1959 (株)九電工 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 721 | 735 | 720 | 735 | 24,000 | 735 |
| 2008-12-29 | 713 | 730 | 713 | 727 | 42,000 | 727 |
| 2008-12-26 | 717 | 722 | 711 | 722 | 53,000 | 722 |
| 2008-12-25 | 720 | 725 | 705 | 716 | 181,000 | 716 |
| 2008-12-24 | 702 | 717 | 702 | 717 | 78,000 | 717 |
| 2008-12-22 | 699 | 713 | 699 | 707 | 54,000 | 707 |
| 2008-12-19 | 710 | 710 | 697 | 698 | 67,000 | 698 |
| 2008-12-18 | 709 | 719 | 705 | 716 | 77,000 | 716 |
| 2008-12-17 | 732 | 741 | 700 | 718 | 95,000 | 718 |
| 2008-12-16 | 726 | 746 | 722 | 741 | 111,000 | 741 |
| 2008-12-15 | 728 | 740 | 728 | 736 | 63,000 | 736 |
| 2008-12-12 | 725 | 740 | 720 | 725 | 323,000 | 725 |
| 2008-12-11 | 721 | 727 | 718 | 725 | 100,000 | 725 |
| 2008-12-10 | 710 | 723 | 710 | 716 | 98,000 | 716 |
| 2008-12-09 | 716 | 720 | 707 | 720 | 70,000 | 720 |
| 2008-12-08 | 706 | 717 | 704 | 717 | 89,000 | 717 |
| 2008-12-05 | 715 | 716 | 699 | 706 | 97,000 | 706 |
| 2008-12-04 | 716 | 720 | 706 | 716 | 194,000 | 716 |
| 2008-12-03 | 688 | 706 | 670 | 706 | 125,000 | 706 |
| 2008-12-02 | 680 | 682 | 647 | 668 | 181,000 | 668 |
| 2008-12-01 | 701 | 701 | 683 | 689 | 73,000 | 689 |
| 2008-11-28 | 697 | 710 | 688 | 710 | 80,000 | 710 |
| 2008-11-27 | 695 | 697 | 687 | 696 | 77,000 | 696 |
| 2008-11-26 | 694 | 700 | 681 | 695 | 102,000 | 695 |
| 2008-11-25 | 718 | 720 | 695 | 716 | 162,000 | 716 |
| 2008-11-21 | 689 | 719 | 679 | 717 | 138,000 | 717 |
| 2008-11-20 | 712 | 712 | 693 | 697 | 103,000 | 697 |
| 2008-11-19 | 713 | 716 | 709 | 716 | 72,000 | 716 |
| 2008-11-18 | 707 | 723 | 701 | 712 | 68,000 | 712 |
| 2008-11-17 | 691 | 728 | 688 | 711 | 178,000 | 711 |
| 2008-11-14 | 701 | 717 | 698 | 705 | 154,000 | 705 |
| 2008-11-13 | 666 | 699 | 659 | 691 | 157,000 | 691 |
| 2008-11-12 | 680 | 696 | 673 | 686 | 201,000 | 686 |
| 2008-11-11 | 751 | 751 | 710 | 711 | 172,000 | 711 |
| 2008-11-10 | 753 | 764 | 742 | 751 | 121,000 | 751 |
| 2008-11-07 | 708 | 765 | 708 | 743 | 168,000 | 743 |
| 2008-11-06 | 750 | 761 | 736 | 747 | 149,000 | 747 |
| 2008-11-05 | 721 | 770 | 716 | 770 | 262,000 | 770 |
| 2008-11-04 | 705 | 724 | 680 | 716 | 182,000 | 716 |
| 2008-10-31 | 692 | 704 | 681 | 695 | 232,000 | 695 |
| 2008-10-30 | 641 | 685 | 633 | 682 | 275,000 | 682 |
| 2008-10-29 | 605 | 621 | 594 | 621 | 210,000 | 621 |
| 2008-10-28 | 505 | 549 | 503 | 545 | 187,000 | 545 |
| 2008-10-27 | 539 | 540 | 496 | 498 | 133,000 | 498 |
| 2008-10-24 | 575 | 589 | 548 | 553 | 228,000 | 553 |
| 2008-10-23 | 550 | 573 | 539 | 573 | 163,000 | 573 |
| 2008-10-22 | 550 | 568 | 550 | 556 | 138,000 | 556 |
| 2008-10-21 | 580 | 592 | 570 | 583 | 80,000 | 583 |
| 2008-10-20 | 577 | 577 | 547 | 568 | 110,000 | 568 |
