1959 (株)九電工 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 360 | 362 | 360 | 360 | 19,000 | 360 |
| 1999-12-29 | 355 | 363 | 352 | 362 | 33,000 | 362 |
| 1999-12-28 | 365 | 365 | 359 | 360 | 62,000 | 360 |
| 1999-12-27 | 361 | 366 | 361 | 363 | 38,000 | 363 |
| 1999-12-24 | 359 | 364 | 358 | 359 | 78,000 | 359 |
| 1999-12-22 | 358 | 358 | 350 | 355 | 51,000 | 355 |
| 1999-12-21 | 360 | 360 | 344 | 344 | 213,000 | 344 |
| 1999-12-20 | 369 | 369 | 358 | 360 | 183,000 | 360 |
| 1999-12-17 | 374 | 375 | 366 | 369 | 63,000 | 369 |
| 1999-12-16 | 360 | 374 | 360 | 374 | 91,000 | 374 |
| 1999-12-15 | 366 | 366 | 360 | 360 | 216,000 | 360 |
| 1999-12-14 | 366 | 375 | 366 | 375 | 36,000 | 375 |
| 1999-12-13 | 358 | 366 | 358 | 362 | 139,000 | 362 |
| 1999-12-10 | 355 | 360 | 353 | 358 | 205,000 | 358 |
| 1999-12-09 | 367 | 367 | 353 | 353 | 287,000 | 353 |
| 1999-12-08 | 376 | 378 | 370 | 370 | 157,000 | 370 |
| 1999-12-07 | 380 | 384 | 375 | 376 | 83,000 | 376 |
| 1999-12-06 | 380 | 380 | 371 | 375 | 108,000 | 375 |
| 1999-12-03 | 375 | 378 | 365 | 365 | 256,000 | 365 |
| 1999-12-02 | 382 | 382 | 373 | 375 | 196,000 | 375 |
| 1999-12-01 | 385 | 386 | 380 | 380 | 275,000 | 380 |
| 1999-11-30 | 388 | 400 | 388 | 394 | 75,000 | 394 |
| 1999-11-29 | 388 | 390 | 387 | 387 | 111,000 | 387 |
| 1999-11-26 | 385 | 390 | 385 | 386 | 68,000 | 386 |
| 1999-11-25 | 386 | 391 | 380 | 385 | 182,000 | 385 |
| 1999-11-24 | 399 | 400 | 385 | 386 | 227,000 | 386 |
| 1999-11-22 | 403 | 403 | 396 | 399 | 127,000 | 399 |
| 1999-11-19 | 415 | 418 | 400 | 400 | 110,000 | 400 |
| 1999-11-18 | 415 | 415 | 395 | 410 | 486,000 | 410 |
| 1999-11-17 | 398 | 408 | 390 | 405 | 349,000 | 405 |
| 1999-11-16 | 400 | 405 | 395 | 398 | 137,000 | 398 |
| 1999-11-15 | 415 | 415 | 402 | 402 | 21,000 | 402 |
| 1999-11-12 | 395 | 410 | 395 | 395 | 184,000 | 395 |
| 1999-11-11 | 405 | 416 | 395 | 395 | 275,000 | 395 |
| 1999-11-10 | 435 | 435 | 410 | 410 | 200,000 | 410 |
| 1999-11-09 | 441 | 446 | 430 | 430 | 83,000 | 430 |
| 1999-11-08 | 453 | 453 | 445 | 445 | 112,000 | 445 |
| 1999-11-05 | 475 | 480 | 459 | 463 | 57,000 | 463 |
| 1999-11-04 | 482 | 491 | 477 | 480 | 168,000 | 480 |
| 1999-11-02 | 472 | 494 | 472 | 482 | 159,000 | 482 |
| 1999-11-01 | 450 | 462 | 449 | 462 | 122,000 | 462 |
| 1999-10-29 | 427 | 440 | 427 | 430 | 62,000 | 430 |
| 1999-10-28 | 427 | 428 | 420 | 420 | 84,000 | 420 |
| 1999-10-27 | 437 | 437 | 427 | 427 | 113,000 | 427 |
| 1999-10-26 | 440 | 440 | 437 | 437 | 51,000 | 437 |
| 1999-10-25 | 439 | 445 | 435 | 438 | 61,000 | 438 |
| 1999-10-22 | 439 | 440 | 436 | 436 | 122,000 | 436 |
| 1999-10-21 | 441 | 442 | 435 | 439 | 146,000 | 439 |
