1959 (株)九電工 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 341 | 345 | 341 | 341 | 5,000 | 341 |
| 2000-12-28 | 351 | 351 | 341 | 341 | 11,000 | 341 |
| 2000-12-27 | 339 | 346 | 338 | 346 | 13,000 | 346 |
| 2000-12-26 | 339 | 340 | 338 | 338 | 19,000 | 338 |
| 2000-12-25 | 340 | 348 | 338 | 338 | 51,000 | 338 |
| 2000-12-22 | 335 | 340 | 335 | 340 | 39,000 | 340 |
| 2000-12-21 | 322 | 335 | 321 | 335 | 84,000 | 335 |
| 2000-12-20 | 335 | 338 | 335 | 337 | 48,000 | 337 |
| 2000-12-19 | 350 | 350 | 339 | 340 | 81,000 | 340 |
| 2000-12-18 | 360 | 360 | 350 | 350 | 35,000 | 350 |
| 2000-12-15 | 358 | 360 | 350 | 358 | 131,000 | 358 |
| 2000-12-14 | 361 | 361 | 358 | 358 | 62,000 | 358 |
| 2000-12-13 | 373 | 373 | 361 | 364 | 22,000 | 364 |
| 2000-12-12 | 373 | 374 | 370 | 371 | 14,000 | 371 |
| 2000-12-11 | 367 | 374 | 367 | 372 | 29,000 | 372 |
| 2000-12-08 | 370 | 370 | 352 | 360 | 84,000 | 360 |
| 2000-12-07 | 364 | 364 | 360 | 362 | 32,000 | 362 |
| 2000-12-06 | 364 | 370 | 361 | 361 | 9,000 | 361 |
| 2000-12-05 | 372 | 372 | 360 | 363 | 21,000 | 363 |
| 2000-12-04 | 384 | 385 | 363 | 373 | 53,000 | 373 |
| 2000-12-01 | 354 | 375 | 350 | 375 | 84,000 | 375 |
| 2000-11-30 | 357 | 358 | 353 | 354 | 125,000 | 354 |
| 2000-11-29 | 359 | 361 | 355 | 355 | 87,000 | 355 |
| 2000-11-28 | 355 | 362 | 355 | 357 | 71,000 | 357 |
| 2000-11-27 | 350 | 355 | 350 | 355 | 40,000 | 355 |
| 2000-11-24 | 346 | 350 | 346 | 348 | 11,000 | 348 |
| 2000-11-22 | 350 | 351 | 340 | 345 | 35,000 | 345 |
| 2000-11-21 | 345 | 349 | 343 | 349 | 48,000 | 349 |
| 2000-11-20 | 345 | 350 | 341 | 345 | 25,000 | 345 |
| 2000-11-17 | 342 | 350 | 340 | 350 | 90,000 | 350 |
| 2000-11-16 | 360 | 360 | 346 | 350 | 57,000 | 350 |
| 2000-11-15 | 354 | 362 | 354 | 360 | 11,000 | 360 |
| 2000-11-14 | 358 | 371 | 358 | 364 | 61,000 | 364 |
| 2000-11-13 | 352 | 368 | 346 | 368 | 59,000 | 368 |
| 2000-11-10 | 355 | 361 | 355 | 356 | 34,000 | 356 |
| 2000-11-09 | 364 | 367 | 358 | 358 | 36,000 | 358 |
| 2000-11-08 | 365 | 369 | 363 | 369 | 63,000 | 369 |
| 2000-11-07 | 373 | 381 | 373 | 380 | 163,000 | 380 |
| 2000-11-06 | 363 | 369 | 363 | 369 | 47,000 | 369 |
| 2000-11-02 | 360 | 365 | 356 | 364 | 124,000 | 364 |
| 2000-11-01 | 367 | 367 | 350 | 362 | 99,000 | 362 |
| 2000-10-31 | 355 | 357 | 350 | 357 | 60,000 | 357 |
| 2000-10-30 | 364 | 364 | 351 | 357 | 31,000 | 357 |
| 2000-10-27 | 356 | 366 | 356 | 364 | 61,000 | 364 |
| 2000-10-26 | 345 | 359 | 344 | 355 | 116,000 | 355 |
| 2000-10-25 | 363 | 363 | 349 | 350 | 296,000 | 350 |
| 2000-10-24 | 370 | 370 | 360 | 366 | 123,000 | 366 |
| 2000-10-23 | 381 | 384 | 378 | 378 | 75,000 | 378 |
| 2000-10-20 | 393 | 393 | 378 | 378 | 90,000 | 378 |
