1959 (株)九電工 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 513 | 520 | 513 | 513 | 24,000 | 423.97 |
| 1983-12-27 | 532 | 532 | 510 | 512 | 75,000 | 423.14 |
| 1983-12-26 | 510 | 522 | 507 | 522 | 109,000 | 431.41 |
| 1983-12-24 | 506 | 506 | 505 | 505 | 21,000 | 417.36 |
| 1983-12-23 | 498 | 510 | 498 | 500 | 72,000 | 413.22 |
| 1983-12-22 | 499 | 500 | 498 | 498 | 21,000 | 411.57 |
| 1983-12-21 | 495 | 500 | 495 | 500 | 19,000 | 413.22 |
| 1983-12-20 | 485 | 490 | 485 | 490 | 11,000 | 404.96 |
| 1983-12-16 | 495 | 500 | 495 | 500 | 71,000 | 413.22 |
| 1983-12-15 | 492 | 495 | 492 | 495 | 43,000 | 409.09 |
| 1983-12-14 | 485 | 495 | 485 | 495 | 32,000 | 409.09 |
| 1983-12-13 | 480 | 480 | 480 | 480 | 11,000 | 396.69 |
| 1983-12-12 | 475 | 482 | 475 | 480 | 31,000 | 396.69 |
| 1983-12-09 | 477 | 477 | 470 | 470 | 21,000 | 388.43 |
| 1983-12-08 | 473 | 480 | 473 | 480 | 7,000 | 396.69 |
| 1983-12-07 | 465 | 469 | 465 | 469 | 8,000 | 387.60 |
| 1983-12-06 | 465 | 465 | 465 | 465 | 17,000 | 384.30 |
| 1983-12-05 | 470 | 470 | 465 | 465 | 4,000 | 384.30 |
| 1983-12-03 | 470 | 470 | 460 | 460 | 7,000 | 380.17 |
| 1983-12-02 | 466 | 473 | 466 | 473 | 11,000 | 390.91 |
| 1983-11-30 | 455 | 459 | 453 | 459 | 7,000 | 379.34 |
| 1983-11-29 | 455 | 455 | 455 | 455 | 3,000 | 376.03 |
| 1983-11-28 | 457 | 457 | 452 | 452 | 14,000 | 373.55 |
| 1983-11-26 | 452 | 452 | 452 | 452 | 5,000 | 373.55 |
| 1983-11-25 | 455 | 457 | 455 | 457 | 48,000 | 377.69 |
| 1983-11-24 | 457 | 457 | 457 | 457 | 3,000 | 377.69 |
| 1983-11-22 | 455 | 455 | 453 | 455 | 4,000 | 376.03 |
| 1983-11-21 | 455 | 455 | 455 | 455 | 14,000 | 376.03 |
| 1983-11-19 | 453 | 455 | 453 | 455 | 3,000 | 376.03 |
| 1983-11-18 | 457 | 457 | 453 | 457 | 9,000 | 377.69 |
| 1983-11-17 | 457 | 457 | 452 | 452 | 8,000 | 373.55 |
| 1983-11-16 | 455 | 459 | 455 | 457 | 10,000 | 377.69 |
| 1983-11-15 | 453 | 455 | 453 | 455 | 6,000 | 376.03 |
| 1983-11-14 | 455 | 455 | 452 | 452 | 11,000 | 373.55 |
| 1983-11-11 | 458 | 458 | 451 | 451 | 4,000 | 372.73 |
| 1983-11-09 | 461 | 461 | 460 | 460 | 2,000 | 380.17 |
| 1983-11-08 | 461 | 461 | 460 | 460 | 2,000 | 380.17 |
| 1983-11-07 | 460 | 460 | 460 | 460 | 3,000 | 380.17 |
| 1983-11-05 | 450 | 450 | 450 | 450 | 7,000 | 371.90 |
| 1983-11-02 | 461 | 461 | 460 | 460 | 3,000 | 380.17 |
| 1983-11-01 | 461 | 461 | 461 | 461 | 4,000 | 380.99 |
| 1983-10-31 | 461 | 461 | 461 | 461 | 3,000 | 380.99 |
| 1983-10-28 | 461 | 461 | 461 | 461 | 8,000 | 380.99 |
