1959 (株)九電工 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 564 | 564 | 555 | 555 | 68,000 | 555 |
| 2009-12-29 | 561 | 563 | 550 | 559 | 149,000 | 559 |
| 2009-12-28 | 549 | 561 | 549 | 559 | 74,000 | 559 |
| 2009-12-25 | 551 | 553 | 549 | 549 | 81,000 | 549 |
| 2009-12-24 | 540 | 549 | 536 | 549 | 74,000 | 549 |
| 2009-12-22 | 545 | 549 | 537 | 544 | 97,000 | 544 |
| 2009-12-21 | 544 | 547 | 540 | 542 | 54,000 | 542 |
| 2009-12-18 | 557 | 557 | 541 | 544 | 72,000 | 544 |
| 2009-12-17 | 557 | 557 | 542 | 547 | 128,000 | 547 |
| 2009-12-16 | 539 | 549 | 531 | 547 | 229,000 | 547 |
| 2009-12-15 | 541 | 543 | 535 | 541 | 228,000 | 541 |
| 2009-12-14 | 535 | 543 | 533 | 541 | 110,000 | 541 |
| 2009-12-11 | 525 | 534 | 522 | 533 | 108,000 | 533 |
| 2009-12-10 | 528 | 529 | 518 | 520 | 59,000 | 520 |
| 2009-12-09 | 527 | 527 | 519 | 520 | 73,000 | 520 |
| 2009-12-08 | 527 | 536 | 525 | 526 | 83,000 | 526 |
| 2009-12-07 | 535 | 535 | 528 | 530 | 84,000 | 530 |
| 2009-12-04 | 545 | 545 | 524 | 527 | 120,000 | 527 |
| 2009-12-03 | 532 | 545 | 530 | 544 | 87,000 | 544 |
| 2009-12-02 | 542 | 545 | 522 | 523 | 120,000 | 523 |
| 2009-12-01 | 513 | 532 | 510 | 532 | 120,000 | 532 |
| 2009-11-30 | 509 | 525 | 509 | 514 | 139,000 | 514 |
| 2009-11-27 | 519 | 521 | 511 | 516 | 123,000 | 516 |
| 2009-11-26 | 511 | 519 | 510 | 518 | 125,000 | 518 |
| 2009-11-25 | 513 | 515 | 507 | 510 | 92,000 | 510 |
| 2009-11-24 | 507 | 518 | 502 | 504 | 66,000 | 504 |
| 2009-11-20 | 498 | 512 | 498 | 512 | 62,000 | 512 |
| 2009-11-19 | 507 | 507 | 493 | 498 | 74,000 | 498 |
| 2009-11-18 | 512 | 514 | 505 | 506 | 125,000 | 506 |
| 2009-11-17 | 525 | 525 | 512 | 513 | 44,000 | 513 |
| 2009-11-16 | 520 | 524 | 520 | 524 | 51,000 | 524 |
| 2009-11-13 | 523 | 525 | 521 | 521 | 51,000 | 521 |
| 2009-11-12 | 531 | 532 | 521 | 521 | 45,000 | 521 |
| 2009-11-11 | 533 | 537 | 529 | 530 | 61,000 | 530 |
| 2009-11-10 | 520 | 536 | 517 | 529 | 112,000 | 529 |
| 2009-11-09 | 526 | 526 | 515 | 522 | 65,000 | 522 |
| 2009-11-06 | 535 | 535 | 513 | 516 | 121,000 | 516 |
| 2009-11-05 | 539 | 543 | 532 | 534 | 111,000 | 534 |
| 2009-11-04 | 534 | 546 | 534 | 546 | 90,000 | 546 |
| 2009-11-02 | 540 | 546 | 537 | 541 | 86,000 | 541 |
| 2009-10-30 | 546 | 548 | 539 | 546 | 186,000 | 546 |
| 2009-10-29 | 539 | 542 | 534 | 541 | 127,000 | 541 |
| 2009-10-28 | 535 | 543 | 534 | 542 | 147,000 | 542 |
| 2009-10-27 | 541 | 542 | 532 | 535 | 123,000 | 535 |
| 2009-10-26 | 537 | 540 | 528 | 539 | 70,000 | 539 |
| 2009-10-23 | 543 | 545 | 537 | 537 | 166,000 | 537 |
| 2009-10-22 | 549 | 549 | 538 | 543 | 86,000 | 543 |
| 2009-10-21 | 542 | 552 | 542 | 550 | 78,000 | 550 |