| 2000-10-19 | 370 | 370 | 367 | 370 | 44,000 | 370 |
| 2000-10-18 | 380 | 385 | 368 | 369 | 98,000 | 369 |
| 2000-10-17 | 394 | 394 | 380 | 380 | 113,000 | 380 |
| 2000-10-16 | 400 | 409 | 388 | 409 | 249,000 | 409 |
| 2000-10-13 | 400 | 400 | 390 | 397 | 101,000 | 397 |
| 2000-10-12 | 385 | 404 | 385 | 400 | 54,000 | 400 |
| 2000-10-11 | 402 | 402 | 398 | 400 | 66,000 | 400 |
| 2000-10-10 | 405 | 412 | 405 | 411 | 50,000 | 411 |
| 2000-10-06 | 416 | 420 | 410 | 411 | 88,000 | 411 |
| 2000-10-05 | 412 | 417 | 406 | 416 | 56,000 | 416 |
| 2000-10-04 | 411 | 413 | 410 | 412 | 29,000 | 412 |
| 2000-10-03 | 411 | 426 | 408 | 426 | 66,000 | 426 |
| 2000-10-02 | 413 | 430 | 409 | 411 | 82,000 | 411 |
| 2000-09-29 | 408 | 413 | 407 | 413 | 111,000 | 413 |
| 2000-09-28 | 415 | 415 | 408 | 408 | 57,000 | 408 |
| 2000-09-27 | 415 | 420 | 415 | 419 | 14,000 | 419 |
| 2000-09-26 | 425 | 434 | 418 | 434 | 65,000 | 434 |
| 2000-09-25 | 421 | 425 | 418 | 421 | 118,000 | 421 |
| 2000-09-22 | 430 | 430 | 419 | 421 | 74,000 | 421 |
| 2000-09-21 | 443 | 444 | 431 | 435 | 72,000 | 435 |
| 2000-09-20 | 428 | 450 | 428 | 444 | 335,000 | 444 |
| 2000-09-19 | 423 | 428 | 419 | 427 | 104,000 | 427 |
| 2000-09-18 | 424 | 424 | 419 | 422 | 42,000 | 422 |
| 2000-09-14 | 412 | 428 | 412 | 428 | 80,000 | 428 |
| 2000-09-13 | 412 | 413 | 409 | 410 | 86,000 | 410 |
| 2000-09-12 | 415 | 418 | 412 | 412 | 24,000 | 412 |
| 2000-09-11 | 434 | 435 | 415 | 415 | 36,000 | 415 |
| 2000-09-08 | 430 | 436 | 423 | 429 | 201,000 | 429 |
| 2000-09-07 | 420 | 435 | 416 | 416 | 139,000 | 416 |
| 2000-09-06 | 430 | 435 | 425 | 425 | 91,000 | 425 |
| 2000-09-05 | 410 | 427 | 410 | 427 | 143,000 | 427 |
| 2000-09-04 | 418 | 420 | 411 | 420 | 117,000 | 420 |
| 2000-09-01 | 421 | 424 | 418 | 418 | 63,000 | 418 |
| 2000-08-31 | 430 | 434 | 420 | 428 | 96,000 | 428 |
| 2000-08-30 | 430 | 441 | 430 | 440 | 334,000 | 440 |
| 2000-08-29 | 428 | 433 | 423 | 430 | 105,000 | 430 |
| 2000-08-28 | 440 | 445 | 426 | 428 | 166,000 | 428 |
| 2000-08-25 | 445 | 450 | 434 | 445 | 406,000 | 445 |
| 2000-08-24 | 441 | 451 | 441 | 445 | 408,000 | 445 |
| 2000-08-23 | 428 | 441 | 423 | 440 | 380,000 | 440 |
| 2000-08-22 | 445 | 445 | 421 | 433 | 321,000 | 433 |
| 2000-08-21 | 440 | 447 | 437 | 445 | 702,000 | 445 |
| 2000-08-18 | 425 | 439 | 420 | 436 | 1,207,000 | 436 |
| 2000-08-17 | 415 | 423 | 404 | 423 | 1,376,000 | 423 |
| 2000-08-16 | 405 | 414 | 405 | 410 | 708,000 | 410 |
| 2000-08-15 | 390 | 410 | 386 | 405 | 388,000 | 405 |
| 2000-08-14 | 374 | 393 | 374 | 393 | 271,000 | 393 |
| 2000-08-11 | 369 | 376 | 369 | 376 | 238,000 | 376 |
| 2000-08-10 | 369 | 369 | 363 | 365 | 87,000 | 365 |
| 2000-08-09 | 365 | 369 | 361 | 361 | 66,000 | 361 |