| 2008-10-17 | 548 | 563 | 542 | 563 | 206,000 | 563 |
| 2008-10-16 | 526 | 527 | 504 | 513 | 177,000 | 513 |
| 2008-10-15 | 523 | 546 | 511 | 536 | 209,000 | 536 |
| 2008-10-14 | 504 | 515 | 500 | 513 | 99,000 | 513 |
| 2008-10-10 | 503 | 503 | 464 | 469 | 213,000 | 469 |
| 2008-10-09 | 490 | 512 | 489 | 503 | 117,000 | 503 |
| 2008-10-08 | 540 | 540 | 481 | 489 | 123,000 | 489 |
| 2008-10-07 | 545 | 556 | 530 | 551 | 129,000 | 551 |
| 2008-10-06 | 569 | 575 | 555 | 555 | 89,000 | 555 |
| 2008-10-03 | 594 | 597 | 579 | 585 | 123,000 | 585 |
| 2008-10-02 | 630 | 630 | 606 | 606 | 55,000 | 606 |
| 2008-10-01 | 618 | 634 | 615 | 625 | 146,000 | 625 |
| 2008-09-30 | 580 | 613 | 580 | 610 | 193,000 | 610 |
| 2008-09-29 | 610 | 616 | 592 | 592 | 122,000 | 592 |
| 2008-09-26 | 661 | 661 | 584 | 600 | 280,000 | 600 |
| 2008-09-25 | 677 | 682 | 663 | 668 | 107,000 | 668 |
| 2008-09-24 | 679 | 679 | 658 | 677 | 60,000 | 677 |
| 2008-09-22 | 689 | 689 | 676 | 679 | 70,000 | 679 |
| 2008-09-19 | 669 | 669 | 657 | 663 | 88,000 | 663 |
| 2008-09-18 | 649 | 651 | 632 | 650 | 129,000 | 650 |
| 2008-09-17 | 653 | 660 | 647 | 653 | 138,000 | 653 |
| 2008-09-16 | 640 | 661 | 640 | 650 | 101,000 | 650 |
| 2008-09-12 | 690 | 694 | 684 | 694 | 121,000 | 694 |
| 2008-09-11 | 680 | 683 | 674 | 678 | 68,000 | 678 |
| 2008-09-10 | 661 | 677 | 661 | 673 | 66,000 | 673 |
| 2008-09-09 | 683 | 685 | 675 | 679 | 97,000 | 679 |
| 2008-09-08 | 653 | 687 | 653 | 681 | 84,000 | 681 |
| 2008-09-05 | 663 | 668 | 658 | 660 | 99,000 | 660 |
| 2008-09-04 | 684 | 689 | 670 | 677 | 89,000 | 677 |
| 2008-09-03 | 682 | 694 | 677 | 677 | 116,000 | 677 |
| 2008-09-02 | 697 | 699 | 685 | 688 | 82,000 | 688 |
| 2008-09-01 | 692 | 699 | 684 | 693 | 49,000 | 693 |
| 2008-08-29 | 698 | 715 | 698 | 708 | 89,000 | 708 |
| 2008-08-28 | 693 | 693 | 678 | 691 | 68,000 | 691 |
| 2008-08-27 | 698 | 699 | 692 | 693 | 61,000 | 693 |
| 2008-08-26 | 702 | 706 | 686 | 706 | 107,000 | 706 |
| 2008-08-25 | 688 | 706 | 688 | 702 | 70,000 | 702 |
| 2008-08-22 | 680 | 689 | 680 | 688 | 113,000 | 688 |
| 2008-08-21 | 700 | 700 | 686 | 689 | 88,000 | 689 |
| 2008-08-20 | 673 | 691 | 652 | 690 | 164,000 | 690 |
| 2008-08-19 | 686 | 686 | 667 | 672 | 114,000 | 672 |
| 2008-08-18 | 682 | 695 | 671 | 687 | 167,000 | 687 |
| 2008-08-15 | 674 | 674 | 661 | 672 | 85,000 | 672 |
| 2008-08-14 | 666 | 676 | 660 | 664 | 169,000 | 664 |
| 2008-08-13 | 685 | 688 | 673 | 676 | 122,000 | 676 |
| 2008-08-12 | 722 | 722 | 695 | 695 | 186,000 | 695 |
| 2008-08-11 | 738 | 738 | 722 | 732 | 110,000 | 732 |
| 2008-08-08 | 741 | 742 | 717 | 738 | 132,000 | 738 |
| 2008-08-07 | 750 | 750 | 730 | 741 | 118,000 | 741 |