| 1999-10-20 | 450 | 455 | 440 | 441 | 98,000 | 441 |
| 1999-10-19 | 455 | 460 | 450 | 454 | 80,000 | 454 |
| 1999-10-18 | 455 | 455 | 450 | 450 | 125,000 | 450 |
| 1999-10-15 | 460 | 465 | 455 | 455 | 85,000 | 455 |
| 1999-10-14 | 470 | 470 | 459 | 465 | 112,000 | 465 |
| 1999-10-13 | 470 | 470 | 468 | 470 | 93,000 | 470 |
| 1999-10-12 | 475 | 476 | 469 | 471 | 101,000 | 471 |
| 1999-10-08 | 475 | 480 | 451 | 474 | 227,000 | 474 |
| 1999-10-07 | 485 | 486 | 475 | 480 | 228,000 | 480 |
| 1999-10-06 | 501 | 502 | 485 | 485 | 163,000 | 485 |
| 1999-10-05 | 517 | 520 | 499 | 502 | 126,000 | 502 |
| 1999-10-04 | 527 | 530 | 517 | 517 | 153,000 | 517 |
| 1999-10-01 | 505 | 507 | 503 | 507 | 112,000 | 507 |
| 1999-09-30 | 511 | 522 | 500 | 500 | 79,000 | 500 |
| 1999-09-29 | 517 | 520 | 500 | 508 | 107,000 | 508 |
| 1999-09-28 | 507 | 512 | 507 | 507 | 60,000 | 507 |
| 1999-09-27 | 505 | 514 | 505 | 511 | 45,000 | 511 |
| 1999-09-24 | 523 | 523 | 511 | 511 | 135,000 | 511 |
| 1999-09-22 | 536 | 540 | 522 | 523 | 117,000 | 523 |
| 1999-09-21 | 558 | 564 | 538 | 540 | 91,000 | 540 |
| 1999-09-20 | 540 | 558 | 538 | 558 | 160,000 | 558 |
| 1999-09-17 | 532 | 548 | 531 | 540 | 115,000 | 540 |
| 1999-09-16 | 533 | 548 | 530 | 540 | 179,000 | 540 |
| 1999-09-14 | 535 | 548 | 523 | 542 | 144,000 | 542 |
| 1999-09-13 | 533 | 543 | 531 | 540 | 131,000 | 540 |
| 1999-09-10 | 530 | 538 | 530 | 533 | 221,000 | 533 |
| 1999-09-09 | 545 | 559 | 530 | 540 | 95,000 | 540 |
| 1999-09-08 | 545 | 546 | 535 | 535 | 123,000 | 535 |
| 1999-09-07 | 555 | 560 | 548 | 554 | 110,000 | 554 |
| 1999-09-06 | 575 | 575 | 558 | 560 | 83,000 | 560 |
| 1999-09-03 | 565 | 574 | 561 | 568 | 190,000 | 568 |
| 1999-09-02 | 565 | 571 | 564 | 565 | 181,000 | 565 |
| 1999-09-01 | 570 | 571 | 535 | 535 | 326,000 | 535 |
| 1999-08-31 | 541 | 570 | 541 | 553 | 632,000 | 553 |
| 1999-08-30 | 541 | 546 | 531 | 531 | 304,000 | 531 |
| 1999-08-27 | 554 | 562 | 551 | 551 | 202,000 | 551 |
| 1999-08-26 | 570 | 571 | 553 | 553 | 155,000 | 553 |
| 1999-08-25 | 580 | 580 | 555 | 577 | 314,000 | 577 |
| 1999-08-24 | 580 | 590 | 580 | 582 | 183,000 | 582 |
| 1999-08-23 | 565 | 590 | 557 | 572 | 626,000 | 572 |
| 1999-08-20 | 550 | 565 | 549 | 560 | 1,063,000 | 560 |
| 1999-08-19 | 591 | 594 | 535 | 540 | 794,000 | 540 |
| 1999-08-18 | 600 | 610 | 591 | 600 | 352,000 | 600 |
| 1999-08-17 | 645 | 650 | 640 | 650 | 25,000 | 650 |
| 1999-08-16 | 649 | 649 | 642 | 644 | 19,000 | 644 |
| 1999-08-13 | 624 | 634 | 624 | 634 | 17,000 | 634 |
| 1999-08-12 | 632 | 632 | 622 | 622 | 47,000 | 622 |
| 1999-08-11 | 620 | 635 | 620 | 630 | 50,000 | 630 |
| 1999-08-10 | 635 | 639 | 625 | 625 | 54,000 | 625 |
