1959 (株)九電工 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 585 | 585 | 567 | 570 | 41,000 | 570 |
| 2007-12-27 | 581 | 591 | 581 | 582 | 155,000 | 582 |
| 2007-12-26 | 590 | 590 | 578 | 584 | 214,000 | 584 |
| 2007-12-25 | 587 | 588 | 580 | 585 | 87,000 | 585 |
| 2007-12-21 | 562 | 578 | 561 | 578 | 103,000 | 578 |
| 2007-12-20 | 571 | 573 | 564 | 565 | 94,000 | 565 |
| 2007-12-19 | 576 | 579 | 570 | 570 | 72,000 | 570 |
| 2007-12-18 | 574 | 577 | 573 | 574 | 57,000 | 574 |
| 2007-12-17 | 584 | 586 | 576 | 577 | 102,000 | 577 |
| 2007-12-14 | 588 | 599 | 588 | 594 | 139,000 | 594 |
| 2007-12-13 | 605 | 605 | 598 | 598 | 79,000 | 598 |
| 2007-12-12 | 602 | 605 | 586 | 605 | 101,000 | 605 |
| 2007-12-11 | 607 | 609 | 605 | 606 | 242,000 | 606 |
| 2007-12-10 | 616 | 616 | 601 | 607 | 128,000 | 607 |
| 2007-12-07 | 602 | 607 | 602 | 607 | 105,000 | 607 |
| 2007-12-06 | 610 | 610 | 600 | 602 | 97,000 | 602 |
| 2007-12-05 | 604 | 611 | 597 | 608 | 160,000 | 608 |
| 2007-12-04 | 617 | 621 | 608 | 614 | 59,000 | 614 |
| 2007-12-03 | 629 | 629 | 618 | 621 | 76,000 | 621 |
| 2007-11-30 | 609 | 615 | 607 | 613 | 102,000 | 613 |
| 2007-11-29 | 598 | 618 | 598 | 608 | 105,000 | 608 |
| 2007-11-28 | 601 | 607 | 601 | 601 | 94,000 | 601 |
| 2007-11-27 | 590 | 610 | 590 | 601 | 153,000 | 601 |
| 2007-11-26 | 584 | 598 | 584 | 590 | 68,000 | 590 |
| 2007-11-22 | 585 | 595 | 579 | 584 | 84,000 | 584 |
| 2007-11-21 | 578 | 589 | 573 | 575 | 162,000 | 575 |
| 2007-11-20 | 583 | 586 | 560 | 578 | 171,000 | 578 |
| 2007-11-19 | 596 | 604 | 591 | 593 | 60,000 | 593 |
| 2007-11-16 | 598 | 609 | 597 | 606 | 87,000 | 606 |
| 2007-11-15 | 631 | 631 | 615 | 618 | 64,000 | 618 |
| 2007-11-14 | 605 | 630 | 599 | 612 | 204,000 | 612 |
| 2007-11-13 | 607 | 607 | 580 | 603 | 199,000 | 603 |
| 2007-11-12 | 618 | 626 | 597 | 597 | 170,000 | 597 |
| 2007-11-09 | 605 | 631 | 605 | 609 | 109,000 | 609 |
| 2007-11-08 | 601 | 617 | 595 | 601 | 113,000 | 601 |
| 2007-11-07 | 629 | 644 | 624 | 630 | 141,000 | 630 |
| 2007-11-06 | 635 | 653 | 625 | 649 | 118,000 | 649 |
| 2007-11-05 | 643 | 643 | 631 | 632 | 85,000 | 632 |
| 2007-11-02 | 662 | 662 | 642 | 653 | 73,000 | 653 |
| 2007-11-01 | 658 | 669 | 655 | 662 | 144,000 | 662 |
| 2007-10-31 | 654 | 658 | 646 | 657 | 72,000 | 657 |
| 2007-10-30 | 647 | 658 | 645 | 658 | 123,000 | 658 |
| 2007-10-29 | 646 | 650 | 646 | 647 | 46,000 | 647 |
| 2007-10-26 | 640 | 646 | 640 | 646 | 76,000 | 646 |
| 2007-10-25 | 639 | 643 | 637 | 640 | 113,000 | 640 |
| 2007-10-24 | 641 | 641 | 631 | 637 | 105,000 | 637 |
| 2007-10-23 | 622 | 642 | 622 | 631 | 129,000 | 631 |
| 2007-10-22 | 615 | 628 | 612 | 621 | 153,000 | 621 |
| 2007-10-19 | 648 | 648 | 617 | 635 | 136,000 | 635 |
