1959 (株)九電工 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 439 | 440 | 438 | 440 | 15,000 | 440 |
| 2003-12-29 | 433 | 438 | 433 | 438 | 8,000 | 438 |
| 2003-12-26 | 437 | 438 | 437 | 438 | 21,000 | 438 |
| 2003-12-25 | 445 | 445 | 437 | 437 | 134,000 | 437 |
| 2003-12-24 | 441 | 441 | 435 | 441 | 36,000 | 441 |
| 2003-12-22 | 432 | 440 | 432 | 440 | 53,000 | 440 |
| 2003-12-19 | 436 | 436 | 426 | 432 | 42,000 | 432 |
| 2003-12-18 | 429 | 437 | 429 | 436 | 33,000 | 436 |
| 2003-12-17 | 432 | 432 | 424 | 424 | 51,000 | 424 |
| 2003-12-16 | 438 | 442 | 432 | 432 | 56,000 | 432 |
| 2003-12-15 | 439 | 445 | 431 | 437 | 61,000 | 437 |
| 2003-12-12 | 436 | 442 | 434 | 439 | 132,000 | 439 |
| 2003-12-11 | 449 | 454 | 438 | 438 | 311,000 | 438 |
| 2003-12-10 | 446 | 447 | 440 | 444 | 68,000 | 444 |
| 2003-12-09 | 447 | 447 | 442 | 446 | 45,000 | 446 |
| 2003-12-08 | 445 | 453 | 437 | 447 | 48,000 | 447 |
| 2003-12-05 | 446 | 446 | 440 | 445 | 17,000 | 445 |
| 2003-12-04 | 438 | 445 | 438 | 445 | 64,000 | 445 |
| 2003-12-03 | 439 | 447 | 437 | 438 | 34,000 | 438 |
| 2003-12-02 | 441 | 448 | 436 | 442 | 69,000 | 442 |
| 2003-12-01 | 438 | 441 | 438 | 441 | 56,000 | 441 |
| 2003-11-28 | 440 | 443 | 435 | 438 | 46,000 | 438 |
| 2003-11-27 | 446 | 448 | 440 | 445 | 43,000 | 445 |
| 2003-11-26 | 444 | 447 | 439 | 447 | 43,000 | 447 |
| 2003-11-25 | 443 | 452 | 443 | 444 | 129,000 | 444 |
| 2003-11-21 | 436 | 442 | 436 | 442 | 35,000 | 442 |
| 2003-11-20 | 440 | 440 | 435 | 436 | 35,000 | 436 |
| 2003-11-19 | 429 | 444 | 423 | 441 | 55,000 | 441 |
| 2003-11-18 | 427 | 427 | 421 | 424 | 34,000 | 424 |
| 2003-11-17 | 440 | 441 | 427 | 427 | 48,000 | 427 |
| 2003-11-14 | 440 | 442 | 438 | 439 | 52,000 | 439 |
| 2003-11-13 | 430 | 435 | 428 | 435 | 39,000 | 435 |
| 2003-11-12 | 434 | 437 | 425 | 425 | 55,000 | 425 |
| 2003-11-11 | 430 | 434 | 427 | 429 | 54,000 | 429 |
| 2003-11-10 | 433 | 433 | 425 | 429 | 47,000 | 429 |
| 2003-11-07 | 434 | 438 | 430 | 433 | 221,000 | 433 |
| 2003-11-06 | 442 | 445 | 434 | 434 | 81,000 | 434 |
| 2003-11-05 | 444 | 444 | 439 | 441 | 177,000 | 441 |
| 2003-11-04 | 440 | 446 | 439 | 444 | 62,000 | 444 |
| 2003-10-31 | 448 | 448 | 437 | 439 | 47,000 | 439 |
| 2003-10-30 | 445 | 450 | 441 | 447 | 139,000 | 447 |
| 2003-10-29 | 438 | 446 | 438 | 444 | 54,000 | 444 |
| 2003-10-28 | 440 | 441 | 435 | 438 | 15,000 | 438 |
| 2003-10-27 | 443 | 449 | 441 | 441 | 60,000 | 441 |
| 2003-10-24 | 436 | 446 | 433 | 443 | 164,000 | 443 |
| 2003-10-23 | 444 | 445 | 428 | 435 | 60,000 | 435 |
| 2003-10-22 | 448 | 449 | 444 | 444 | 31,000 | 444 |
| 2003-10-21 | 448 | 454 | 445 | 448 | 96,000 | 448 |
