1959 (株)九電工 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 689 | 703 | 689 | 700 | 103,000 | 700 |
| 2006-12-28 | 686 | 691 | 680 | 690 | 323,000 | 690 |
| 2006-12-27 | 674 | 697 | 674 | 696 | 173,000 | 696 |
| 2006-12-26 | 670 | 675 | 658 | 671 | 235,000 | 671 |
| 2006-12-25 | 673 | 675 | 664 | 668 | 181,000 | 668 |
| 2006-12-22 | 646 | 659 | 645 | 659 | 260,000 | 659 |
| 2006-12-21 | 636 | 647 | 636 | 642 | 117,000 | 642 |
| 2006-12-20 | 625 | 638 | 620 | 635 | 79,000 | 635 |
| 2006-12-19 | 643 | 643 | 630 | 630 | 92,000 | 630 |
| 2006-12-18 | 640 | 646 | 639 | 640 | 105,000 | 640 |
| 2006-12-15 | 631 | 639 | 599 | 637 | 208,000 | 637 |
| 2006-12-14 | 624 | 631 | 622 | 626 | 188,000 | 626 |
| 2006-12-13 | 619 | 624 | 616 | 624 | 126,000 | 624 |
| 2006-12-12 | 615 | 618 | 615 | 616 | 129,000 | 616 |
| 2006-12-11 | 613 | 617 | 611 | 615 | 181,000 | 615 |
| 2006-12-08 | 606 | 616 | 605 | 610 | 192,000 | 610 |
| 2006-12-07 | 601 | 606 | 596 | 600 | 119,000 | 600 |
| 2006-12-06 | 593 | 598 | 589 | 598 | 111,000 | 598 |
| 2006-12-05 | 589 | 593 | 587 | 588 | 133,000 | 588 |
| 2006-12-04 | 588 | 590 | 581 | 588 | 143,000 | 588 |
| 2006-12-01 | 585 | 587 | 578 | 584 | 122,000 | 584 |
| 2006-11-30 | 564 | 580 | 563 | 579 | 173,000 | 579 |
| 2006-11-29 | 565 | 565 | 556 | 562 | 164,000 | 562 |
| 2006-11-28 | 559 | 560 | 548 | 557 | 179,000 | 557 |
| 2006-11-27 | 549 | 564 | 547 | 558 | 132,000 | 558 |
| 2006-11-24 | 556 | 563 | 546 | 555 | 148,000 | 555 |
| 2006-11-22 | 540 | 556 | 538 | 554 | 112,000 | 554 |
| 2006-11-21 | 554 | 558 | 543 | 543 | 146,000 | 543 |
| 2006-11-20 | 550 | 555 | 545 | 555 | 200,000 | 555 |
| 2006-11-17 | 557 | 557 | 543 | 550 | 171,000 | 550 |
| 2006-11-16 | 527 | 560 | 527 | 556 | 259,000 | 556 |
| 2006-11-15 | 539 | 545 | 523 | 524 | 206,000 | 524 |
| 2006-11-14 | 527 | 535 | 525 | 529 | 216,000 | 529 |
| 2006-11-13 | 537 | 537 | 525 | 527 | 88,000 | 527 |
| 2006-11-10 | 546 | 546 | 531 | 537 | 155,000 | 537 |
| 2006-11-09 | 545 | 550 | 533 | 537 | 169,000 | 537 |
| 2006-11-08 | 560 | 560 | 544 | 544 | 186,000 | 544 |
| 2006-11-07 | 566 | 566 | 557 | 557 | 71,000 | 557 |
| 2006-11-06 | 566 | 569 | 561 | 568 | 92,000 | 568 |
| 2006-11-02 | 572 | 577 | 568 | 571 | 82,000 | 571 |
| 2006-11-01 | 570 | 571 | 567 | 569 | 85,000 | 569 |
| 2006-10-31 | 564 | 570 | 560 | 564 | 126,000 | 564 |
| 2006-10-30 | 585 | 585 | 562 | 565 | 109,000 | 565 |
| 2006-10-27 | 586 | 586 | 574 | 578 | 107,000 | 578 |
| 2006-10-26 | 585 | 588 | 580 | 584 | 94,000 | 584 |
| 2006-10-25 | 592 | 599 | 578 | 581 | 199,000 | 581 |
| 2006-10-24 | 597 | 599 | 591 | 592 | 69,000 | 592 |
| 2006-10-23 | 584 | 594 | 584 | 591 | 108,000 | 591 |
| 2006-10-20 | 580 | 590 | 580 | 583 | 156,000 | 583 |