| 2007-10-18 | 654 | 660 | 651 | 658 | 70,000 | 658 |
| 2007-10-17 | 665 | 669 | 663 | 664 | 78,000 | 664 |
| 2007-10-16 | 671 | 674 | 668 | 668 | 74,000 | 668 |
| 2007-10-15 | 684 | 688 | 676 | 677 | 147,000 | 677 |
| 2007-10-12 | 679 | 680 | 676 | 676 | 62,000 | 676 |
| 2007-10-11 | 672 | 680 | 670 | 680 | 67,000 | 680 |
| 2007-10-10 | 666 | 673 | 663 | 665 | 171,000 | 665 |
| 2007-10-09 | 669 | 671 | 661 | 664 | 195,000 | 664 |
| 2007-10-05 | 662 | 674 | 662 | 669 | 106,000 | 669 |
| 2007-10-04 | 655 | 664 | 650 | 660 | 68,000 | 660 |
| 2007-10-03 | 645 | 666 | 645 | 665 | 64,000 | 665 |
| 2007-10-02 | 650 | 664 | 650 | 655 | 89,000 | 655 |
| 2007-10-01 | 646 | 657 | 635 | 640 | 115,000 | 640 |
| 2007-09-28 | 648 | 650 | 631 | 647 | 97,000 | 647 |
| 2007-09-27 | 633 | 639 | 625 | 638 | 72,000 | 638 |
| 2007-09-26 | 628 | 638 | 621 | 622 | 134,000 | 622 |
| 2007-09-25 | 622 | 634 | 622 | 623 | 66,000 | 623 |
| 2007-09-21 | 611 | 626 | 610 | 622 | 92,000 | 622 |
| 2007-09-20 | 652 | 659 | 628 | 631 | 91,000 | 631 |
| 2007-09-19 | 613 | 624 | 610 | 622 | 150,000 | 622 |
| 2007-09-18 | 607 | 607 | 592 | 594 | 69,000 | 594 |
| 2007-09-14 | 579 | 600 | 579 | 597 | 177,000 | 597 |
| 2007-09-13 | 607 | 616 | 606 | 609 | 83,000 | 609 |
| 2007-09-12 | 605 | 617 | 605 | 611 | 110,000 | 611 |
| 2007-09-11 | 582 | 610 | 582 | 605 | 215,000 | 605 |
| 2007-09-10 | 584 | 590 | 575 | 580 | 188,000 | 580 |
| 2007-09-07 | 578 | 598 | 569 | 584 | 239,000 | 584 |
| 2007-09-06 | 588 | 588 | 570 | 578 | 198,000 | 578 |
| 2007-09-05 | 605 | 605 | 588 | 592 | 167,000 | 592 |
| 2007-09-04 | 617 | 617 | 607 | 608 | 64,000 | 608 |
| 2007-09-03 | 615 | 620 | 612 | 617 | 58,000 | 617 |
| 2007-08-31 | 586 | 608 | 586 | 608 | 88,000 | 608 |
| 2007-08-30 | 582 | 597 | 577 | 589 | 101,000 | 589 |
| 2007-08-29 | 591 | 591 | 573 | 581 | 92,000 | 581 |
| 2007-08-28 | 596 | 600 | 590 | 591 | 99,000 | 591 |
| 2007-08-27 | 602 | 607 | 595 | 596 | 94,000 | 596 |
| 2007-08-24 | 600 | 601 | 591 | 592 | 112,000 | 592 |
| 2007-08-23 | 567 | 590 | 567 | 590 | 110,000 | 590 |
| 2007-08-22 | 564 | 566 | 555 | 556 | 93,000 | 556 |
| 2007-08-21 | 573 | 578 | 563 | 565 | 176,000 | 565 |
| 2007-08-20 | 595 | 603 | 563 | 563 | 113,000 | 563 |
| 2007-08-17 | 585 | 595 | 555 | 555 | 176,000 | 555 |
| 2007-08-16 | 583 | 595 | 574 | 585 | 190,000 | 585 |
| 2007-08-15 | 613 | 615 | 599 | 600 | 187,000 | 600 |
| 2007-08-14 | 615 | 624 | 611 | 623 | 157,000 | 623 |
| 2007-08-13 | 611 | 623 | 609 | 623 | 174,000 | 623 |
| 2007-08-10 | 632 | 634 | 610 | 614 | 176,000 | 614 |
| 2007-08-09 | 665 | 665 | 639 | 639 | 203,000 | 639 |
| 2007-08-08 | 656 | 664 | 638 | 648 | 143,000 | 648 |