| 2003-10-20 | 448 | 454 | 448 | 448 | 50,000 | 448 |
| 2003-10-17 | 444 | 450 | 442 | 448 | 66,000 | 448 |
| 2003-10-16 | 445 | 447 | 445 | 445 | 50,000 | 445 |
| 2003-10-15 | 451 | 451 | 446 | 446 | 66,000 | 446 |
| 2003-10-14 | 451 | 456 | 450 | 450 | 61,000 | 450 |
| 2003-10-10 | 443 | 462 | 443 | 451 | 109,000 | 451 |
| 2003-10-09 | 438 | 443 | 438 | 443 | 75,000 | 443 |
| 2003-10-08 | 437 | 447 | 437 | 438 | 124,000 | 438 |
| 2003-10-07 | 435 | 437 | 435 | 436 | 80,000 | 436 |
| 2003-10-06 | 434 | 438 | 434 | 434 | 68,000 | 434 |
| 2003-10-03 | 430 | 436 | 427 | 432 | 60,000 | 432 |
| 2003-10-02 | 429 | 430 | 426 | 428 | 54,000 | 428 |
| 2003-10-01 | 426 | 429 | 426 | 427 | 58,000 | 427 |
| 2003-09-30 | 416 | 429 | 416 | 426 | 90,000 | 426 |
| 2003-09-29 | 417 | 421 | 417 | 420 | 26,000 | 420 |
| 2003-09-26 | 419 | 424 | 414 | 420 | 38,000 | 420 |
| 2003-09-25 | 430 | 430 | 419 | 419 | 117,000 | 419 |
| 2003-09-24 | 419 | 430 | 416 | 430 | 76,000 | 430 |
| 2003-09-22 | 426 | 426 | 414 | 414 | 62,000 | 414 |
| 2003-09-19 | 430 | 434 | 425 | 426 | 71,000 | 426 |
| 2003-09-18 | 431 | 432 | 428 | 429 | 113,000 | 429 |
| 2003-09-17 | 418 | 423 | 418 | 421 | 82,000 | 421 |
| 2003-09-16 | 414 | 422 | 414 | 417 | 81,000 | 417 |
| 2003-09-12 | 418 | 419 | 412 | 414 | 168,000 | 414 |
| 2003-09-11 | 413 | 417 | 411 | 411 | 97,000 | 411 |
| 2003-09-10 | 415 | 417 | 412 | 412 | 71,000 | 412 |
| 2003-09-09 | 412 | 417 | 412 | 415 | 62,000 | 415 |
| 2003-09-08 | 411 | 413 | 411 | 413 | 35,000 | 413 |
| 2003-09-05 | 412 | 414 | 410 | 411 | 62,000 | 411 |
| 2003-09-04 | 413 | 414 | 412 | 413 | 24,000 | 413 |
| 2003-09-03 | 411 | 415 | 410 | 413 | 70,000 | 413 |
| 2003-09-02 | 416 | 416 | 410 | 410 | 71,000 | 410 |
| 2003-09-01 | 408 | 415 | 408 | 415 | 54,000 | 415 |
| 2003-08-29 | 409 | 410 | 406 | 407 | 81,000 | 407 |
| 2003-08-28 | 410 | 412 | 409 | 409 | 74,000 | 409 |
| 2003-08-27 | 413 | 414 | 408 | 409 | 95,000 | 409 |
| 2003-08-26 | 411 | 415 | 410 | 413 | 89,000 | 413 |
| 2003-08-25 | 417 | 420 | 410 | 410 | 121,000 | 410 |
| 2003-08-22 | 418 | 423 | 415 | 415 | 115,000 | 415 |
| 2003-08-21 | 412 | 417 | 412 | 415 | 61,000 | 415 |
| 2003-08-20 | 409 | 412 | 407 | 412 | 105,000 | 412 |
| 2003-08-19 | 410 | 415 | 408 | 408 | 121,000 | 408 |
| 2003-08-18 | 409 | 414 | 409 | 410 | 45,000 | 410 |
| 2003-08-15 | 412 | 412 | 409 | 409 | 42,000 | 409 |
| 2003-08-14 | 411 | 416 | 409 | 412 | 83,000 | 412 |
| 2003-08-13 | 409 | 413 | 409 | 411 | 48,000 | 411 |
| 2003-08-12 | 415 | 415 | 409 | 409 | 45,000 | 409 |
| 2003-08-11 | 409 | 413 | 408 | 410 | 64,000 | 410 |
| 2003-08-08 | 418 | 418 | 409 | 409 | 54,000 | 409 |
| 2003-08-07 | 422 | 422 | 415 | 418 | 47,000 | 418 |