| 2008-08-06 | 720 | 754 | 720 | 753 | 216,000 | 753 |
| 2008-08-05 | 737 | 749 | 719 | 719 | 209,000 | 719 |
| 2008-08-04 | 776 | 780 | 763 | 763 | 66,000 | 763 |
| 2008-08-01 | 789 | 792 | 766 | 767 | 260,000 | 767 |
| 2008-07-31 | 794 | 804 | 792 | 804 | 336,000 | 804 |
| 2008-07-30 | 759 | 787 | 759 | 786 | 311,000 | 786 |
| 2008-07-29 | 738 | 759 | 738 | 757 | 147,000 | 757 |
| 2008-07-28 | 760 | 763 | 754 | 758 | 120,000 | 758 |
| 2008-07-25 | 759 | 764 | 756 | 759 | 227,000 | 759 |
| 2008-07-24 | 745 | 758 | 743 | 758 | 152,000 | 758 |
| 2008-07-23 | 747 | 750 | 738 | 747 | 219,000 | 747 |
| 2008-07-22 | 720 | 746 | 701 | 746 | 134,000 | 746 |
| 2008-07-18 | 732 | 733 | 717 | 719 | 151,000 | 719 |
| 2008-07-17 | 709 | 734 | 709 | 722 | 151,000 | 722 |
| 2008-07-16 | 705 | 717 | 705 | 709 | 208,000 | 709 |
| 2008-07-15 | 700 | 712 | 700 | 705 | 132,000 | 705 |
| 2008-07-14 | 695 | 713 | 695 | 711 | 184,000 | 711 |
| 2008-07-11 | 717 | 717 | 696 | 715 | 156,000 | 715 |
| 2008-07-10 | 683 | 710 | 682 | 707 | 219,000 | 707 |
| 2008-07-09 | 697 | 702 | 684 | 689 | 241,000 | 689 |
| 2008-07-08 | 695 | 705 | 662 | 663 | 324,000 | 663 |
| 2008-07-07 | 698 | 700 | 692 | 694 | 200,000 | 694 |
| 2008-07-04 | 698 | 703 | 685 | 701 | 203,000 | 701 |
| 2008-07-03 | 728 | 735 | 708 | 708 | 299,000 | 708 |
| 2008-07-02 | 733 | 749 | 733 | 747 | 220,000 | 747 |
| 2008-07-01 | 728 | 737 | 728 | 735 | 72,000 | 735 |
| 2008-06-30 | 741 | 741 | 730 | 736 | 93,000 | 736 |
| 2008-06-27 | 726 | 742 | 726 | 742 | 57,000 | 742 |
| 2008-06-26 | 749 | 751 | 742 | 748 | 168,000 | 748 |
| 2008-06-25 | 722 | 750 | 722 | 749 | 280,000 | 749 |
| 2008-06-24 | 716 | 724 | 713 | 722 | 124,000 | 722 |
| 2008-06-23 | 695 | 719 | 694 | 715 | 95,000 | 715 |
| 2008-06-20 | 720 | 720 | 705 | 713 | 107,000 | 713 |
| 2008-06-19 | 727 | 727 | 714 | 721 | 106,000 | 721 |
| 2008-06-18 | 720 | 735 | 719 | 727 | 133,000 | 727 |
| 2008-06-17 | 729 | 733 | 714 | 730 | 163,000 | 730 |
| 2008-06-16 | 718 | 722 | 717 | 719 | 187,000 | 719 |
| 2008-06-13 | 711 | 717 | 710 | 717 | 184,000 | 717 |
| 2008-06-12 | 708 | 712 | 707 | 710 | 187,000 | 710 |
| 2008-06-11 | 699 | 710 | 699 | 707 | 203,000 | 707 |
| 2008-06-10 | 700 | 706 | 692 | 695 | 144,000 | 695 |
| 2008-06-09 | 697 | 700 | 677 | 698 | 96,000 | 698 |
| 2008-06-06 | 708 | 711 | 695 | 706 | 205,000 | 706 |
| 2008-06-05 | 678 | 719 | 674 | 716 | 307,000 | 716 |
| 2008-06-04 | 657 | 679 | 657 | 675 | 192,000 | 675 |
| 2008-06-03 | 652 | 655 | 646 | 651 | 159,000 | 651 |
| 2008-06-02 | 654 | 655 | 648 | 651 | 112,000 | 651 |
| 2008-05-30 | 645 | 657 | 645 | 653 | 149,000 | 653 |
| 2008-05-29 | 633 | 648 | 633 | 645 | 158,000 | 645 |