| 2000-08-08 | 367 | 368 | 357 | 365 | 43,000 | 365 |
| 2000-08-07 | 366 | 366 | 356 | 366 | 90,000 | 366 |
| 2000-08-04 | 370 | 370 | 366 | 366 | 197,000 | 366 |
| 2000-08-03 | 368 | 374 | 365 | 370 | 151,000 | 370 |
| 2000-08-02 | 366 | 374 | 363 | 370 | 123,000 | 370 |
| 2000-08-01 | 362 | 372 | 362 | 364 | 174,000 | 364 |
| 2000-07-31 | 360 | 370 | 355 | 360 | 217,000 | 360 |
| 2000-07-28 | 370 | 370 | 360 | 362 | 111,000 | 362 |
| 2000-07-27 | 385 | 385 | 366 | 370 | 81,000 | 370 |
| 2000-07-26 | 391 | 391 | 376 | 379 | 175,000 | 379 |
| 2000-07-25 | 372 | 375 | 365 | 366 | 170,000 | 366 |
| 2000-07-24 | 380 | 380 | 365 | 372 | 141,000 | 372 |
| 2000-07-21 | 381 | 390 | 381 | 385 | 84,000 | 385 |
| 2000-07-19 | 390 | 390 | 381 | 386 | 165,000 | 386 |
| 2000-07-18 | 400 | 405 | 385 | 390 | 291,000 | 390 |
| 2000-07-17 | 392 | 399 | 389 | 389 | 477,000 | 389 |
| 2000-07-14 | 395 | 399 | 389 | 392 | 307,000 | 392 |
| 2000-07-13 | 411 | 411 | 391 | 405 | 505,000 | 405 |
| 2000-07-12 | 425 | 425 | 406 | 411 | 922,000 | 411 |
| 2000-07-11 | 398 | 425 | 396 | 425 | 2,692,000 | 425 |
| 2000-07-10 | 372 | 388 | 370 | 385 | 1,266,000 | 385 |
| 2000-07-07 | 333 | 343 | 330 | 342 | 200,000 | 342 |
| 2000-07-06 | 329 | 332 | 324 | 332 | 113,000 | 332 |
| 2000-07-05 | 338 | 338 | 323 | 327 | 305,000 | 327 |
| 2000-07-04 | 333 | 336 | 330 | 336 | 503,000 | 336 |
| 2000-07-03 | 329 | 329 | 323 | 327 | 387,000 | 327 |
| 2000-06-30 | 317 | 323 | 317 | 319 | 244,000 | 319 |
| 2000-06-29 | 313 | 316 | 312 | 314 | 162,000 | 314 |
| 2000-06-28 | 315 | 317 | 312 | 312 | 97,000 | 312 |
| 2000-06-27 | 312 | 318 | 312 | 316 | 102,000 | 316 |
| 2000-06-26 | 317 | 317 | 311 | 315 | 59,000 | 315 |
| 2000-06-23 | 316 | 318 | 311 | 311 | 102,000 | 311 |
| 2000-06-22 | 320 | 322 | 312 | 313 | 92,000 | 313 |
| 2000-06-21 | 325 | 327 | 320 | 320 | 130,000 | 320 |
| 2000-06-20 | 325 | 330 | 320 | 328 | 154,000 | 328 |
| 2000-06-19 | 315 | 320 | 315 | 320 | 58,000 | 320 |
| 2000-06-16 | 320 | 325 | 310 | 310 | 108,000 | 310 |
| 2000-06-15 | 327 | 327 | 320 | 320 | 85,000 | 320 |
| 2000-06-14 | 326 | 330 | 322 | 322 | 90,000 | 322 |
| 2000-06-13 | 331 | 334 | 326 | 326 | 278,000 | 326 |
| 2000-06-12 | 319 | 334 | 319 | 326 | 410,000 | 326 |
| 2000-06-09 | 305 | 319 | 304 | 319 | 211,000 | 319 |
| 2000-06-08 | 301 | 309 | 301 | 306 | 63,000 | 306 |
| 2000-06-07 | 300 | 303 | 299 | 301 | 52,000 | 301 |
| 2000-06-06 | 300 | 301 | 298 | 299 | 111,000 | 299 |
| 2000-06-05 | 297 | 303 | 297 | 301 | 77,000 | 301 |
| 2000-06-02 | 296 | 305 | 296 | 302 | 114,000 | 302 |
| 2000-06-01 | 299 | 299 | 291 | 295 | 100,000 | 295 |
| 2000-05-31 | 305 | 306 | 299 | 302 | 130,000 | 302 |
| 2000-05-30 | 308 | 312 | 306 | 306 | 84,000 | 306 |