| 1999-08-09 | 657 | 658 | 638 | 640 | 70,000 | 640 |
| 1999-08-06 | 641 | 665 | 640 | 661 | 75,000 | 661 |
| 1999-08-05 | 643 | 646 | 633 | 633 | 64,000 | 633 |
| 1999-08-04 | 664 | 664 | 643 | 643 | 24,000 | 643 |
| 1999-08-03 | 662 | 664 | 642 | 664 | 72,000 | 664 |
| 1999-08-02 | 630 | 651 | 630 | 642 | 68,000 | 642 |
| 1999-07-30 | 656 | 658 | 650 | 650 | 85,000 | 650 |
| 1999-07-29 | 675 | 676 | 650 | 656 | 87,000 | 656 |
| 1999-07-28 | 686 | 686 | 680 | 680 | 52,000 | 680 |
| 1999-07-27 | 687 | 690 | 686 | 686 | 81,000 | 686 |
| 1999-07-26 | 693 | 693 | 687 | 687 | 28,000 | 687 |
| 1999-07-23 | 686 | 694 | 686 | 694 | 95,000 | 694 |
| 1999-07-22 | 702 | 702 | 685 | 685 | 51,000 | 685 |
| 1999-07-21 | 691 | 711 | 691 | 711 | 65,000 | 711 |
| 1999-07-19 | 693 | 694 | 693 | 693 | 102,000 | 693 |
| 1999-07-16 | 700 | 700 | 696 | 700 | 143,000 | 700 |
| 1999-07-15 | 705 | 708 | 705 | 708 | 70,000 | 708 |
| 1999-07-14 | 711 | 716 | 711 | 711 | 92,000 | 711 |
| 1999-07-13 | 735 | 735 | 724 | 724 | 19,000 | 724 |
| 1999-07-12 | 703 | 737 | 703 | 735 | 80,000 | 735 |
| 1999-07-09 | 713 | 730 | 713 | 730 | 40,000 | 730 |
| 1999-07-08 | 706 | 720 | 700 | 712 | 153,000 | 712 |
| 1999-07-07 | 702 | 705 | 695 | 696 | 78,000 | 696 |
| 1999-07-06 | 703 | 710 | 702 | 710 | 42,000 | 710 |
| 1999-07-05 | 702 | 705 | 702 | 702 | 20,000 | 702 |
| 1999-07-02 | 705 | 732 | 698 | 732 | 72,000 | 732 |
| 1999-07-01 | 700 | 710 | 690 | 706 | 77,000 | 706 |
| 1999-06-30 | 706 | 706 | 690 | 692 | 43,000 | 692 |
| 1999-06-29 | 711 | 711 | 706 | 706 | 24,000 | 706 |
| 1999-06-28 | 711 | 715 | 711 | 713 | 38,000 | 713 |
| 1999-06-25 | 736 | 736 | 720 | 720 | 29,000 | 720 |
| 1999-06-24 | 731 | 749 | 731 | 736 | 34,000 | 736 |
| 1999-06-23 | 741 | 755 | 735 | 735 | 27,000 | 735 |
| 1999-06-22 | 752 | 755 | 752 | 755 | 116,000 | 755 |
| 1999-06-21 | 753 | 755 | 750 | 752 | 157,000 | 752 |
| 1999-06-18 | 754 | 754 | 746 | 753 | 51,000 | 753 |
| 1999-06-17 | 752 | 754 | 750 | 754 | 149,000 | 754 |
| 1999-06-16 | 744 | 754 | 744 | 752 | 76,000 | 752 |
| 1999-06-15 | 752 | 757 | 751 | 752 | 47,000 | 752 |
| 1999-06-14 | 732 | 752 | 732 | 752 | 48,000 | 752 |
| 1999-06-11 | 764 | 765 | 750 | 750 | 141,000 | 750 |
| 1999-06-10 | 727 | 752 | 726 | 735 | 61,000 | 735 |
| 1999-06-09 | 726 | 738 | 726 | 735 | 11,000 | 735 |
| 1999-06-08 | 740 | 740 | 725 | 725 | 8,000 | 725 |
| 1999-06-07 | 731 | 746 | 731 | 736 | 23,000 | 736 |
| 1999-06-04 | 734 | 737 | 731 | 731 | 27,000 | 731 |
| 1999-06-03 | 767 | 767 | 742 | 744 | 9,000 | 744 |
| 1999-06-02 | 790 | 790 | 779 | 787 | 11,000 | 787 |
| 1999-06-01 | 769 | 790 | 756 | 790 | 164,000 | 790 |
| 1999-05-31 | 755 | 770 | 755 | 770 | 33,000 | 770 |