| 2008-05-28 | 644 | 644 | 627 | 632 | 162,000 | 632 |
| 2008-05-27 | 639 | 645 | 634 | 645 | 128,000 | 645 |
| 2008-05-26 | 631 | 638 | 631 | 638 | 133,000 | 638 |
| 2008-05-23 | 628 | 634 | 626 | 631 | 94,000 | 631 |
| 2008-05-22 | 622 | 634 | 609 | 626 | 154,000 | 626 |
| 2008-05-21 | 626 | 632 | 614 | 622 | 187,000 | 622 |
| 2008-05-20 | 624 | 634 | 623 | 625 | 162,000 | 625 |
| 2008-05-19 | 620 | 627 | 618 | 624 | 101,000 | 624 |
| 2008-05-16 | 623 | 627 | 618 | 619 | 124,000 | 619 |
| 2008-05-15 | 608 | 627 | 606 | 613 | 242,000 | 613 |
| 2008-05-14 | 603 | 612 | 596 | 603 | 248,000 | 603 |
| 2008-05-13 | 563 | 568 | 555 | 562 | 92,000 | 562 |
| 2008-05-12 | 539 | 564 | 539 | 562 | 137,000 | 562 |
| 2008-05-09 | 556 | 570 | 551 | 556 | 101,000 | 556 |
| 2008-05-08 | 551 | 568 | 540 | 566 | 112,000 | 566 |
| 2008-05-07 | 539 | 558 | 539 | 553 | 139,000 | 553 |
| 2008-05-02 | 540 | 545 | 533 | 539 | 97,000 | 539 |
| 2008-05-01 | 543 | 546 | 537 | 540 | 101,000 | 540 |
| 2008-04-30 | 503 | 540 | 503 | 538 | 267,000 | 538 |
| 2008-04-28 | 489 | 492 | 481 | 485 | 190,000 | 485 |
| 2008-04-25 | 486 | 489 | 485 | 487 | 97,000 | 487 |
| 2008-04-24 | 489 | 494 | 485 | 485 | 56,000 | 485 |
| 2008-04-23 | 488 | 496 | 486 | 490 | 52,000 | 490 |
| 2008-04-22 | 492 | 493 | 488 | 492 | 40,000 | 492 |
| 2008-04-21 | 499 | 501 | 491 | 493 | 58,000 | 493 |
| 2008-04-18 | 498 | 498 | 492 | 494 | 27,000 | 494 |
| 2008-04-17 | 510 | 510 | 500 | 503 | 42,000 | 503 |
| 2008-04-16 | 500 | 505 | 496 | 502 | 46,000 | 502 |
| 2008-04-15 | 493 | 495 | 487 | 495 | 40,000 | 495 |
| 2008-04-14 | 499 | 504 | 489 | 493 | 98,000 | 493 |
| 2008-04-11 | 485 | 502 | 484 | 501 | 62,000 | 501 |
| 2008-04-10 | 482 | 490 | 481 | 485 | 48,000 | 485 |
| 2008-04-09 | 507 | 509 | 485 | 491 | 54,000 | 491 |
| 2008-04-08 | 516 | 516 | 506 | 507 | 30,000 | 507 |
| 2008-04-07 | 509 | 514 | 500 | 511 | 40,000 | 511 |
| 2008-04-04 | 506 | 513 | 502 | 509 | 89,000 | 509 |
| 2008-04-03 | 518 | 518 | 509 | 515 | 67,000 | 515 |
| 2008-04-02 | 528 | 534 | 523 | 524 | 43,000 | 524 |
| 2008-04-01 | 519 | 526 | 516 | 521 | 103,000 | 521 |
| 2008-03-31 | 531 | 535 | 510 | 518 | 114,000 | 518 |
| 2008-03-28 | 526 | 534 | 525 | 525 | 79,000 | 525 |
| 2008-03-27 | 519 | 525 | 519 | 525 | 91,000 | 525 |
| 2008-03-26 | 517 | 524 | 517 | 519 | 85,000 | 519 |
| 2008-03-25 | 518 | 519 | 515 | 517 | 92,000 | 517 |
| 2008-03-24 | 520 | 525 | 512 | 513 | 92,000 | 513 |
| 2008-03-21 | 500 | 515 | 499 | 515 | 115,000 | 515 |
| 2008-03-19 | 490 | 509 | 488 | 506 | 106,000 | 506 |
| 2008-03-18 | 478 | 494 | 478 | 489 | 99,000 | 489 |
| 2008-03-17 | 488 | 493 | 474 | 477 | 154,000 | 477 |
| 2008-03-14 | 499 | 514 | 497 | 503 | 269,000 | 503 |