| 2000-05-29 | 305 | 310 | 305 | 310 | 73,000 | 310 |
| 2000-05-26 | 312 | 315 | 310 | 314 | 84,000 | 314 |
| 2000-05-25 | 311 | 319 | 308 | 319 | 217,000 | 319 |
| 2000-05-24 | 307 | 314 | 307 | 311 | 133,000 | 311 |
| 2000-05-23 | 319 | 320 | 308 | 312 | 153,000 | 312 |
| 2000-05-22 | 320 | 320 | 310 | 314 | 287,000 | 314 |
| 2000-05-19 | 319 | 324 | 315 | 317 | 786,000 | 317 |
| 2000-05-18 | 307 | 318 | 307 | 311 | 506,000 | 311 |
| 2000-05-17 | 300 | 312 | 300 | 306 | 559,000 | 306 |
| 2000-05-16 | 295 | 297 | 292 | 295 | 252,000 | 295 |
| 2000-05-15 | 291 | 294 | 290 | 291 | 250,000 | 291 |
| 2000-05-12 | 286 | 290 | 285 | 287 | 163,000 | 287 |
| 2000-05-11 | 284 | 288 | 281 | 288 | 97,000 | 288 |
| 2000-05-10 | 282 | 284 | 280 | 284 | 172,000 | 284 |
| 2000-05-09 | 281 | 283 | 280 | 283 | 166,000 | 283 |
| 2000-05-08 | 284 | 284 | 280 | 280 | 109,000 | 280 |
| 2000-05-02 | 285 | 288 | 282 | 284 | 150,000 | 284 |
| 2000-05-01 | 279 | 281 | 277 | 281 | 146,000 | 281 |
| 2000-04-28 | 280 | 281 | 276 | 277 | 229,000 | 277 |
| 2000-04-27 | 282 | 283 | 280 | 280 | 143,000 | 280 |
| 2000-04-26 | 285 | 288 | 282 | 283 | 97,000 | 283 |
| 2000-04-25 | 283 | 293 | 282 | 293 | 185,000 | 293 |
| 2000-04-24 | 282 | 286 | 281 | 283 | 253,000 | 283 |
| 2000-04-21 | 285 | 290 | 283 | 287 | 142,000 | 287 |
| 2000-04-20 | 291 | 294 | 281 | 287 | 340,000 | 287 |
| 2000-04-19 | 299 | 299 | 295 | 295 | 107,000 | 295 |
| 2000-04-18 | 306 | 306 | 293 | 296 | 161,000 | 296 |
| 2000-04-17 | 290 | 295 | 290 | 295 | 167,000 | 295 |
| 2000-04-14 | 305 | 306 | 304 | 304 | 85,000 | 304 |
| 2000-04-13 | 305 | 310 | 304 | 310 | 104,000 | 310 |
| 2000-04-12 | 306 | 306 | 303 | 303 | 100,000 | 303 |
| 2000-04-11 | 311 | 312 | 305 | 307 | 83,000 | 307 |
| 2000-04-10 | 310 | 311 | 307 | 311 | 54,000 | 311 |
| 2000-04-07 | 315 | 315 | 307 | 310 | 251,000 | 310 |
| 2000-04-06 | 316 | 317 | 314 | 314 | 136,000 | 314 |
| 2000-04-05 | 314 | 318 | 312 | 315 | 253,000 | 315 |
| 2000-04-04 | 310 | 313 | 308 | 311 | 287,000 | 311 |
| 2000-04-03 | 303 | 313 | 303 | 310 | 155,000 | 310 |
| 2000-03-31 | 305 | 310 | 305 | 309 | 61,000 | 309 |
| 2000-03-30 | 320 | 320 | 306 | 306 | 92,000 | 306 |
| 2000-03-29 | 316 | 321 | 315 | 320 | 90,000 | 320 |
| 2000-03-28 | 315 | 321 | 310 | 314 | 314,000 | 314 |
| 2000-03-27 | 300 | 319 | 300 | 315 | 347,000 | 315 |
| 2000-03-24 | 294 | 302 | 280 | 290 | 469,000 | 290 |
| 2000-03-23 | 286 | 294 | 286 | 294 | 223,000 | 294 |
| 2000-03-22 | 301 | 301 | 285 | 286 | 502,000 | 286 |
| 2000-03-21 | 297 | 300 | 292 | 297 | 180,000 | 297 |
| 2000-03-17 | 293 | 300 | 293 | 297 | 173,000 | 297 |
| 2000-03-16 | 300 | 300 | 295 | 297 | 212,000 | 297 |
| 2000-03-15 | 305 | 305 | 297 | 298 | 273,000 | 298 |