| 2009-10-20 | 541 | 554 | 541 | 551 | 141,000 | 551 |
| 2009-10-19 | 547 | 548 | 535 | 545 | 103,000 | 545 |
| 2009-10-16 | 556 | 556 | 542 | 547 | 90,000 | 547 |
| 2009-10-15 | 553 | 560 | 550 | 554 | 78,000 | 554 |
| 2009-10-14 | 555 | 558 | 548 | 549 | 115,000 | 549 |
| 2009-10-13 | 562 | 563 | 554 | 562 | 75,000 | 562 |
| 2009-10-09 | 559 | 561 | 552 | 559 | 130,000 | 559 |
| 2009-10-08 | 563 | 565 | 554 | 559 | 164,000 | 559 |
| 2009-10-07 | 558 | 568 | 553 | 562 | 211,000 | 562 |
| 2009-10-06 | 566 | 566 | 553 | 557 | 145,000 | 557 |
| 2009-10-05 | 554 | 566 | 553 | 559 | 129,000 | 559 |
| 2009-10-02 | 565 | 565 | 556 | 558 | 141,000 | 558 |
| 2009-10-01 | 570 | 571 | 561 | 566 | 61,000 | 566 |
| 2009-09-30 | 567 | 570 | 565 | 570 | 52,000 | 570 |
| 2009-09-29 | 568 | 569 | 562 | 566 | 55,000 | 566 |
| 2009-09-28 | 565 | 567 | 563 | 567 | 72,000 | 567 |
| 2009-09-25 | 580 | 582 | 565 | 565 | 167,000 | 565 |
| 2009-09-24 | 578 | 580 | 574 | 580 | 122,000 | 580 |
| 2009-09-18 | 573 | 576 | 566 | 574 | 113,000 | 574 |
| 2009-09-17 | 577 | 578 | 575 | 578 | 63,000 | 578 |
| 2009-09-16 | 581 | 582 | 570 | 574 | 108,000 | 574 |
| 2009-09-15 | 585 | 585 | 581 | 582 | 89,000 | 582 |
| 2009-09-14 | 591 | 592 | 580 | 586 | 100,000 | 586 |
| 2009-09-11 | 593 | 595 | 589 | 589 | 143,000 | 589 |
| 2009-09-10 | 591 | 598 | 590 | 595 | 70,000 | 595 |
| 2009-09-09 | 590 | 595 | 588 | 590 | 110,000 | 590 |
| 2009-09-08 | 588 | 592 | 588 | 591 | 66,000 | 591 |
| 2009-09-07 | 597 | 598 | 589 | 589 | 97,000 | 589 |
| 2009-09-04 | 600 | 600 | 588 | 594 | 140,000 | 594 |
| 2009-09-03 | 600 | 603 | 598 | 599 | 49,000 | 599 |
| 2009-09-02 | 607 | 607 | 598 | 601 | 63,000 | 601 |
| 2009-09-01 | 613 | 618 | 610 | 611 | 73,000 | 611 |
| 2009-08-31 | 613 | 625 | 608 | 613 | 70,000 | 613 |
| 2009-08-28 | 607 | 613 | 606 | 612 | 68,000 | 612 |
| 2009-08-27 | 610 | 610 | 604 | 607 | 38,000 | 607 |
| 2009-08-26 | 606 | 610 | 606 | 610 | 26,000 | 610 |
| 2009-08-25 | 606 | 610 | 606 | 606 | 78,000 | 606 |
| 2009-08-24 | 605 | 610 | 604 | 606 | 45,000 | 606 |
| 2009-08-21 | 597 | 599 | 587 | 596 | 81,000 | 596 |
| 2009-08-20 | 599 | 600 | 593 | 598 | 29,000 | 598 |
| 2009-08-19 | 603 | 603 | 592 | 593 | 66,000 | 593 |
| 2009-08-18 | 594 | 594 | 592 | 594 | 30,000 | 594 |
| 2009-08-17 | 603 | 603 | 592 | 593 | 62,000 | 593 |
| 2009-08-14 | 602 | 611 | 602 | 603 | 56,000 | 603 |
| 2009-08-13 | 602 | 610 | 602 | 604 | 55,000 | 604 |
| 2009-08-12 | 606 | 607 | 601 | 602 | 62,000 | 602 |
| 2009-08-11 | 592 | 608 | 592 | 606 | 83,000 | 606 |
| 2009-08-10 | 590 | 593 | 590 | 591 | 48,000 | 591 |
| 2009-08-07 | 591 | 593 | 589 | 590 | 33,000 | 590 |
