398 | 400 | 78,000 | 400 |
| 2002-10-09 | 420 | 420 | 403 | 409 | 80,000 | 409 |
| 2002-10-08 | 390 | 427 | 390 | 427 | 174,000 | 427 |
| 2002-10-07 | 389 | 391 | 384 | 385 | 75,000 | 385 |
| 2002-10-04 | 383 | 391 | 380 | 389 | 78,000 | 389 |
| 2002-10-03 | 383 | 385 | 378 | 378 | 268,000 | 378 |
| 2002-10-02 | 390 | 390 | 383 | 383 | 36,000 | 383 |
| 2002-10-01 | 390 | 393 | 386 | 390 | 198,000 | 390 |
| 2002-09-30 | 392 | 393 | 390 | 390 | 126,000 | 390 |
| 2002-09-27 | 394 | 400 | 392 | 392 | 143,000 | 392 |
| 2002-09-26 | 399 | 400 | 390 | 392 | 102,000 | 392 |
| 2002-09-25 | 409 | 409 | 395 | 399 | 88,000 | 399 |
| 2002-09-24 | 416 | 416 | 406 | 409 | 60,000 | 409 |
| 2002-09-20 | 415 | 415 | 410 | 412 | 40,000 | 412 |
| 2002-09-19 | 396 | 416 | 396 | 405 | 40,000 | 405 |
| 2002-09-18 | 397 | 399 | 394 | 399 | 74,000 | 399 |
| 2002-09-17 | 400 | 408 | 398 | 398 | 170,000 | 398 |
| 2002-09-13 | 395 | 400 | 395 | 399 | 135,000 | 399 |
| 2002-09-12 | 407 | 410 | 395 | 395 | 100,000 | 395 |
| 2002-09-11 | 409 | 420 | 405 | 407 | 46,000 | 407 |
| 2002-09-10 | 407 | 413 | 404 | 406 | 71,000 | 406 |
| 2002-09-09 | 410 | 411 | 407 | 409 | 84,000 | 409 |
| 2002-09-06 | 415 | 415 | 412 | 412 | 51,000 | 412 |
| 2002-09-05 | 416 | 418 | 415 | 415 | 46,000 | 415 |
| 2002-09-04 | 416 | 419 | 415 | 417 | 39,000 | 417 |
| 2002-09-03 | 421 | 421 | 415 | 415 | 62,000 | 415 |
| 2002-09-02 | 421 | 421 | 418 | 421 | 80,000 | 421 |
| 2002-08-30 | 423 | 423 | 416 | 421 | 57,000 | 421 |
| 2002-08-29 | 424 | 424 | 412 | 421 | 122,000 | 421 |
| 2002-08-28 | 424 | 424 | 421 | 424 | 38,000 | 424 |
| 2002-08-27 | 421 | 429 | 421 | 427 | 35,000 | 427 |
| 2002-08-26 | 428 | 430 | 422 | 429 | 33,000 | 429 |
| 2002-08-23 | 430 | 430 | 421 | 421 | 88,000 | 421 |
| 2002-08-22 | 430 | 430 | 426 | 427 | 62,000 | 427 |
| 2002-08-21 | 436 | 436 | 426 | 432 | 88,000 | 432 |
| 2002-08-20 | 439 | 439 | 425 | 433 | 52,000 | 433 |
| 2002-08-19 | 445 | 445 | 432 | 439 | 38,000 | 439 |
| 2002-08-16 | 439 | 445 | 430 | 445 | 31,000 | 445 |
| 2002-08-15 | 437 | 439 | 434 | 438 | 34,000 | 438 |
| 2002-08-14 | 430 | 438 | 430 | 436 | 28,000 | 436 |
| 2002-08-13 | 441 | 441 | 428 | 432 | 32,000 | 432 |
| 2002-08-12 | 444 | 444 | 435 | 436 | 34,000 | 436 |
| 2002-08-09 | 437 | 445 | 435 | 445 | 64,000 | 445 |
| 2002-08-08 | 437 | 439 | 428 | 438 | 51,000 | 438 |
| 2002-08-07 | 438 | 438 | 434 | 437 | 24,000 | 437 |
| 2002-08-06 | 422 | 433 | 422 | 430 | 33,000 | 430 |
| 2002-08-05 | 436 | 440 | 430 | 437 | 48,000 | 437 |
| 2002-08-02 | 445 | 445 | 437 | 437 | 35,000 | 437 |
| 2002-08-01 | 435 | 435 | 433 | 435 | 25,000 | 435 |