| 2007-08-07 | 673 | 675 | 658 | 661 | 127,000 | 661 |
| 2007-08-06 | 686 | 686 | 660 | 673 | 133,000 | 673 |
| 2007-08-03 | 673 | 688 | 670 | 676 | 73,000 | 676 |
| 2007-08-02 | 681 | 690 | 673 | 678 | 99,000 | 678 |
| 2007-08-01 | 685 | 694 | 678 | 680 | 126,000 | 680 |
| 2007-07-31 | 667 | 678 | 667 | 675 | 109,000 | 675 |
| 2007-07-30 | 652 | 679 | 652 | 667 | 59,000 | 667 |
| 2007-07-27 | 680 | 685 | 668 | 672 | 152,000 | 672 |
| 2007-07-26 | 700 | 700 | 688 | 688 | 52,000 | 688 |
| 2007-07-25 | 699 | 715 | 697 | 706 | 149,000 | 706 |
| 2007-07-24 | 703 | 710 | 703 | 709 | 49,000 | 709 |
| 2007-07-23 | 707 | 708 | 696 | 699 | 75,000 | 699 |
| 2007-07-20 | 709 | 712 | 705 | 706 | 102,000 | 706 |
| 2007-07-19 | 701 | 708 | 699 | 706 | 74,000 | 706 |
| 2007-07-18 | 708 | 708 | 697 | 700 | 122,000 | 700 |
| 2007-07-17 | 703 | 708 | 703 | 708 | 51,000 | 708 |
| 2007-07-13 | 702 | 710 | 700 | 707 | 66,000 | 707 |
| 2007-07-12 | 714 | 714 | 703 | 709 | 103,000 | 709 |
| 2007-07-11 | 682 | 714 | 682 | 714 | 263,000 | 714 |
| 2007-07-10 | 674 | 695 | 673 | 692 | 199,000 | 692 |
| 2007-07-09 | 671 | 677 | 666 | 677 | 153,000 | 677 |
| 2007-07-06 | 682 | 684 | 679 | 681 | 52,000 | 681 |
| 2007-07-05 | 680 | 684 | 674 | 682 | 40,000 | 682 |
| 2007-07-04 | 682 | 684 | 679 | 681 | 55,000 | 681 |
| 2007-07-03 | 687 | 687 | 680 | 682 | 65,000 | 682 |
| 2007-07-02 | 677 | 684 | 675 | 680 | 114,000 | 680 |
| 2007-06-29 | 666 | 670 | 658 | 669 | 73,000 | 669 |
| 2007-06-28 | 660 | 667 | 660 | 665 | 45,000 | 665 |
| 2007-06-27 | 664 | 668 | 657 | 658 | 124,000 | 658 |
| 2007-06-26 | 664 | 664 | 655 | 659 | 102,000 | 659 |
| 2007-06-25 | 680 | 680 | 663 | 663 | 158,000 | 663 |
| 2007-06-22 | 684 | 684 | 676 | 680 | 93,000 | 680 |
| 2007-06-21 | 689 | 689 | 681 | 683 | 64,000 | 683 |
| 2007-06-20 | 685 | 692 | 679 | 686 | 146,000 | 686 |
| 2007-06-19 | 679 | 685 | 674 | 679 | 100,000 | 679 |
| 2007-06-18 | 679 | 687 | 674 | 686 | 116,000 | 686 |
| 2007-06-15 | 666 | 674 | 663 | 669 | 137,000 | 669 |
| 2007-06-14 | 678 | 678 | 662 | 664 | 193,000 | 664 |
| 2007-06-13 | 680 | 680 | 664 | 669 | 296,000 | 669 |
| 2007-06-12 | 673 | 686 | 673 | 679 | 280,000 | 679 |
| 2007-06-11 | 675 | 675 | 671 | 671 | 165,000 | 671 |
| 2007-06-08 | 690 | 690 | 663 | 671 | 354,000 | 671 |
| 2007-06-07 | 670 | 685 | 670 | 684 | 154,000 | 684 |
| 2007-06-06 | 679 | 690 | 679 | 680 | 84,000 | 680 |
| 2007-06-05 | 672 | 676 | 666 | 673 | 133,000 | 673 |
| 2007-06-04 | 675 | 690 | 675 | 678 | 215,000 | 678 |
| 2007-06-01 | 666 | 670 | 661 | 665 | 97,000 | 665 |
| 2007-05-31 | 650 | 662 | 650 | 657 | 95,000 | 657 |
| 2007-05-30 | 658 | 659 | 651 | 654 | 153,000 | 654 |