| 1983-10-27 | 468 | 468 | 461 | 461 | 19,000 | 380.99 |
| 1983-10-26 | 468 | 468 | 468 | 468 | 10,000 | 386.78 |
| 1983-10-25 | 469 | 469 | 469 | 469 | 1,000 | 387.60 |
| 1983-10-24 | 470 | 470 | 469 | 470 | 16,000 | 388.43 |
| 1983-10-22 | 470 | 470 | 470 | 470 | 9,000 | 388.43 |
| 1983-10-19 | 475 | 475 | 475 | 475 | 9,000 | 392.56 |
| 1983-10-18 | 475 | 479 | 475 | 479 | 6,000 | 395.87 |
| 1983-10-17 | 475 | 475 | 475 | 475 | 4,000 | 392.56 |
| 1983-10-14 | 478 | 480 | 475 | 480 | 20,000 | 396.69 |
| 1983-10-13 | 479 | 479 | 472 | 478 | 15,000 | 395.04 |
| 1983-10-12 | 479 | 480 | 479 | 479 | 14,000 | 395.87 |
| 1983-10-11 | 479 | 479 | 479 | 479 | 9,000 | 395.87 |
| 1983-10-07 | 479 | 479 | 479 | 479 | 5,000 | 395.87 |
| 1983-10-06 | 480 | 480 | 475 | 479 | 18,000 | 395.87 |
| 1983-10-04 | 480 | 480 | 475 | 480 | 5,000 | 396.69 |
| 1983-10-03 | 480 | 480 | 480 | 480 | 20,000 | 396.69 |
| 1983-09-30 | 495 | 495 | 490 | 490 | 48,000 | 404.96 |
| 1983-09-28 | 460 | 470 | 460 | 470 | 32,000 | 388.43 |
| 1983-09-27 | 462 | 462 | 460 | 460 | 16,000 | 380.17 |
| 1983-09-26 | 458 | 460 | 458 | 460 | 18,000 | 380.17 |
| 1983-09-24 | 460 | 460 | 460 | 460 | 6,000 | 380.17 |
| 1983-09-22 | 462 | 462 | 457 | 461 | 9,000 | 380.99 |
| 1983-09-21 | 460 | 462 | 460 | 462 | 8,000 | 381.82 |
| 1983-09-20 | 461 | 461 | 457 | 457 | 12,000 | 377.69 |
| 1983-09-19 | 460 | 461 | 460 | 461 | 14,000 | 380.99 |
| 1983-09-16 | 461 | 462 | 460 | 460 | 8,000 | 380.17 |
| 1983-09-14 | 455 | 460 | 455 | 460 | 8,000 | 380.17 |
| 1983-09-13 | 457 | 457 | 457 | 457 | 5,000 | 377.69 |
| 1983-09-12 | 451 | 457 | 451 | 457 | 12,000 | 377.69 |
| 1983-09-08 | 456 | 457 | 450 | 450 | 16,000 | 371.90 |
| 1983-09-07 | 455 | 455 | 455 | 455 | 4,000 | 376.03 |
| 1983-09-06 | 460 | 460 | 455 | 460 | 24,000 | 380.17 |
| 1983-09-05 | 460 | 460 | 460 | 460 | 20,000 | 380.17 |
| 1983-09-03 | 460 | 460 | 460 | 460 | 6,000 | 380.17 |
| 1983-09-02 | 460 | 461 | 460 | 461 | 6,000 | 380.99 |
| 1983-09-01 | 460 | 460 | 460 | 460 | 4,000 | 380.17 |
| 1983-08-31 | 460 | 460 | 460 | 460 | 5,000 | 380.17 |
| 1983-08-29 | 450 | 450 | 450 | 450 | 5,000 | 371.90 |
| 1983-08-27 | 447 | 448 | 447 | 448 | 2,000 | 370.25 |
| 1983-08-26 | 449 | 449 | 445 | 445 | 4,000 | 367.77 |
| 1983-08-25 | 445 | 445 | 445 | 445 | 39,000 | 367.77 |
| 1983-08-24 | 448 | 450 | 448 | 448 | 18,000 | 370.25 |
| 1983-08-23 | 450 | 450 | 450 | 450 | 29,000 | 371.90 |