| 2009-08-06 | 594 | 594 | 590 | 592 | 47,000 | 592 |
| 2009-08-05 | 591 | 594 | 591 | 592 | 47,000 | 592 |
| 2009-08-04 | 593 | 593 | 590 | 591 | 39,000 | 591 |
| 2009-08-03 | 591 | 593 | 586 | 586 | 85,000 | 586 |
| 2009-07-31 | 598 | 598 | 580 | 581 | 125,000 | 581 |
| 2009-07-30 | 596 | 596 | 579 | 589 | 121,000 | 589 |
| 2009-07-29 | 601 | 601 | 591 | 593 | 80,000 | 593 |
| 2009-07-28 | 603 | 603 | 589 | 597 | 169,000 | 597 |
| 2009-07-27 | 612 | 613 | 588 | 599 | 256,000 | 599 |
| 2009-07-24 | 607 | 609 | 601 | 609 | 129,000 | 609 |
| 2009-07-23 | 603 | 609 | 600 | 600 | 76,000 | 600 |
| 2009-07-22 | 604 | 605 | 594 | 603 | 34,000 | 603 |
| 2009-07-21 | 601 | 607 | 589 | 603 | 68,000 | 603 |
| 2009-07-17 | 598 | 601 | 594 | 597 | 51,000 | 597 |
| 2009-07-16 | 601 | 601 | 595 | 595 | 32,000 | 595 |
| 2009-07-15 | 600 | 601 | 591 | 594 | 38,000 | 594 |
| 2009-07-14 | 591 | 603 | 591 | 598 | 89,000 | 598 |
| 2009-07-13 | 607 | 613 | 582 | 582 | 71,000 | 582 |
| 2009-07-10 | 612 | 620 | 608 | 617 | 54,000 | 617 |
| 2009-07-09 | 616 | 618 | 612 | 612 | 58,000 | 612 |
| 2009-07-08 | 634 | 636 | 621 | 632 | 69,000 | 632 |
| 2009-07-07 | 655 | 655 | 640 | 651 | 61,000 | 651 |
| 2009-07-06 | 668 | 668 | 653 | 655 | 49,000 | 655 |
| 2009-07-03 | 662 | 665 | 655 | 662 | 47,000 | 662 |
| 2009-07-02 | 677 | 677 | 665 | 665 | 44,000 | 665 |
| 2009-07-01 | 667 | 680 | 658 | 667 | 83,000 | 667 |
| 2009-06-30 | 672 | 672 | 663 | 668 | 44,000 | 668 |
| 2009-06-29 | 679 | 685 | 667 | 672 | 56,000 | 672 |
| 2009-06-26 | 668 | 682 | 658 | 679 | 68,000 | 679 |
| 2009-06-25 | 664 | 673 | 657 | 669 | 157,000 | 669 |
| 2009-06-24 | 657 | 662 | 648 | 658 | 70,000 | 658 |
| 2009-06-23 | 666 | 666 | 652 | 662 | 80,000 | 662 |
| 2009-06-22 | 656 | 678 | 656 | 670 | 88,000 | 670 |
| 2009-06-19 | 648 | 660 | 642 | 656 | 150,000 | 656 |
| 2009-06-18 | 666 | 666 | 654 | 658 | 34,000 | 658 |
| 2009-06-17 | 657 | 666 | 647 | 666 | 55,000 | 666 |
| 2009-06-16 | 669 | 673 | 653 | 661 | 128,000 | 661 |
| 2009-06-15 | 666 | 671 | 654 | 669 | 99,000 | 669 |
| 2009-06-12 | 650 | 659 | 650 | 653 | 161,000 | 653 |
| 2009-06-11 | 642 | 650 | 642 | 650 | 75,000 | 650 |
| 2009-06-10 | 610 | 639 | 610 | 635 | 105,000 | 635 |
| 2009-06-09 | 611 | 620 | 611 | 617 | 50,000 | 617 |
| 2009-06-08 | 617 | 617 | 607 | 613 | 64,000 | 613 |
| 2009-06-05 | 604 | 608 | 604 | 607 | 50,000 | 607 |
| 2009-06-04 | 602 | 614 | 602 | 610 | 88,000 | 610 |
| 2009-06-03 | 605 | 617 | 605 | 613 | 61,000 | 613 |
| 2009-06-02 | 617 | 617 | 606 | 608 | 53,000 | 608 |
| 2009-06-01 | 602 | 611 | 602 | 608 | 40,000 | 608 |
| 2009-05-29 | 600 | 603 | 594 | 600 | 104,000 | 600 |