| 2007-05-29 | 638 | 652 | 638 | 649 | 200,000 | 649 |
| 2007-05-28 | 636 | 640 | 632 | 632 | 89,000 | 632 |
| 2007-05-25 | 636 | 637 | 626 | 632 | 194,000 | 632 |
| 2007-05-24 | 639 | 642 | 631 | 633 | 198,000 | 633 |
| 2007-05-23 | 656 | 659 | 648 | 649 | 185,000 | 649 |
| 2007-05-22 | 652 | 665 | 651 | 665 | 197,000 | 665 |
| 2007-05-21 | 638 | 652 | 632 | 651 | 170,000 | 651 |
| 2007-05-18 | 648 | 650 | 641 | 648 | 263,000 | 648 |
| 2007-05-17 | 640 | 645 | 634 | 645 | 233,000 | 645 |
| 2007-05-16 | 630 | 630 | 622 | 627 | 105,000 | 627 |
| 2007-05-15 | 641 | 641 | 618 | 623 | 216,000 | 623 |
| 2007-05-14 | 642 | 646 | 638 | 643 | 219,000 | 643 |
| 2007-05-11 | 635 | 642 | 630 | 636 | 181,000 | 636 |
| 2007-05-10 | 634 | 648 | 631 | 632 | 283,000 | 632 |
| 2007-05-09 | 646 | 656 | 630 | 631 | 482,000 | 631 |
| 2007-05-08 | 704 | 713 | 654 | 656 | 497,000 | 656 |
| 2007-05-07 | 685 | 712 | 684 | 704 | 285,000 | 704 |
| 2007-05-02 | 687 | 687 | 675 | 680 | 104,000 | 680 |
| 2007-05-01 | 685 | 690 | 675 | 677 | 147,000 | 677 |
| 2007-04-27 | 710 | 720 | 690 | 695 | 217,000 | 695 |
| 2007-04-26 | 712 | 714 | 709 | 710 | 107,000 | 710 |
| 2007-04-25 | 723 | 729 | 710 | 716 | 136,000 | 716 |
| 2007-04-24 | 730 | 730 | 720 | 722 | 39,000 | 722 |
| 2007-04-23 | 722 | 733 | 720 | 720 | 46,000 | 720 |
| 2007-04-20 | 725 | 725 | 720 | 721 | 46,000 | 721 |
| 2007-04-19 | 739 | 739 | 721 | 725 | 58,000 | 725 |
| 2007-04-18 | 726 | 743 | 726 | 741 | 92,000 | 741 |
| 2007-04-17 | 732 | 737 | 724 | 724 | 61,000 | 724 |
| 2007-04-16 | 737 | 747 | 736 | 737 | 53,000 | 737 |
| 2007-04-13 | 742 | 743 | 728 | 730 | 100,000 | 730 |
| 2007-04-12 | 753 | 753 | 739 | 740 | 44,000 | 740 |
| 2007-04-11 | 749 | 760 | 749 | 751 | 72,000 | 751 |
| 2007-04-10 | 764 | 765 | 755 | 757 | 112,000 | 757 |
| 2007-04-09 | 759 | 763 | 755 | 761 | 169,000 | 761 |
| 2007-04-06 | 749 | 762 | 749 | 754 | 179,000 | 754 |
| 2007-04-05 | 755 | 758 | 752 | 753 | 169,000 | 753 |
| 2007-04-04 | 724 | 747 | 724 | 746 | 142,000 | 746 |
| 2007-04-03 | 727 | 730 | 724 | 729 | 97,000 | 729 |
| 2007-04-02 | 742 | 742 | 715 | 717 | 132,000 | 717 |
| 2007-03-30 | 729 | 744 | 729 | 743 | 188,000 | 743 |
| 2007-03-29 | 720 | 730 | 711 | 723 | 136,000 | 723 |
| 2007-03-28 | 730 | 736 | 722 | 727 | 111,000 | 727 |
| 2007-03-27 | 737 | 739 | 724 | 725 | 91,000 | 725 |
| 2007-03-26 | 739 | 751 | 737 | 744 | 132,000 | 744 |
| 2007-03-23 | 740 | 740 | 729 | 733 | 154,000 | 733 |
| 2007-03-22 | 719 | 735 | 718 | 732 | 90,000 | 732 |
| 2007-03-20 | 711 | 719 | 707 | 710 | 76,000 | 710 |
| 2007-03-19 | 703 | 711 | 703 | 709 | 119,000 | 709 |
| 2007-03-16 | 719 | 719 | 709 | 712 | 95,000 | 712 |
| 2007-03-15 | 720 | 724 | 719 | 721 | 151,000 | 721 |