| 2008-03-13 | 516 | 517 | 503 | 509 | 161,000 | 509 |
| 2008-03-12 | 523 | 523 | 514 | 522 | 129,000 | 522 |
| 2008-03-11 | 497 | 511 | 489 | 509 | 207,000 | 509 |
| 2008-03-10 | 503 | 513 | 503 | 505 | 97,000 | 505 |
| 2008-03-07 | 520 | 530 | 513 | 513 | 137,000 | 513 |
| 2008-03-06 | 529 | 542 | 529 | 531 | 95,000 | 531 |
| 2008-03-05 | 519 | 530 | 519 | 524 | 105,000 | 524 |
| 2008-03-04 | 520 | 535 | 520 | 529 | 198,000 | 529 |
| 2008-03-03 | 525 | 535 | 517 | 530 | 111,000 | 530 |
| 2008-02-29 | 537 | 539 | 529 | 530 | 102,000 | 530 |
| 2008-02-28 | 548 | 549 | 539 | 544 | 94,000 | 544 |
| 2008-02-27 | 546 | 552 | 540 | 548 | 129,000 | 548 |
| 2008-02-26 | 553 | 553 | 539 | 539 | 119,000 | 539 |
| 2008-02-25 | 550 | 556 | 537 | 549 | 317,000 | 549 |
| 2008-02-22 | 550 | 552 | 540 | 550 | 150,000 | 550 |
| 2008-02-21 | 545 | 557 | 542 | 549 | 227,000 | 549 |
| 2008-02-20 | 556 | 565 | 552 | 555 | 121,000 | 555 |
| 2008-02-19 | 570 | 575 | 559 | 565 | 141,000 | 565 |
| 2008-02-18 | 567 | 580 | 566 | 570 | 220,000 | 570 |
| 2008-02-15 | 567 | 572 | 560 | 571 | 124,000 | 571 |
| 2008-02-14 | 543 | 578 | 543 | 572 | 244,000 | 572 |
| 2008-02-13 | 540 | 556 | 540 | 542 | 185,000 | 542 |
| 2008-02-12 | 540 | 548 | 540 | 545 | 155,000 | 545 |
| 2008-02-08 | 549 | 553 | 539 | 545 | 139,000 | 545 |
| 2008-02-07 | 528 | 542 | 525 | 542 | 168,000 | 542 |
| 2008-02-06 | 524 | 531 | 524 | 528 | 208,000 | 528 |
| 2008-02-05 | 515 | 537 | 515 | 537 | 108,000 | 537 |
| 2008-02-04 | 527 | 532 | 522 | 532 | 95,000 | 532 |
| 2008-02-01 | 525 | 525 | 510 | 521 | 139,000 | 521 |
| 2008-01-31 | 500 | 519 | 500 | 519 | 163,000 | 519 |
| 2008-01-30 | 513 | 513 | 496 | 500 | 164,000 | 500 |
| 2008-01-29 | 522 | 522 | 493 | 503 | 319,000 | 503 |
| 2008-01-28 | 504 | 507 | 499 | 501 | 173,000 | 501 |
| 2008-01-25 | 513 | 513 | 493 | 499 | 231,000 | 499 |
| 2008-01-24 | 468 | 493 | 467 | 493 | 249,000 | 493 |
| 2008-01-23 | 464 | 473 | 464 | 467 | 126,000 | 467 |
| 2008-01-22 | 461 | 470 | 458 | 458 | 170,000 | 458 |
| 2008-01-21 | 515 | 515 | 483 | 486 | 213,000 | 486 |
| 2008-01-18 | 473 | 517 | 470 | 515 | 269,000 | 515 |
| 2008-01-17 | 486 | 490 | 466 | 490 | 216,000 | 490 |
| 2008-01-16 | 484 | 484 | 457 | 471 | 161,000 | 471 |
| 2008-01-15 | 515 | 518 | 485 | 489 | 267,000 | 489 |
| 2008-01-11 | 531 | 531 | 513 | 514 | 157,000 | 514 |
| 2008-01-10 | 530 | 532 | 521 | 525 | 179,000 | 525 |
| 2008-01-09 | 510 | 529 | 510 | 529 | 149,000 | 529 |
| 2008-01-08 | 511 | 522 | 509 | 516 | 140,000 | 516 |
| 2008-01-07 | 538 | 539 | 508 | 516 | 310,000 | 516 |
| 2008-01-04 | 551 | 552 | 535 | 538 | 126,000 | 538 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