| 2003-08-06 | 414 | 423 | 414 | 423 | 140,000 | 423 |
| 2003-08-05 | 418 | 419 | 412 | 413 | 69,000 | 413 |
| 2003-08-04 | 418 | 422 | 417 | 418 | 112,000 | 418 |
| 2003-08-01 | 409 | 420 | 409 | 414 | 93,000 | 414 |
| 2003-07-31 | 411 | 414 | 406 | 408 | 71,000 | 408 |
| 2003-07-30 | 407 | 416 | 407 | 411 | 58,000 | 411 |
| 2003-07-29 | 415 | 415 | 407 | 407 | 80,000 | 407 |
| 2003-07-28 | 413 | 420 | 413 | 417 | 60,000 | 417 |
| 2003-07-25 | 409 | 418 | 409 | 413 | 166,000 | 413 |
| 2003-07-24 | 406 | 411 | 405 | 405 | 67,000 | 405 |
| 2003-07-23 | 404 | 409 | 404 | 407 | 66,000 | 407 |
| 2003-07-22 | 404 | 406 | 403 | 403 | 60,000 | 403 |
| 2003-07-18 | 402 | 404 | 402 | 403 | 41,000 | 403 |
| 2003-07-17 | 406 | 413 | 406 | 407 | 46,000 | 407 |
| 2003-07-16 | 414 | 420 | 411 | 411 | 60,000 | 411 |
| 2003-07-15 | 420 | 422 | 416 | 417 | 70,000 | 417 |
| 2003-07-14 | 420 | 428 | 418 | 418 | 85,000 | 418 |
| 2003-07-11 | 424 | 426 | 420 | 420 | 50,000 | 420 |
| 2003-07-10 | 428 | 428 | 423 | 424 | 30,000 | 424 |
| 2003-07-09 | 426 | 428 | 426 | 428 | 25,000 | 428 |
| 2003-07-08 | 430 | 430 | 424 | 425 | 61,000 | 425 |
| 2003-07-07 | 420 | 428 | 420 | 428 | 71,000 | 428 |
| 2003-07-04 | 424 | 429 | 423 | 425 | 30,000 | 425 |
| 2003-07-03 | 429 | 430 | 425 | 425 | 77,000 | 425 |
| 2003-07-02 | 425 | 429 | 420 | 424 | 57,000 | 424 |
| 2003-07-01 | 417 | 424 | 417 | 424 | 22,000 | 424 |
| 2003-06-30 | 416 | 420 | 416 | 420 | 100,000 | 420 |
| 2003-06-27 | 411 | 419 | 410 | 410 | 53,000 | 410 |
| 2003-06-26 | 414 | 415 | 408 | 410 | 36,000 | 410 |
| 2003-06-25 | 407 | 415 | 407 | 414 | 88,000 | 414 |
| 2003-06-24 | 412 | 415 | 401 | 402 | 108,000 | 402 |
| 2003-06-23 | 415 | 417 | 415 | 415 | 39,000 | 415 |
| 2003-06-20 | 414 | 426 | 414 | 414 | 43,000 | 414 |
| 2003-06-19 | 417 | 421 | 413 | 414 | 60,000 | 414 |
| 2003-06-18 | 416 | 423 | 416 | 417 | 40,000 | 417 |
| 2003-06-17 | 412 | 419 | 412 | 416 | 39,000 | 416 |
| 2003-06-16 | 418 | 418 | 413 | 415 | 23,000 | 415 |
| 2003-06-13 | 412 | 418 | 412 | 418 | 263,000 | 418 |
| 2003-06-12 | 426 | 429 | 425 | 425 | 52,000 | 425 |
| 2003-06-11 | 430 | 430 | 424 | 428 | 66,000 | 428 |
| 2003-06-10 | 426 | 433 | 425 | 429 | 319,000 | 429 |
| 2003-06-09 | 429 | 429 | 420 | 420 | 51,000 | 420 |
| 2003-06-06 | 422 | 430 | 422 | 430 | 40,000 | 430 |
| 2003-06-05 | 422 | 428 | 422 | 422 | 43,000 | 422 |
| 2003-06-04 | 429 | 429 | 420 | 421 | 21,000 | 421 |
| 2003-06-03 | 422 | 429 | 421 | 429 | 42,000 | 429 |
| 2003-06-02 | 413 | 422 | 413 | 422 | 32,000 | 422 |
| 2003-05-30 | 423 | 427 | 411 | 418 | 55,000 | 418 |
| 2003-05-29 | 416 | 424 | 416 | 423 | 37,000 | 423 |