| 2006-10-19 | 598 | 599 | 574 | 577 | 290,000 | 577 |
| 2006-10-18 | 596 | 599 | 584 | 588 | 240,000 | 588 |
| 2006-10-17 | 605 | 610 | 591 | 594 | 192,000 | 594 |
| 2006-10-16 | 591 | 605 | 591 | 605 | 68,000 | 605 |
| 2006-10-13 | 590 | 598 | 589 | 596 | 83,000 | 596 |
| 2006-10-12 | 592 | 592 | 581 | 581 | 127,000 | 581 |
| 2006-10-11 | 602 | 608 | 577 | 583 | 115,000 | 583 |
| 2006-10-10 | 602 | 603 | 596 | 602 | 61,000 | 602 |
| 2006-10-06 | 609 | 609 | 597 | 605 | 63,000 | 605 |
| 2006-10-05 | 596 | 605 | 595 | 605 | 80,000 | 605 |
| 2006-10-04 | 603 | 609 | 591 | 596 | 80,000 | 596 |
| 2006-10-03 | 615 | 616 | 604 | 605 | 94,000 | 605 |
| 2006-10-02 | 617 | 620 | 611 | 614 | 80,000 | 614 |
| 2006-09-29 | 615 | 615 | 606 | 612 | 97,000 | 612 |
| 2006-09-28 | 615 | 615 | 604 | 611 | 91,000 | 611 |
| 2006-09-27 | 604 | 610 | 603 | 610 | 98,000 | 610 |
| 2006-09-26 | 605 | 605 | 598 | 598 | 60,000 | 598 |
| 2006-09-25 | 601 | 605 | 600 | 604 | 144,000 | 604 |
| 2006-09-22 | 608 | 608 | 596 | 600 | 111,000 | 600 |
| 2006-09-21 | 607 | 612 | 606 | 612 | 62,000 | 612 |
| 2006-09-20 | 605 | 615 | 602 | 603 | 85,000 | 603 |
| 2006-09-19 | 616 | 623 | 608 | 611 | 74,000 | 611 |
| 2006-09-15 | 615 | 615 | 608 | 612 | 41,000 | 612 |
| 2006-09-14 | 608 | 616 | 606 | 616 | 89,000 | 616 |
| 2006-09-13 | 612 | 617 | 605 | 605 | 44,000 | 605 |
| 2006-09-12 | 616 | 625 | 602 | 607 | 106,000 | 607 |
| 2006-09-11 | 634 | 634 | 614 | 615 | 110,000 | 615 |
| 2006-09-08 | 619 | 631 | 618 | 629 | 154,000 | 629 |
| 2006-09-07 | 624 | 633 | 615 | 623 | 84,000 | 623 |
| 2006-09-06 | 629 | 632 | 621 | 626 | 85,000 | 626 |
| 2006-09-05 | 635 | 635 | 628 | 628 | 102,000 | 628 |
| 2006-09-04 | 646 | 652 | 633 | 635 | 143,000 | 635 |
| 2006-09-01 | 644 | 644 | 629 | 633 | 82,000 | 633 |
| 2006-08-31 | 628 | 639 | 625 | 638 | 100,000 | 638 |
| 2006-08-30 | 636 | 636 | 616 | 623 | 104,000 | 623 |
| 2006-08-29 | 627 | 633 | 626 | 632 | 75,000 | 632 |
| 2006-08-28 | 632 | 633 | 626 | 626 | 82,000 | 626 |
| 2006-08-25 | 637 | 646 | 631 | 633 | 159,000 | 633 |
| 2006-08-24 | 644 | 649 | 633 | 635 | 91,000 | 635 |
| 2006-08-23 | 647 | 655 | 634 | 644 | 94,000 | 644 |
| 2006-08-22 | 642 | 658 | 639 | 645 | 232,000 | 645 |
| 2006-08-21 | 655 | 655 | 632 | 632 | 69,000 | 632 |
| 2006-08-18 | 657 | 661 | 634 | 645 | 187,000 | 645 |
| 2006-08-17 | 658 | 659 | 644 | 644 | 162,000 | 644 |
| 2006-08-16 | 670 | 680 | 651 | 659 | 228,000 | 659 |
| 2006-08-15 | 630 | 644 | 620 | 640 | 163,000 | 640 |
| 2006-08-14 | 615 | 630 | 615 | 630 | 97,000 | 630 |
| 2006-08-11 | 615 | 623 | 608 | 608 | 212,000 | 608 |
| 2006-08-10 | 606 | 613 | 602 | 612 | 221,000 | 612 |
| 2006-08-09 | 611 | 612 | 603 | 610 | 135,000 | 610 |