| 2000-03-14 | 317 | 317 | 300 | 305 | 264,000 | 305 |
| 2000-03-13 | 306 | 316 | 305 | 312 | 137,000 | 312 |
| 2000-03-10 | 305 | 317 | 303 | 305 | 177,000 | 305 |
| 2000-03-09 | 300 | 304 | 300 | 301 | 49,000 | 301 |
| 2000-03-08 | 303 | 303 | 299 | 299 | 198,000 | 299 |
| 2000-03-07 | 305 | 318 | 301 | 303 | 106,000 | 303 |
| 2000-03-06 | 317 | 334 | 308 | 310 | 126,000 | 310 |
| 2000-03-03 | 307 | 307 | 298 | 306 | 80,000 | 306 |
| 2000-03-02 | 310 | 310 | 298 | 309 | 170,000 | 309 |
| 2000-03-01 | 310 | 312 | 300 | 300 | 94,000 | 300 |
| 2000-02-29 | 306 | 318 | 306 | 312 | 59,000 | 312 |
| 2000-02-28 | 311 | 311 | 300 | 306 | 44,000 | 306 |
| 2000-02-25 | 298 | 318 | 298 | 298 | 101,000 | 298 |
| 2000-02-24 | 291 | 297 | 286 | 295 | 347,000 | 295 |
| 2000-02-23 | 301 | 303 | 290 | 294 | 318,000 | 294 |
| 2000-02-22 | 300 | 303 | 300 | 303 | 154,000 | 303 |
| 2000-02-21 | 302 | 305 | 300 | 300 | 111,000 | 300 |
| 2000-02-18 | 305 | 305 | 296 | 297 | 408,000 | 297 |
| 2000-02-17 | 320 | 321 | 310 | 310 | 165,000 | 310 |
| 2000-02-16 | 334 | 334 | 315 | 321 | 255,000 | 321 |
| 2000-02-15 | 339 | 340 | 334 | 334 | 97,000 | 334 |
| 2000-02-14 | 345 | 345 | 330 | 337 | 140,000 | 337 |
| 2000-02-10 | 350 | 355 | 343 | 343 | 76,000 | 343 |
| 2000-02-09 | 365 | 365 | 350 | 360 | 129,000 | 360 |
| 2000-02-08 | 372 | 373 | 361 | 361 | 148,000 | 361 |
| 2000-02-07 | 371 | 374 | 371 | 371 | 51,000 | 371 |
| 2000-02-04 | 371 | 378 | 371 | 371 | 27,000 | 371 |
| 2000-02-03 | 375 | 375 | 371 | 371 | 21,000 | 371 |
| 2000-02-02 | 379 | 379 | 375 | 375 | 88,000 | 375 |
| 2000-02-01 | 385 | 385 | 380 | 380 | 50,000 | 380 |
| 2000-01-31 | 383 | 385 | 380 | 380 | 22,000 | 380 |
| 2000-01-28 | 382 | 385 | 381 | 381 | 51,000 | 381 |
| 2000-01-27 | 383 | 385 | 382 | 382 | 105,000 | 382 |
| 2000-01-26 | 383 | 384 | 381 | 383 | 54,000 | 383 |
| 2000-01-25 | 380 | 380 | 373 | 375 | 36,000 | 375 |
| 2000-01-24 | 384 | 384 | 371 | 371 | 68,000 | 371 |
| 2000-01-21 | 375 | 382 | 375 | 376 | 64,000 | 376 |
| 2000-01-20 | 386 | 389 | 380 | 380 | 39,000 | 380 |
| 2000-01-19 | 383 | 388 | 377 | 388 | 88,000 | 388 |
| 2000-01-18 | 386 | 388 | 380 | 383 | 59,000 | 383 |
| 2000-01-17 | 373 | 380 | 370 | 371 | 103,000 | 371 |
| 2000-01-14 | 368 | 371 | 365 | 368 | 191,000 | 368 |
| 2000-01-13 | 365 | 371 | 364 | 365 | 212,000 | 365 |
| 2000-01-12 | 385 | 388 | 366 | 375 | 58,000 | 375 |
| 2000-01-11 | 382 | 391 | 381 | 385 | 65,000 | 385 |
| 2000-01-07 | 361 | 383 | 361 | 383 | 20,000 | 383 |
| 2000-01-06 | 384 | 384 | 365 | 365 | 49,000 | 365 |
| 2000-01-05 | 365 | 385 | 364 | 385 | 62,000 | 385 |
| 2000-01-04 | 360 | 365 | 350 | 365 | 24,000 | 365 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