| 2002-07-31 | 433 | 443 | 433 | 438 | 21,000 | 438 |
| 2002-07-30 | 420 | 433 | 420 | 433 | 24,000 | 433 |
| 2002-07-29 | 430 | 431 | 421 | 421 | 54,000 | 421 |
| 2002-07-26 | 431 | 438 | 431 | 431 | 37,000 | 431 |
| 2002-07-25 | 435 | 440 | 435 | 439 | 34,000 | 439 |
| 2002-07-24 | 434 | 465 | 434 | 465 | 124,000 | 465 |
| 2002-07-23 | 445 | 445 | 431 | 445 | 51,000 | 445 |
| 2002-07-22 | 430 | 440 | 429 | 440 | 37,000 | 440 |
| 2002-07-19 | 416 | 438 | 416 | 435 | 75,000 | 435 |
| 2002-07-18 | 423 | 425 | 410 | 411 | 83,000 | 411 |
| 2002-07-17 | 426 | 426 | 401 | 408 | 70,000 | 408 |
| 2002-07-16 | 424 | 430 | 417 | 427 | 55,000 | 427 |
| 2002-07-15 | 442 | 447 | 439 | 439 | 19,000 | 439 |
| 2002-07-12 | 445 | 448 | 441 | 447 | 23,000 | 447 |
| 2002-07-11 | 440 | 444 | 439 | 441 | 12,000 | 441 |
| 2002-07-10 | 452 | 452 | 447 | 447 | 18,000 | 447 |
| 2002-07-09 | 450 | 452 | 450 | 452 | 47,000 | 452 |
| 2002-07-08 | 453 | 453 | 450 | 450 | 14,000 | 450 |
| 2002-07-05 | 449 | 452 | 448 | 448 | 22,000 | 448 |
| 2002-07-04 | 452 | 452 | 449 | 449 | 31,000 | 449 |
| 2002-07-03 | 451 | 453 | 445 | 452 | 47,000 | 452 |
| 2002-07-02 | 454 | 455 | 449 | 451 | 37,000 | 451 |
| 2002-07-01 | 454 | 455 | 449 | 449 | 126,000 | 449 |
| 2002-06-28 | 443 | 455 | 443 | 454 | 96,000 | 454 |
| 2002-06-27 | 445 | 450 | 442 | 442 | 76,000 | 442 |
| 2002-06-26 | 449 | 450 | 442 | 444 | 60,000 | 444 |
| 2002-06-25 | 445 | 455 | 445 | 452 | 164,000 | 452 |
| 2002-06-24 | 436 | 445 | 436 | 443 | 37,000 | 443 |
| 2002-06-21 | 437 | 441 | 437 | 437 | 36,000 | 437 |
| 2002-06-20 | 438 | 445 | 434 | 437 | 106,000 | 437 |
| 2002-06-19 | 438 | 439 | 435 | 436 | 57,000 | 436 |
| 2002-06-18 | 445 | 445 | 435 | 438 | 20,000 | 438 |
| 2002-06-17 | 435 | 436 | 435 | 435 | 58,000 | 435 |
| 2002-06-14 | 443 | 443 | 437 | 437 | 221,000 | 437 |
| 2002-06-13 | 449 | 449 | 442 | 442 | 191,000 | 442 |
| 2002-06-12 | 445 | 449 | 445 | 449 | 124,000 | 449 |
| 2002-06-11 | 436 | 447 | 436 | 445 | 115,000 | 445 |
| 2002-06-10 | 437 | 455 | 435 | 435 | 160,000 | 435 |
| 2002-06-07 | 436 | 438 | 435 | 436 | 36,000 | 436 |
| 2002-06-06 | 437 | 439 | 435 | 435 | 57,000 | 435 |
| 2002-06-05 | 439 | 439 | 436 | 437 | 39,000 | 437 |
| 2002-06-04 | 440 | 440 | 436 | 439 | 44,000 | 439 |
| 2002-06-03 | 446 | 446 | 440 | 440 | 60,000 | 440 |
| 2002-05-31 | 445 | 450 | 445 | 446 | 66,000 | 446 |
| 2002-05-30 | 438 | 445 | 438 | 445 | 53,000 | 445 |
| 2002-05-29 | 445 | 445 | 437 | 437 | 64,000 | 437 |
| 2002-05-28 | 443 | 445 | 442 | 445 | 42,000 | 445 |
| 2002-05-27 | 444 | 445 | 443 | 443 | 62,000 | 443 |