| 2003-05-28 | 410 | 416 | 410 | 416 | 59,000 | 416 |
| 2003-05-27 | 405 | 410 | 405 | 409 | 42,000 | 409 |
| 2003-05-26 | 415 | 416 | 408 | 410 | 29,000 | 410 |
| 2003-05-23 | 418 | 429 | 418 | 420 | 97,000 | 420 |
| 2003-05-22 | 418 | 418 | 415 | 416 | 14,000 | 416 |
| 2003-05-21 | 419 | 422 | 419 | 419 | 20,000 | 419 |
| 2003-05-20 | 426 | 426 | 416 | 418 | 14,000 | 418 |
| 2003-05-19 | 428 | 428 | 424 | 427 | 14,000 | 427 |
| 2003-05-16 | 430 | 430 | 422 | 428 | 19,000 | 428 |
| 2003-05-15 | 424 | 426 | 424 | 424 | 21,000 | 424 |
| 2003-05-14 | 431 | 434 | 431 | 434 | 21,000 | 434 |
| 2003-05-13 | 431 | 432 | 426 | 431 | 42,000 | 431 |
| 2003-05-12 | 429 | 431 | 429 | 431 | 37,000 | 431 |
| 2003-05-09 | 422 | 429 | 422 | 429 | 33,000 | 429 |
| 2003-05-08 | 423 | 424 | 423 | 423 | 26,000 | 423 |
| 2003-05-07 | 430 | 432 | 422 | 422 | 29,000 | 422 |
| 2003-05-06 | 428 | 432 | 423 | 430 | 46,000 | 430 |
| 2003-05-02 | 429 | 430 | 422 | 427 | 49,000 | 427 |
| 2003-05-01 | 416 | 431 | 416 | 429 | 49,000 | 429 |
| 2003-04-30 | 414 | 419 | 413 | 415 | 85,000 | 415 |
| 2003-04-28 | 425 | 425 | 414 | 414 | 46,000 | 414 |
| 2003-04-25 | 428 | 433 | 425 | 425 | 117,000 | 425 |
| 2003-04-24 | 418 | 429 | 418 | 428 | 50,000 | 428 |
| 2003-04-23 | 424 | 425 | 418 | 418 | 44,000 | 418 |
| 2003-04-22 | 429 | 430 | 421 | 424 | 48,000 | 424 |
| 2003-04-21 | 429 | 430 | 428 | 428 | 71,000 | 428 |
| 2003-04-18 | 427 | 428 | 426 | 428 | 38,000 | 428 |
| 2003-04-17 | 428 | 429 | 427 | 427 | 45,000 | 427 |
| 2003-04-16 | 429 | 430 | 427 | 428 | 39,000 | 428 |
| 2003-04-15 | 434 | 434 | 428 | 428 | 76,000 | 428 |
| 2003-04-14 | 421 | 433 | 421 | 433 | 61,000 | 433 |
| 2003-04-11 | 424 | 425 | 420 | 421 | 64,000 | 421 |
| 2003-04-10 | 430 | 430 | 418 | 423 | 54,000 | 423 |
| 2003-04-09 | 431 | 432 | 425 | 430 | 63,000 | 430 |
| 2003-04-08 | 433 | 433 | 428 | 433 | 57,000 | 433 |
| 2003-04-07 | 438 | 438 | 433 | 433 | 27,000 | 433 |
| 2003-04-04 | 425 | 437 | 425 | 437 | 56,000 | 437 |
| 2003-04-03 | 422 | 426 | 422 | 423 | 101,000 | 423 |
| 2003-04-02 | 410 | 422 | 410 | 422 | 135,000 | 422 |
| 2003-04-01 | 401 | 407 | 401 | 407 | 44,000 | 407 |
| 2003-03-31 | 408 | 409 | 400 | 401 | 77,000 | 401 |
| 2003-03-28 | 412 | 412 | 399 | 409 | 35,000 | 409 |
| 2003-03-27 | 414 | 414 | 411 | 412 | 27,000 | 412 |
| 2003-03-26 | 409 | 413 | 408 | 413 | 38,000 | 413 |
| 2003-03-25 | 415 | 415 | 402 | 408 | 112,000 | 408 |
| 2003-03-24 | 402 | 415 | 402 | 415 | 53,000 | 415 |
| 2003-03-20 | 386 | 396 | 386 | 396 | 54,000 | 396 |
| 2003-03-19 | 380 | 380 | 375 | 380 | 28,000 | 380 |
| 2003-03-18 | 380 | 389 | 380 | 380 | 63,000 | 380 |
| 2003-03-17 | 389 | 389 | 372 | 374 | 53,000 | 374 |