| 1983-08-22 | 450 | 450 | 448 | 450 | 9,000 | 371.90 |
| 1983-08-20 | 450 | 450 | 450 | 450 | 14,000 | 371.90 |
| 1983-08-19 | 450 | 451 | 443 | 443 | 20,000 | 366.12 |
| 1983-08-18 | 451 | 451 | 449 | 449 | 84,000 | 371.07 |
| 1983-08-17 | 451 | 451 | 451 | 451 | 4,000 | 372.73 |
| 1983-08-16 | 451 | 451 | 451 | 451 | 8,000 | 372.73 |
| 1983-08-15 | 452 | 452 | 451 | 451 | 10,000 | 372.73 |
| 1983-08-12 | 455 | 455 | 452 | 452 | 2,000 | 373.55 |
| 1983-08-11 | 455 | 455 | 455 | 455 | 12,000 | 376.03 |
| 1983-08-10 | 455 | 455 | 455 | 455 | 10,000 | 376.03 |
| 1983-08-09 | 451 | 455 | 451 | 455 | 14,000 | 376.03 |
| 1983-08-06 | 460 | 460 | 460 | 460 | 11,000 | 380.17 |
| 1983-08-05 | 462 | 462 | 460 | 460 | 3,000 | 380.17 |
| 1983-08-04 | 462 | 462 | 462 | 462 | 1,000 | 381.82 |
| 1983-08-03 | 455 | 460 | 455 | 460 | 5,000 | 380.17 |
| 1983-08-02 | 453 | 454 | 453 | 454 | 9,000 | 375.21 |
| 1983-08-01 | 453 | 453 | 453 | 453 | 9,000 | 374.38 |
| 1983-07-30 | 453 | 453 | 453 | 453 | 3,000 | 374.38 |
| 1983-07-28 | 452 | 452 | 451 | 451 | 35,000 | 372.73 |
| 1983-07-27 | 460 | 460 | 450 | 450 | 46,000 | 371.90 |
| 1983-07-26 | 465 | 466 | 465 | 465 | 32,000 | 384.30 |
| 1983-07-25 | 465 | 466 | 464 | 464 | 17,000 | 383.47 |
| 1983-07-22 | 465 | 465 | 465 | 465 | 19,000 | 384.30 |
| 1983-07-21 | 470 | 470 | 465 | 465 | 9,000 | 384.30 |
| 1983-07-20 | 470 | 470 | 466 | 466 | 16,000 | 385.12 |
| 1983-07-19 | 466 | 475 | 466 | 475 | 11,000 | 392.56 |
| 1983-07-18 | 469 | 469 | 466 | 466 | 12,000 | 385.12 |
| 1983-07-15 | 470 | 470 | 469 | 469 | 14,000 | 387.60 |
| 1983-07-14 | 471 | 471 | 469 | 469 | 15,000 | 387.60 |
| 1983-07-13 | 473 | 473 | 471 | 471 | 4,000 | 389.26 |
| 1983-07-12 | 471 | 471 | 468 | 468 | 11,000 | 386.78 |
| 1983-07-11 | 468 | 478 | 468 | 468 | 14,000 | 386.78 |
| 1983-07-09 | 466 | 466 | 466 | 466 | 3,000 | 385.12 |
| 1983-07-08 | 472 | 472 | 465 | 471 | 11,000 | 389.26 |
| 1983-07-07 | 472 | 472 | 470 | 470 | 26,000 | 388.43 |
| 1983-07-06 | 472 | 472 | 472 | 472 | 15,000 | 390.08 |
| 1983-07-05 | 480 | 480 | 480 | 480 | 6,000 | 396.69 |
| 1983-07-04 | 475 | 475 | 475 | 475 | 1,000 | 392.56 |
| 1983-07-02 | 470 | 470 | 470 | 470 | 8,000 | 388.43 |
| 1983-07-01 | 463 | 463 | 462 | 462 | 11,000 | 381.82 |
| 1983-06-30 | 462 | 463 | 462 | 462 | 25,000 | 381.82 |
| 1983-06-29 | 463 | 470 | 462 | 462 | 9,000 | 381.82 |
| 1983-06-28 | 462 | 462 | 462 | 462 | 13,000 | 381.82 |
| 1983-06-27 | 461 | 461 | 461 | 461 | 5,000 | 380.99 |