| 2002-05-24 | 443 | 443 | 440 | 443 | 82,000 | 443 |
| 2002-05-23 | 440 | 443 | 440 | 440 | 43,000 | 440 |
| 2002-05-22 | 426 | 440 | 426 | 440 | 44,000 | 440 |
| 2002-05-21 | 439 | 440 | 425 | 426 | 93,000 | 426 |
| 2002-05-20 | 437 | 445 | 437 | 439 | 58,000 | 439 |
| 2002-05-17 | 434 | 440 | 434 | 437 | 24,000 | 437 |
| 2002-05-16 | 428 | 430 | 425 | 430 | 66,000 | 430 |
| 2002-05-15 | 435 | 443 | 428 | 428 | 76,000 | 428 |
| 2002-05-14 | 434 | 435 | 428 | 435 | 47,000 | 435 |
| 2002-05-13 | 429 | 429 | 427 | 427 | 12,000 | 427 |
| 2002-05-10 | 432 | 432 | 429 | 429 | 28,000 | 429 |
| 2002-05-09 | 435 | 435 | 432 | 432 | 33,000 | 432 |
| 2002-05-08 | 433 | 437 | 433 | 435 | 28,000 | 435 |
| 2002-05-07 | 433 | 438 | 430 | 432 | 50,000 | 432 |
| 2002-05-02 | 430 | 439 | 429 | 433 | 40,000 | 433 |
| 2002-05-01 | 432 | 432 | 426 | 429 | 75,000 | 429 |
| 2002-04-30 | 438 | 438 | 432 | 432 | 84,000 | 432 |
| 2002-04-26 | 443 | 448 | 438 | 438 | 135,000 | 438 |
| 2002-04-25 | 442 | 447 | 440 | 443 | 136,000 | 443 |
| 2002-04-24 | 445 | 446 | 442 | 442 | 71,000 | 442 |
| 2002-04-23 | 440 | 445 | 440 | 445 | 65,000 | 445 |
| 2002-04-22 | 433 | 440 | 433 | 440 | 20,000 | 440 |
| 2002-04-19 | 433 | 435 | 433 | 435 | 21,000 | 435 |
| 2002-04-18 | 438 | 439 | 433 | 433 | 126,000 | 433 |
| 2002-04-17 | 445 | 445 | 437 | 438 | 150,000 | 438 |
| 2002-04-16 | 445 | 446 | 442 | 445 | 71,000 | 445 |
| 2002-04-15 | 446 | 446 | 441 | 445 | 48,000 | 445 |
| 2002-04-12 | 444 | 447 | 441 | 446 | 108,000 | 446 |
| 2002-04-11 | 445 | 447 | 443 | 444 | 51,000 | 444 |
| 2002-04-10 | 448 | 448 | 441 | 443 | 68,000 | 443 |
| 2002-04-09 | 435 | 440 | 435 | 439 | 83,000 | 439 |
| 2002-04-08 | 431 | 436 | 431 | 435 | 18,000 | 435 |
| 2002-04-05 | 429 | 431 | 428 | 428 | 71,000 | 428 |
| 2002-04-04 | 426 | 428 | 424 | 428 | 55,000 | 428 |
| 2002-04-03 | 422 | 427 | 422 | 426 | 33,000 | 426 |
| 2002-04-02 | 416 | 422 | 412 | 422 | 30,000 | 422 |
| 2002-04-01 | 415 | 415 | 402 | 406 | 79,000 | 406 |
| 2002-03-29 | 435 | 435 | 420 | 420 | 33,000 | 420 |
| 2002-03-28 | 420 | 434 | 420 | 434 | 21,000 | 434 |
| 2002-03-27 | 421 | 423 | 419 | 420 | 39,000 | 420 |
| 2002-03-26 | 429 | 429 | 417 | 418 | 24,000 | 418 |
| 2002-03-25 | 440 | 440 | 426 | 431 | 87,000 | 431 |
| 2002-03-22 | 428 | 438 | 428 | 438 | 68,000 | 438 |
| 2002-03-20 | 446 | 446 | 433 | 438 | 43,000 | 438 |
| 2002-03-19 | 452 | 452 | 447 | 451 | 39,000 | 451 |
| 2002-03-18 | 450 | 451 | 447 | 447 | 87,000 | 447 |
| 2002-03-15 | 442 | 449 | 442 | 449 | 44,000 | 449 |
| 2002-03-14 | 441 | 445 | 441 | 442 | 28,000 | 442 |