| 1999-05-28 | 749 | 765 | 741 | 764 | 100,000 | 764 |
| 1999-05-27 | 741 | 750 | 741 | 750 | 19,000 | 750 |
| 1999-05-26 | 735 | 741 | 734 | 741 | 195,000 | 741 |
| 1999-05-25 | 721 | 735 | 721 | 734 | 32,000 | 734 |
| 1999-05-24 | 727 | 727 | 720 | 720 | 18,000 | 720 |
| 1999-05-21 | 725 | 735 | 723 | 726 | 12,000 | 726 |
| 1999-05-20 | 740 | 740 | 725 | 725 | 12,000 | 725 |
| 1999-05-19 | 725 | 740 | 725 | 736 | 7,000 | 736 |
| 1999-05-18 | 725 | 726 | 725 | 725 | 77,000 | 725 |
| 1999-05-17 | 737 | 744 | 731 | 731 | 31,000 | 731 |
| 1999-05-14 | 757 | 762 | 745 | 745 | 70,000 | 745 |
| 1999-05-13 | 755 | 765 | 755 | 757 | 95,000 | 757 |
| 1999-05-12 | 754 | 769 | 751 | 755 | 80,000 | 755 |
| 1999-05-11 | 761 | 761 | 737 | 755 | 33,000 | 755 |
| 1999-05-10 | 751 | 751 | 731 | 731 | 40,000 | 731 |
| 1999-05-07 | 754 | 754 | 740 | 750 | 66,000 | 750 |
| 1999-05-06 | 756 | 762 | 731 | 755 | 47,000 | 755 |
| 1999-04-30 | 736 | 736 | 725 | 726 | 66,000 | 726 |
| 1999-04-28 | 739 | 746 | 735 | 737 | 29,000 | 737 |
| 1999-04-27 | 743 | 743 | 739 | 739 | 5,000 | 739 |
| 1999-04-26 | 757 | 757 | 730 | 743 | 13,000 | 743 |
| 1999-04-23 | 741 | 758 | 725 | 757 | 66,000 | 757 |
| 1999-04-22 | 760 | 760 | 740 | 740 | 13,000 | 740 |
| 1999-04-21 | 765 | 765 | 761 | 761 | 23,000 | 761 |
| 1999-04-20 | 770 | 780 | 770 | 770 | 91,000 | 770 |
| 1999-04-19 | 770 | 780 | 769 | 780 | 128,000 | 780 |
| 1999-04-16 | 770 | 772 | 770 | 770 | 34,000 | 770 |
| 1999-04-15 | 775 | 775 | 760 | 770 | 44,000 | 770 |
| 1999-04-14 | 758 | 780 | 750 | 770 | 74,000 | 770 |
| 1999-04-13 | 750 | 758 | 750 | 758 | 26,000 | 758 |
| 1999-04-12 | 738 | 750 | 738 | 742 | 85,000 | 742 |
| 1999-04-09 | 750 | 759 | 750 | 752 | 17,000 | 752 |
| 1999-04-08 | 748 | 760 | 740 | 750 | 37,000 | 750 |
| 1999-04-07 | 730 | 749 | 730 | 749 | 73,000 | 749 |
| 1999-04-06 | 725 | 750 | 725 | 750 | 60,000 | 750 |
| 1999-04-05 | 727 | 731 | 725 | 725 | 20,000 | 725 |
| 1999-04-02 | 745 | 745 | 720 | 737 | 68,000 | 737 |
| 1999-04-01 | 711 | 729 | 711 | 725 | 70,000 | 725 |
| 1999-03-31 | 710 | 733 | 705 | 725 | 88,000 | 725 |
| 1999-03-30 | 720 | 720 | 710 | 710 | 9,000 | 710 |
| 1999-03-29 | 712 | 713 | 709 | 710 | 38,000 | 710 |
| 1999-03-26 | 722 | 722 | 706 | 711 | 8,000 | 711 |
| 1999-03-25 | 725 | 732 | 720 | 722 | 58,000 | 722 |
| 1999-03-24 | 733 | 733 | 710 | 715 | 54,000 | 715 |
| 1999-03-23 | 759 | 771 | 741 | 743 | 81,000 | 743 |
| 1999-03-19 | 760 | 769 | 750 | 759 | 21,000 | 759 |
| 1999-03-18 | 754 | 754 | 747 | 750 | 123,000 | 750 |
| 1999-03-17 | 740 | 760 | 740 | 752 | 71,000 | 752 |
| 1999-03-16 | 749 | 751 | 740 | 751 | 40,000 | 751 |