| 2007-03-14 | 710 | 717 | 704 | 710 | 124,000 | 710 |
| 2007-03-13 | 734 | 743 | 724 | 724 | 123,000 | 724 |
| 2007-03-12 | 719 | 733 | 719 | 724 | 85,000 | 724 |
| 2007-03-09 | 729 | 737 | 718 | 718 | 265,000 | 718 |
| 2007-03-08 | 707 | 724 | 707 | 723 | 118,000 | 723 |
| 2007-03-07 | 726 | 737 | 704 | 706 | 186,000 | 706 |
| 2007-03-06 | 695 | 725 | 695 | 724 | 178,000 | 724 |
| 2007-03-05 | 724 | 724 | 688 | 690 | 198,000 | 690 |
| 2007-03-02 | 731 | 731 | 713 | 727 | 211,000 | 727 |
| 2007-03-01 | 738 | 745 | 728 | 730 | 181,000 | 730 |
| 2007-02-28 | 730 | 741 | 716 | 732 | 204,000 | 732 |
| 2007-02-27 | 774 | 775 | 758 | 758 | 135,000 | 758 |
| 2007-02-26 | 768 | 775 | 766 | 773 | 133,000 | 773 |
| 2007-02-23 | 759 | 767 | 756 | 767 | 171,000 | 767 |
| 2007-02-22 | 769 | 769 | 752 | 758 | 296,000 | 758 |
| 2007-02-21 | 750 | 772 | 749 | 767 | 435,000 | 767 |
| 2007-02-20 | 742 | 746 | 720 | 739 | 224,000 | 739 |
| 2007-02-19 | 732 | 746 | 731 | 742 | 365,000 | 742 |
| 2007-02-16 | 770 | 778 | 718 | 723 | 580,000 | 723 |
| 2007-02-15 | 775 | 775 | 745 | 770 | 202,000 | 770 |
| 2007-02-14 | 771 | 781 | 771 | 774 | 158,000 | 774 |
| 2007-02-13 | 768 | 776 | 768 | 771 | 184,000 | 771 |
| 2007-02-09 | 770 | 779 | 740 | 778 | 189,000 | 778 |
| 2007-02-08 | 772 | 775 | 770 | 771 | 153,000 | 771 |
| 2007-02-07 | 778 | 779 | 767 | 773 | 110,000 | 773 |
| 2007-02-06 | 762 | 780 | 762 | 780 | 159,000 | 780 |
| 2007-02-05 | 765 | 770 | 762 | 766 | 174,000 | 766 |
| 2007-02-02 | 766 | 776 | 763 | 772 | 157,000 | 772 |
| 2007-02-01 | 749 | 777 | 749 | 776 | 471,000 | 776 |
| 2007-01-31 | 747 | 749 | 737 | 741 | 129,000 | 741 |
| 2007-01-30 | 747 | 749 | 739 | 739 | 112,000 | 739 |
| 2007-01-29 | 725 | 745 | 725 | 743 | 187,000 | 743 |
| 2007-01-26 | 728 | 733 | 721 | 725 | 103,000 | 725 |
| 2007-01-25 | 740 | 742 | 727 | 728 | 228,000 | 728 |
| 2007-01-24 | 730 | 737 | 729 | 735 | 147,000 | 735 |
| 2007-01-23 | 719 | 730 | 719 | 730 | 201,000 | 730 |
| 2007-01-22 | 714 | 719 | 709 | 713 | 103,000 | 713 |
| 2007-01-19 | 708 | 715 | 705 | 709 | 119,000 | 709 |
| 2007-01-18 | 704 | 710 | 701 | 701 | 106,000 | 701 |
| 2007-01-17 | 710 | 710 | 699 | 701 | 119,000 | 701 |
| 2007-01-16 | 696 | 705 | 692 | 705 | 104,000 | 705 |
| 2007-01-15 | 694 | 700 | 687 | 695 | 141,000 | 695 |
| 2007-01-12 | 685 | 693 | 666 | 693 | 148,000 | 693 |
| 2007-01-11 | 689 | 704 | 683 | 684 | 163,000 | 684 |
| 2007-01-10 | 705 | 708 | 680 | 694 | 220,000 | 694 |
| 2007-01-09 | 692 | 715 | 690 | 710 | 185,000 | 710 |
| 2007-01-05 | 717 | 725 | 700 | 702 | 188,000 | 702 |
| 2007-01-04 | 710 | 725 | 699 | 725 | 98,000 | 725 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