| 2002-03-13 | 446 | 449 | 441 | 441 | 74,000 | 441 |
| 2002-03-12 | 450 | 450 | 445 | 445 | 95,000 | 445 |
| 2002-03-11 | 448 | 450 | 445 | 450 | 111,000 | 450 |
| 2002-03-08 | 448 | 450 | 446 | 448 | 239,000 | 448 |
| 2002-03-07 | 450 | 450 | 448 | 448 | 95,000 | 448 |
| 2002-03-06 | 444 | 450 | 444 | 445 | 59,000 | 445 |
| 2002-03-05 | 453 | 453 | 443 | 444 | 24,000 | 444 |
| 2002-03-04 | 447 | 457 | 447 | 453 | 98,000 | 453 |
| 2002-03-01 | 455 | 457 | 443 | 457 | 69,000 | 457 |
| 2002-02-28 | 450 | 457 | 450 | 456 | 140,000 | 456 |
| 2002-02-27 | 449 | 450 | 446 | 450 | 120,000 | 450 |
| 2002-02-26 | 448 | 450 | 447 | 449 | 111,000 | 449 |
| 2002-02-25 | 448 | 449 | 445 | 448 | 104,000 | 448 |
| 2002-02-22 | 449 | 450 | 446 | 447 | 25,000 | 447 |
| 2002-02-21 | 440 | 449 | 436 | 449 | 50,000 | 449 |
| 2002-02-20 | 449 | 449 | 440 | 445 | 34,000 | 445 |
| 2002-02-19 | 450 | 450 | 440 | 450 | 68,000 | 450 |
| 2002-02-18 | 449 | 450 | 445 | 449 | 63,000 | 449 |
| 2002-02-15 | 450 | 451 | 440 | 442 | 148,000 | 442 |
| 2002-02-14 | 445 | 450 | 440 | 449 | 134,000 | 449 |
| 2002-02-13 | 435 | 443 | 434 | 443 | 138,000 | 443 |
| 2002-02-12 | 438 | 440 | 435 | 440 | 87,000 | 440 |
| 2002-02-08 | 431 | 435 | 428 | 431 | 107,000 | 431 |
| 2002-02-07 | 429 | 432 | 428 | 431 | 58,000 | 431 |
| 2002-02-06 | 427 | 429 | 420 | 429 | 80,000 | 429 |
| 2002-02-05 | 430 | 431 | 422 | 427 | 70,000 | 427 |
| 2002-02-04 | 435 | 435 | 430 | 433 | 263,000 | 433 |
| 2002-02-01 | 428 | 435 | 428 | 430 | 140,000 | 430 |
| 2002-01-31 | 428 | 430 | 425 | 428 | 53,000 | 428 |
| 2002-01-30 | 429 | 429 | 422 | 428 | 37,000 | 428 |
| 2002-01-29 | 429 | 430 | 428 | 430 | 62,000 | 430 |
| 2002-01-28 | 419 | 429 | 419 | 429 | 49,000 | 429 |
| 2002-01-25 | 417 | 423 | 417 | 419 | 75,000 | 419 |
| 2002-01-24 | 421 | 423 | 413 | 417 | 135,000 | 417 |
| 2002-01-23 | 428 | 429 | 422 | 424 | 109,000 | 424 |
| 2002-01-22 | 436 | 436 | 421 | 428 | 194,000 | 428 |
| 2002-01-21 | 438 | 438 | 430 | 436 | 204,000 | 436 |
| 2002-01-18 | 435 | 438 | 429 | 438 | 117,000 | 438 |
| 2002-01-17 | 437 | 438 | 434 | 434 | 88,000 | 434 |
| 2002-01-16 | 435 | 439 | 435 | 437 | 70,000 | 437 |
| 2002-01-15 | 436 | 439 | 435 | 435 | 59,000 | 435 |
| 2002-01-11 | 435 | 437 | 434 | 436 | 87,000 | 436 |
| 2002-01-10 | 438 | 439 | 433 | 435 | 81,000 | 435 |
| 2002-01-09 | 432 | 437 | 432 | 436 | 42,000 | 436 |
| 2002-01-08 | 434 | 438 | 430 | 432 | 76,000 | 432 |
| 2002-01-07 | 438 | 439 | 433 | 433 | 82,000 | 433 |
| 2002-01-04 | 440 | 444 | 437 | 438 | 104,000 | 438 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