| 2009-05-28 | 611 | 616 | 600 | 602 | 73,000 | 602 |
| 2009-05-27 | 616 | 617 | 609 | 611 | 52,000 | 611 |
| 2009-05-26 | 608 | 610 | 601 | 609 | 73,000 | 609 |
| 2009-05-25 | 598 | 602 | 597 | 601 | 52,000 | 601 |
| 2009-05-22 | 595 | 596 | 588 | 589 | 46,000 | 589 |
| 2009-05-21 | 591 | 596 | 589 | 594 | 44,000 | 594 |
| 2009-05-20 | 582 | 597 | 580 | 597 | 100,000 | 597 |
| 2009-05-19 | 582 | 583 | 577 | 582 | 37,000 | 582 |
| 2009-05-18 | 575 | 582 | 571 | 573 | 63,000 | 573 |
| 2009-05-15 | 589 | 593 | 584 | 588 | 41,000 | 588 |
| 2009-05-14 | 590 | 590 | 573 | 579 | 92,000 | 579 |
| 2009-05-13 | 597 | 598 | 590 | 591 | 84,000 | 591 |
| 2009-05-12 | 605 | 605 | 596 | 597 | 35,000 | 597 |
| 2009-05-11 | 594 | 602 | 590 | 599 | 59,000 | 599 |
| 2009-05-08 | 608 | 608 | 602 | 604 | 29,000 | 604 |
| 2009-05-07 | 621 | 621 | 608 | 618 | 35,000 | 618 |
| 2009-05-01 | 602 | 611 | 600 | 607 | 41,000 | 607 |
| 2009-04-30 | 609 | 620 | 599 | 612 | 70,000 | 612 |
| 2009-04-28 | 602 | 610 | 591 | 591 | 66,000 | 591 |
| 2009-04-27 | 624 | 625 | 600 | 603 | 85,000 | 603 |
| 2009-04-24 | 629 | 629 | 623 | 623 | 73,000 | 623 |
| 2009-04-23 | 610 | 624 | 610 | 623 | 83,000 | 623 |
| 2009-04-22 | 617 | 619 | 609 | 609 | 56,000 | 609 |
| 2009-04-21 | 625 | 625 | 608 | 620 | 67,000 | 620 |
| 2009-04-20 | 630 | 630 | 619 | 625 | 33,000 | 625 |
| 2009-04-17 | 630 | 632 | 625 | 631 | 38,000 | 631 |
| 2009-04-16 | 633 | 639 | 626 | 630 | 28,000 | 630 |
| 2009-04-15 | 627 | 637 | 624 | 636 | 46,000 | 636 |
| 2009-04-14 | 621 | 626 | 597 | 625 | 102,000 | 625 |
| 2009-04-13 | 627 | 634 | 625 | 633 | 36,000 | 633 |
| 2009-04-10 | 644 | 647 | 630 | 636 | 56,000 | 636 |
| 2009-04-09 | 647 | 654 | 645 | 654 | 91,000 | 654 |
| 2009-04-08 | 653 | 653 | 632 | 645 | 65,000 | 645 |
| 2009-04-07 | 657 | 661 | 645 | 653 | 109,000 | 653 |
| 2009-04-06 | 643 | 645 | 634 | 643 | 72,000 | 643 |
| 2009-04-03 | 655 | 655 | 640 | 645 | 73,000 | 645 |
| 2009-04-02 | 649 | 658 | 639 | 655 | 84,000 | 655 |
| 2009-04-01 | 631 | 643 | 631 | 639 | 30,000 | 639 |
| 2009-03-31 | 651 | 651 | 629 | 631 | 100,000 | 631 |
| 2009-03-30 | 667 | 674 | 650 | 650 | 96,000 | 650 |
| 2009-03-27 | 675 | 679 | 665 | 666 | 86,000 | 666 |
| 2009-03-26 | 668 | 668 | 656 | 665 | 47,000 | 665 |
| 2009-03-25 | 639 | 656 | 638 | 655 | 123,000 | 655 |
| 2009-03-24 | 637 | 647 | 632 | 638 | 132,000 | 638 |
| 2009-03-23 | 611 | 629 | 604 | 629 | 105,000 | 629 |
| 2009-03-19 | 628 | 628 | 608 | 611 | 79,000 | 611 |
| 2009-03-18 | 624 | 626 | 608 | 608 | 148,000 | 608 |
| 2009-03-17 | 626 | 644 | 618 | 622 | 198,000 | 622 |
| 2009-03-16 | 619 | 636 | 619 | 625 | 88,000 | 625 |