| 2003-03-14 | 393 | 393 | 381 | 388 | 178,000 | 388 |
| 2003-03-13 | 381 | 383 | 380 | 383 | 43,000 | 383 |
| 2003-03-12 | 372 | 375 | 366 | 366 | 96,000 | 366 |
| 2003-03-11 | 374 | 379 | 371 | 372 | 51,000 | 372 |
| 2003-03-10 | 390 | 390 | 374 | 374 | 73,000 | 374 |
| 2003-03-07 | 399 | 400 | 390 | 391 | 129,000 | 391 |
| 2003-03-06 | 405 | 405 | 399 | 400 | 107,000 | 400 |
| 2003-03-05 | 414 | 414 | 406 | 406 | 38,000 | 406 |
| 2003-03-04 | 416 | 419 | 414 | 415 | 34,000 | 415 |
| 2003-03-03 | 412 | 414 | 410 | 414 | 27,000 | 414 |
| 2003-02-28 | 420 | 421 | 415 | 415 | 15,000 | 415 |
| 2003-02-27 | 415 | 422 | 414 | 422 | 31,000 | 422 |
| 2003-02-26 | 419 | 419 | 414 | 414 | 19,000 | 414 |
| 2003-02-25 | 426 | 428 | 418 | 419 | 92,000 | 419 |
| 2003-02-24 | 428 | 431 | 426 | 426 | 74,000 | 426 |
| 2003-02-21 | 428 | 429 | 425 | 427 | 71,000 | 427 |
| 2003-02-20 | 433 | 437 | 428 | 428 | 68,000 | 428 |
| 2003-02-19 | 441 | 441 | 436 | 436 | 43,000 | 436 |
| 2003-02-18 | 441 | 441 | 439 | 441 | 108,000 | 441 |
| 2003-02-17 | 445 | 445 | 440 | 442 | 29,000 | 442 |
| 2003-02-14 | 435 | 442 | 425 | 441 | 51,000 | 441 |
| 2003-02-13 | 443 | 444 | 436 | 440 | 27,000 | 440 |
| 2003-02-12 | 442 | 445 | 435 | 444 | 71,000 | 444 |
| 2003-02-10 | 434 | 440 | 433 | 440 | 78,000 | 440 |
| 2003-02-07 | 442 | 442 | 436 | 441 | 36,000 | 441 |
| 2003-02-06 | 439 | 441 | 437 | 437 | 35,000 | 437 |
| 2003-02-05 | 437 | 445 | 437 | 445 | 45,000 | 445 |
| 2003-02-04 | 439 | 445 | 439 | 442 | 31,000 | 442 |
| 2003-02-03 | 433 | 438 | 430 | 433 | 33,000 | 433 |
| 2003-01-31 | 429 | 433 | 428 | 428 | 39,000 | 428 |
| 2003-01-30 | 435 | 437 | 427 | 428 | 64,000 | 428 |
| 2003-01-29 | 427 | 431 | 424 | 431 | 91,000 | 431 |
| 2003-01-28 | 431 | 432 | 424 | 426 | 57,000 | 426 |
| 2003-01-27 | 438 | 438 | 428 | 431 | 69,000 | 431 |
| 2003-01-24 | 436 | 441 | 433 | 433 | 146,000 | 433 |
| 2003-01-23 | 435 | 437 | 434 | 435 | 89,000 | 435 |
| 2003-01-22 | 444 | 444 | 431 | 436 | 89,000 | 436 |
| 2003-01-21 | 444 | 445 | 443 | 444 | 84,000 | 444 |
| 2003-01-20 | 436 | 445 | 436 | 444 | 45,000 | 444 |
| 2003-01-17 | 438 | 443 | 436 | 436 | 40,000 | 436 |
| 2003-01-16 | 439 | 440 | 433 | 438 | 75,000 | 438 |
| 2003-01-15 | 444 | 445 | 440 | 444 | 77,000 | 444 |
| 2003-01-14 | 436 | 440 | 436 | 439 | 38,000 | 439 |
| 2003-01-10 | 438 | 438 | 434 | 436 | 37,000 | 436 |
| 2003-01-09 | 437 | 437 | 434 | 437 | 29,000 | 437 |
| 2003-01-08 | 438 | 445 | 437 | 437 | 49,000 | 437 |
| 2003-01-07 | 440 | 443 | 437 | 437 | 55,000 | 437 |
| 2003-01-06 | 442 | 447 | 437 | 437 | 21,000 | 437 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