| 2006-08-08 | 609 | 613 | 602 | 606 | 71,000 | 606 |
| 2006-08-07 | 627 | 639 | 603 | 605 | 234,000 | 605 |
| 2006-08-04 | 633 | 636 | 615 | 621 | 164,000 | 621 |
| 2006-08-03 | 620 | 643 | 620 | 633 | 103,000 | 633 |
| 2006-08-02 | 627 | 635 | 611 | 620 | 134,000 | 620 |
| 2006-08-01 | 628 | 628 | 615 | 628 | 145,000 | 628 |
| 2006-07-31 | 633 | 633 | 620 | 627 | 135,000 | 627 |
| 2006-07-28 | 621 | 635 | 605 | 615 | 304,000 | 615 |
| 2006-07-27 | 627 | 638 | 617 | 620 | 206,000 | 620 |
| 2006-07-26 | 647 | 654 | 624 | 637 | 273,000 | 637 |
| 2006-07-25 | 669 | 670 | 634 | 647 | 377,000 | 647 |
| 2006-07-24 | 650 | 656 | 620 | 629 | 309,000 | 629 |
| 2006-07-21 | 639 | 648 | 628 | 640 | 177,000 | 640 |
| 2006-07-20 | 652 | 672 | 640 | 649 | 113,000 | 649 |
| 2006-07-19 | 638 | 652 | 630 | 635 | 52,000 | 635 |
| 2006-07-18 | 659 | 669 | 634 | 637 | 74,000 | 637 |
| 2006-07-14 | 672 | 681 | 665 | 666 | 98,000 | 666 |
| 2006-07-13 | 668 | 681 | 668 | 674 | 64,000 | 674 |
| 2006-07-12 | 689 | 689 | 672 | 675 | 72,000 | 675 |
| 2006-07-11 | 681 | 697 | 680 | 690 | 74,000 | 690 |
| 2006-07-10 | 695 | 695 | 666 | 686 | 197,000 | 686 |
| 2006-07-07 | 695 | 702 | 694 | 695 | 103,000 | 695 |
| 2006-07-06 | 698 | 704 | 693 | 694 | 130,000 | 694 |
| 2006-07-05 | 678 | 700 | 678 | 696 | 121,000 | 696 |
| 2006-07-04 | 693 | 693 | 676 | 678 | 141,000 | 678 |
| 2006-07-03 | 682 | 693 | 681 | 683 | 56,000 | 683 |
| 2006-06-30 | 690 | 707 | 669 | 680 | 261,000 | 680 |
| 2006-06-29 | 691 | 703 | 684 | 689 | 157,000 | 689 |
| 2006-06-28 | 691 | 706 | 691 | 696 | 115,000 | 696 |
| 2006-06-27 | 703 | 715 | 698 | 711 | 56,000 | 711 |
| 2006-06-26 | 713 | 720 | 706 | 713 | 19,000 | 713 |
| 2006-06-23 | 715 | 725 | 697 | 713 | 140,000 | 713 |
| 2006-06-22 | 698 | 715 | 698 | 715 | 93,000 | 715 |
| 2006-06-21 | 695 | 699 | 680 | 697 | 110,000 | 697 |
| 2006-06-20 | 710 | 710 | 685 | 695 | 58,000 | 695 |
| 2006-06-19 | 718 | 718 | 703 | 710 | 53,000 | 710 |
| 2006-06-16 | 721 | 721 | 700 | 718 | 180,000 | 718 |
| 2006-06-15 | 675 | 682 | 673 | 681 | 90,000 | 681 |
| 2006-06-14 | 643 | 678 | 643 | 671 | 145,000 | 671 |
| 2006-06-13 | 639 | 650 | 639 | 641 | 160,000 | 641 |
| 2006-06-12 | 628 | 655 | 628 | 639 | 163,000 | 639 |
| 2006-06-09 | 613 | 626 | 601 | 626 | 145,000 | 626 |
| 2006-06-08 | 617 | 636 | 615 | 623 | 143,000 | 623 |
| 2006-06-07 | 659 | 663 | 646 | 647 | 95,000 | 647 |
| 2006-06-06 | 667 | 670 | 659 | 659 | 50,000 | 659 |
| 2006-06-05 | 670 | 677 | 662 | 666 | 100,000 | 666 |
| 2006-06-02 | 667 | 670 | 650 | 669 | 128,000 | 669 |
| 2006-06-01 | 676 | 685 | 675 | 677 | 60,000 | 677 |
| 2006-05-31 | 687 | 687 | 674 | 679 | 113,000 | 679 |
| 2006-05-30 | 690 | 695 | 686 | 686 | 48,000 | 686 |