| 2009-03-13 | 594 | 617 | 594 | 613 | 129,000 | 613 |
| 2009-03-12 | 600 | 625 | 590 | 604 | 90,000 | 604 |
| 2009-03-11 | 621 | 622 | 601 | 601 | 174,000 | 601 |
| 2009-03-10 | 613 | 625 | 600 | 602 | 104,000 | 602 |
| 2009-03-09 | 638 | 644 | 624 | 629 | 108,000 | 629 |
| 2009-03-06 | 648 | 650 | 631 | 633 | 145,000 | 633 |
| 2009-03-05 | 650 | 675 | 647 | 658 | 151,000 | 658 |
| 2009-03-04 | 645 | 645 | 622 | 633 | 178,000 | 633 |
| 2009-03-03 | 653 | 656 | 640 | 650 | 101,000 | 650 |
| 2009-03-02 | 675 | 675 | 651 | 657 | 94,000 | 657 |
| 2009-02-27 | 657 | 686 | 657 | 681 | 82,000 | 681 |
| 2009-02-26 | 676 | 679 | 665 | 666 | 42,000 | 666 |
| 2009-02-25 | 688 | 694 | 662 | 666 | 205,000 | 666 |
| 2009-02-24 | 671 | 678 | 668 | 678 | 59,000 | 678 |
| 2009-02-23 | 664 | 685 | 664 | 679 | 55,000 | 679 |
| 2009-02-20 | 678 | 690 | 678 | 684 | 143,000 | 684 |
| 2009-02-19 | 698 | 700 | 683 | 687 | 110,000 | 687 |
| 2009-02-18 | 675 | 700 | 671 | 697 | 106,000 | 697 |
| 2009-02-17 | 690 | 705 | 685 | 685 | 210,000 | 685 |
| 2009-02-16 | 692 | 700 | 681 | 699 | 248,000 | 699 |
| 2009-02-13 | 665 | 694 | 664 | 682 | 453,000 | 682 |
| 2009-02-12 | 605 | 664 | 605 | 660 | 280,000 | 660 |
| 2009-02-10 | 626 | 653 | 620 | 635 | 214,000 | 635 |
| 2009-02-09 | 634 | 642 | 621 | 625 | 219,000 | 625 |
| 2009-02-06 | 665 | 677 | 645 | 660 | 237,000 | 660 |
| 2009-02-05 | 698 | 700 | 667 | 670 | 198,000 | 670 |
| 2009-02-04 | 670 | 702 | 670 | 700 | 86,000 | 700 |
| 2009-02-03 | 685 | 697 | 671 | 671 | 93,000 | 671 |
| 2009-02-02 | 700 | 709 | 683 | 685 | 86,000 | 685 |
| 2009-01-30 | 689 | 709 | 689 | 709 | 93,000 | 709 |
| 2009-01-29 | 719 | 719 | 690 | 693 | 136,000 | 693 |
| 2009-01-28 | 699 | 713 | 698 | 709 | 119,000 | 709 |
| 2009-01-27 | 690 | 706 | 689 | 698 | 142,000 | 698 |
| 2009-01-26 | 681 | 694 | 679 | 681 | 143,000 | 681 |
| 2009-01-23 | 671 | 681 | 671 | 671 | 105,000 | 671 |
| 2009-01-22 | 677 | 678 | 659 | 671 | 145,000 | 671 |
| 2009-01-21 | 666 | 678 | 666 | 675 | 94,000 | 675 |
| 2009-01-20 | 676 | 677 | 660 | 676 | 107,000 | 676 |
| 2009-01-19 | 679 | 688 | 672 | 678 | 194,000 | 678 |
| 2009-01-16 | 668 | 686 | 668 | 678 | 132,000 | 678 |
| 2009-01-15 | 680 | 680 | 660 | 666 | 139,000 | 666 |
| 2009-01-14 | 684 | 694 | 682 | 685 | 35,000 | 685 |
| 2009-01-13 | 701 | 701 | 683 | 684 | 79,000 | 684 |
| 2009-01-09 | 710 | 716 | 700 | 709 | 101,000 | 709 |
| 2009-01-08 | 704 | 717 | 699 | 701 | 51,000 | 701 |
| 2009-01-07 | 714 | 726 | 714 | 719 | 60,000 | 719 |
| 2009-01-06 | 731 | 733 | 713 | 715 | 72,000 | 715 |
| 2009-01-05 | 729 | 735 | 724 | 724 | 12,000 | 724 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