| 1999-03-15 | 723 | 749 | 723 | 749 | 35,000 | 749 |
| 1999-03-12 | 716 | 726 | 716 | 717 | 127,000 | 717 |
| 1999-03-11 | 720 | 730 | 708 | 726 | 34,000 | 726 |
| 1999-03-10 | 693 | 701 | 690 | 700 | 172,000 | 700 |
| 1999-03-09 | 691 | 691 | 682 | 683 | 25,000 | 683 |
| 1999-03-08 | 697 | 727 | 678 | 683 | 105,000 | 683 |
| 1999-03-05 | 690 | 697 | 690 | 696 | 157,000 | 696 |
| 1999-03-04 | 695 | 697 | 689 | 697 | 11,000 | 697 |
| 1999-03-03 | 674 | 690 | 674 | 690 | 53,000 | 690 |
| 1999-03-02 | 720 | 720 | 671 | 671 | 55,000 | 671 |
| 1999-03-01 | 706 | 721 | 700 | 710 | 77,000 | 710 |
| 1999-02-26 | 717 | 717 | 700 | 702 | 33,000 | 702 |
| 1999-02-25 | 711 | 718 | 711 | 717 | 63,000 | 717 |
| 1999-02-24 | 710 | 730 | 708 | 711 | 195,000 | 711 |
| 1999-02-23 | 740 | 743 | 700 | 701 | 25,000 | 701 |
| 1999-02-22 | 755 | 755 | 740 | 750 | 72,000 | 750 |
| 1999-02-19 | 777 | 777 | 750 | 750 | 34,000 | 750 |
| 1999-02-18 | 775 | 777 | 762 | 777 | 52,000 | 777 |
| 1999-02-17 | 793 | 793 | 760 | 770 | 14,000 | 770 |
| 1999-02-16 | 769 | 785 | 769 | 785 | 66,000 | 785 |
| 1999-02-15 | 764 | 769 | 754 | 764 | 22,000 | 764 |
| 1999-02-12 | 768 | 768 | 751 | 759 | 23,000 | 759 |
| 1999-02-10 | 769 | 769 | 755 | 763 | 30,000 | 763 |
| 1999-02-09 | 779 | 780 | 769 | 769 | 44,000 | 769 |
| 1999-02-08 | 779 | 779 | 764 | 775 | 19,000 | 775 |
| 1999-02-05 | 779 | 781 | 775 | 780 | 20,000 | 780 |
| 1999-02-04 | 808 | 810 | 795 | 800 | 30,000 | 800 |
| 1999-02-03 | 824 | 824 | 818 | 818 | 22,000 | 818 |
| 1999-02-02 | 828 | 828 | 820 | 824 | 24,000 | 824 |
| 1999-02-01 | 820 | 820 | 803 | 810 | 33,000 | 810 |
| 1999-01-29 | 777 | 810 | 777 | 810 | 35,000 | 810 |
| 1999-01-28 | 776 | 776 | 770 | 770 | 12,000 | 770 |
| 1999-01-27 | 764 | 773 | 757 | 773 | 24,000 | 773 |
| 1999-01-26 | 736 | 770 | 736 | 757 | 32,000 | 757 |
| 1999-01-25 | 727 | 732 | 727 | 732 | 24,000 | 732 |
| 1999-01-22 | 724 | 728 | 724 | 727 | 36,000 | 727 |
| 1999-01-21 | 724 | 724 | 722 | 724 | 25,000 | 724 |
| 1999-01-20 | 721 | 730 | 721 | 728 | 60,000 | 728 |
| 1999-01-19 | 744 | 744 | 738 | 739 | 26,000 | 739 |
| 1999-01-18 | 740 | 750 | 720 | 729 | 33,000 | 729 |
| 1999-01-14 | 736 | 740 | 736 | 740 | 13,000 | 740 |
| 1999-01-13 | 738 | 738 | 717 | 736 | 38,000 | 736 |
| 1999-01-12 | 767 | 767 | 738 | 738 | 25,000 | 738 |
| 1999-01-11 | 737 | 737 | 737 | 737 | 7,000 | 737 |
| 1999-01-08 | 745 | 745 | 737 | 737 | 16,000 | 737 |
| 1999-01-07 | 744 | 750 | 744 | 745 | 11,000 | 745 |
| 1999-01-06 | 752 | 752 | 737 | 745 | 28,000 | 745 |
| 1999-01-05 | 780 | 780 | 756 | 756 | 33,000 | 756 |
| 1999-01-04 | 764 | 764 | 749 | 760 | 9,000 | 760 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