| 2006-05-29 | 699 | 707 | 689 | 690 | 98,000 | 690 |
| 2006-05-26 | 683 | 689 | 678 | 679 | 54,000 | 679 |
| 2006-05-25 | 680 | 681 | 670 | 676 | 61,000 | 676 |
| 2006-05-24 | 671 | 678 | 657 | 670 | 96,000 | 670 |
| 2006-05-23 | 671 | 688 | 670 | 673 | 84,000 | 673 |
| 2006-05-22 | 693 | 702 | 678 | 678 | 69,000 | 678 |
| 2006-05-19 | 687 | 693 | 680 | 690 | 106,000 | 690 |
| 2006-05-18 | 688 | 701 | 688 | 692 | 157,000 | 692 |
| 2006-05-17 | 693 | 701 | 688 | 697 | 87,000 | 697 |
| 2006-05-16 | 708 | 712 | 690 | 700 | 136,000 | 700 |
| 2006-05-15 | 710 | 717 | 702 | 708 | 84,000 | 708 |
| 2006-05-12 | 710 | 718 | 707 | 711 | 99,000 | 711 |
| 2006-05-11 | 718 | 721 | 710 | 713 | 90,000 | 713 |
| 2006-05-10 | 745 | 745 | 720 | 720 | 143,000 | 720 |
| 2006-05-09 | 739 | 745 | 736 | 739 | 95,000 | 739 |
| 2006-05-08 | 734 | 746 | 731 | 741 | 156,000 | 741 |
| 2006-05-02 | 726 | 737 | 726 | 730 | 118,000 | 730 |
| 2006-05-01 | 721 | 727 | 721 | 725 | 79,000 | 725 |
| 2006-04-28 | 726 | 726 | 717 | 722 | 190,000 | 722 |
| 2006-04-27 | 723 | 727 | 719 | 721 | 49,000 | 721 |
| 2006-04-26 | 739 | 739 | 722 | 723 | 106,000 | 723 |
| 2006-04-25 | 724 | 736 | 718 | 730 | 185,000 | 730 |
| 2006-04-24 | 736 | 736 | 717 | 724 | 157,000 | 724 |
| 2006-04-21 | 730 | 737 | 727 | 736 | 89,000 | 736 |
| 2006-04-20 | 733 | 738 | 725 | 733 | 128,000 | 733 |
| 2006-04-19 | 745 | 745 | 722 | 723 | 159,000 | 723 |
| 2006-04-18 | 730 | 735 | 711 | 730 | 194,000 | 730 |
| 2006-04-17 | 741 | 741 | 729 | 731 | 85,000 | 731 |
| 2006-04-14 | 747 | 757 | 734 | 741 | 150,000 | 741 |
| 2006-04-13 | 759 | 764 | 743 | 746 | 136,000 | 746 |
| 2006-04-12 | 770 | 779 | 754 | 754 | 145,000 | 754 |
| 2006-04-11 | 777 | 780 | 773 | 778 | 61,000 | 778 |
| 2006-04-10 | 781 | 784 | 774 | 775 | 73,000 | 775 |
| 2006-04-07 | 788 | 790 | 781 | 785 | 43,000 | 785 |
| 2006-04-06 | 774 | 786 | 774 | 783 | 67,000 | 783 |
| 2006-04-05 | 778 | 789 | 773 | 775 | 122,000 | 775 |
| 2006-04-04 | 780 | 796 | 779 | 788 | 73,000 | 788 |
| 2006-04-03 | 774 | 793 | 774 | 785 | 98,000 | 785 |
| 2006-03-31 | 784 | 784 | 771 | 771 | 94,000 | 771 |
| 2006-03-30 | 785 | 785 | 773 | 781 | 52,000 | 781 |
| 2006-03-29 | 781 | 785 | 762 | 785 | 83,000 | 785 |
| 2006-03-28 | 774 | 784 | 764 | 784 | 53,000 | 784 |
| 2006-03-27 | 776 | 785 | 774 | 775 | 101,000 | 775 |
| 2006-03-24 | 773 | 776 | 773 | 774 | 41,000 | 774 |
| 2006-03-23 | 778 | 784 | 767 | 773 | 69,000 | 773 |
| 2006-03-22 | 785 | 787 | 774 | 777 | 124,000 | 777 |
| 2006-03-20 | 756 | 785 | 756 | 782 | 84,000 | 782 |
| 2006-03-17 | 756 | 759 | 753 | 759 | 92,000 | 759 |
| 2006-03-16 | 771 | 780 | 762 | 763 | 83,000 | 763 |
| 2006-03-15 | 773 | 777 | 770 | 770 | 63,000 | 770 |
| 2006-03-14 | 781 | 785 | 767 | 773 | 93,000 | 773 |
| 2006-03-13 | 763 | 781 | 763 | 780 | 65,000 | 780 |
| 2006-03-10 | 774 | 781 | 756 | 764 | 240,000 | 764 |
| 2006-03-09 | 752 | 774 | 752 | 773 | 170,000 | 773 |
| 2006-03-08 | 731 | 751 | 731 | 747 | 100,000 | 747 |
| 2006-03-07 | 730 | 756 | 730 | 745 | 155,000 | 745 |
| 2006-03-06 | 727 | 741 | 727 | 738 | 83,000 | 738 |
| 2006-03-03 | 730 | 739 | 725 | 725 | 65,000 | 725 |
| 2006-03-02 | 739 | 750 | 730 | 730 | 97,000 | 730 |
| 2006-03-01 | 745 | 756 | 735 | 736 | 122,000 | 736 |
| 2006-02-28 | 731 | 738 | 726 | 735 | 164,000 | 735 |
| 2006-02-27 | 734 | 749 | 728 | 728 | 131,000 | 728 |
| 2006-02-24 | 740 | 742 | 730 | 734 | 123,000 | 734 |
| 2006-02-23 | 723 | 753 | 723 | 735 | 175,000 | 735 |
| 2006-02-22 | 735 | 743 | 723 | 723 | 172,000 | 723 |
| 2006-02-21 | 726 | 735 | 723 | 731 | 131,000 | 731 |
| 2006-02-20 | 732 | 747 | 731 | 736 | 164,000 | 736 |
| 2006-02-17 | 726 | 741 | 726 | 731 | 157,000 | 731 |
| 2006-02-16 | 738 | 744 | 722 | 722 | 160,000 | 722 |
| 2006-02-15 | 751 | 751 | 735 | 737 | 110,000 | 737 |
| 2006-02-14 | 734 | 760 | 730 | 741 | 120,000 | 741 |
| 2006-02-13 | 749 | 749 | 732 | 734 | 129,000 | 734 |
| 2006-02-10 | 771 | 771 | 740 | 749 | 229,000 | 749 |
| 2006-02-09 | 742 | 766 | 742 | 761 | 110,000 | 761 |
| 2006-02-08 | 765 | 767 | 736 | 736 | 98,000 | 736 |
| 2006-02-07 | 768 | 771 | 763 | 763 | 125,000 | 763 |
| 2006-02-06 | 769 | 770 | 760 | 767 | 182,000 | 767 |
| 2006-02-03 | 770 | 770 | 766 | 768 | 132,000 | 768 |
| 2006-02-02 | 768 | 779 | 765 | 766 | 157,000 | 766 |
| 2006-02-01 | 776 | 779 | 764 | 765 | 237,000 | 765 |
| 2006-01-31 | 778 | 780 | 775 | 775 | 176,000 | 775 |
| 2006-01-30 | 781 | 784 | 775 | 777 | 179,000 | 777 |
| 2006-01-27 | 763 | 772 | 762 | 771 | 221,000 | 771 |
| 2006-01-26 | 776 | 780 | 754 | 754 | 211,000 | 754 |
| 2006-01-25 | 785 | 795 | 771 | 773 | 201,000 | 773 |
| 2006-01-24 | 788 | 795 | 769 | 784 | 206,000 | 784 |
| 2006-01-23 | 785 | 796 | 784 | 788 | 134,000 | 788 |
| 2006-01-20 | 787 | 798 | 780 | 784 | 172,000 | 784 |
| 2006-01-19 | 741 | 777 | 741 | 767 | 241,000 | 767 |
| 2006-01-18 | 814 | 814 | 718 | 736 | 241,000 | 736 |
| 2006-01-17 | 838 | 843 | 812 | 813 | 151,000 | 813 |
| 2006-01-16 | 835 | 843 | 832 | 836 | 100,000 | 836 |
| 2006-01-13 | 833 | 837 | 831 | 833 | 98,000 | 833 |
| 2006-01-12 | 831 | 847 | 831 | 843 | 92,000 | 843 |
| 2006-01-11 | 850 | 850 | 830 | 839 | 84,000 | 839 |
| 2006-01-10 | 833 | 850 | 825 | 846 | 150,000 | 846 |
| 2006-01-06 | 834 | 841 | 830 | 835 | 82,000 | 835 |
| 2006-01-05 | 832 | 850 | 829 | 838 | 119,000 | 838 |
| 2006-01-04 | 825 | 837 | 824 | 831 | 42,000 | 831 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