| 1983-06-25 | 465 | 465 | 461 | 461 | 10,000 | 380.99 |
| 1983-06-24 | 460 | 460 | 460 | 460 | 24,000 | 380.17 |
| 1983-06-23 | 461 | 465 | 460 | 460 | 21,000 | 380.17 |
| 1983-06-22 | 458 | 462 | 456 | 456 | 15,000 | 376.86 |
| 1983-06-21 | 465 | 465 | 455 | 456 | 15,000 | 376.86 |
| 1983-06-20 | 472 | 472 | 470 | 470 | 36,000 | 388.43 |
| 1983-06-17 | 472 | 472 | 472 | 472 | 15,000 | 390.08 |
| 1983-06-16 | 472 | 472 | 471 | 471 | 11,000 | 389.26 |
| 1983-06-15 | 472 | 473 | 471 | 473 | 4,000 | 390.91 |
| 1983-06-14 | 471 | 473 | 471 | 473 | 9,000 | 390.91 |
| 1983-06-13 | 470 | 471 | 470 | 471 | 28,000 | 389.26 |
| 1983-06-11 | 474 | 474 | 470 | 470 | 5,000 | 388.43 |
| 1983-06-10 | 475 | 475 | 475 | 475 | 5,000 | 392.56 |
| 1983-06-09 | 475 | 475 | 475 | 475 | 4,000 | 392.56 |
| 1983-06-08 | 473 | 473 | 473 | 473 | 5,000 | 390.91 |
| 1983-06-07 | 480 | 480 | 475 | 475 | 3,000 | 392.56 |
| 1983-06-06 | 474 | 475 | 474 | 475 | 4,000 | 392.56 |
| 1983-06-04 | 480 | 480 | 473 | 473 | 20,000 | 390.91 |
| 1983-06-03 | 480 | 480 | 480 | 480 | 15,000 | 396.69 |
| 1983-06-02 | 484 | 484 | 481 | 484 | 7,000 | 400 |
| 1983-06-01 | 486 | 486 | 484 | 484 | 9,000 | 400 |
| 1983-05-31 | 485 | 490 | 480 | 480 | 15,000 | 396.69 |
| 1983-05-30 | 489 | 490 | 485 | 485 | 14,000 | 400.83 |
| 1983-05-28 | 494 | 494 | 490 | 490 | 12,000 | 404.96 |
| 1983-05-25 | 500 | 500 | 499 | 499 | 25,000 | 412.40 |
| 1983-05-24 | 509 | 509 | 500 | 500 | 14,000 | 413.22 |
| 1983-05-23 | 500 | 500 | 499 | 500 | 23,000 | 413.22 |
| 1983-05-20 | 500 | 502 | 490 | 499 | 17,000 | 412.40 |
| 1983-05-19 | 515 | 524 | 505 | 510 | 90,000 | 421.49 |
| 1983-05-18 | 510 | 523 | 505 | 520 | 248,000 | 429.75 |
| 1983-05-17 | 486 | 500 | 486 | 500 | 73,000 | 413.22 |
| 1983-05-16 | 483 | 483 | 482 | 483 | 10,000 | 399.17 |
| 1983-05-14 | 476 | 480 | 476 | 480 | 9,000 | 396.69 |
| 1983-05-13 | 472 | 475 | 472 | 475 | 5,000 | 392.56 |
| 1983-05-11 | 475 | 476 | 470 | 471 | 23,000 | 389.26 |
| 1983-05-10 | 475 | 475 | 475 | 475 | 10,000 | 392.56 |
| 1983-05-09 | 479 | 480 | 476 | 476 | 30,000 | 393.39 |
| 1983-05-07 | 479 | 479 | 479 | 479 | 16,000 | 395.87 |
| 1983-05-06 | 478 | 478 | 477 | 477 | 5,000 | 394.22 |
| 1983-05-04 | 475 | 480 | 475 | 475 | 12,000 | 392.56 |
| 1983-05-02 | 480 | 480 | 480 | 480 | 8,000 | 396.69 |
| 1983-04-30 | 480 | 485 | 480 | 480 | 8,000 | 396.69 |
| 1983-04-28 | 480 | 480 | 478 | 480 | 7,000 | 396.69 |
| 1983-04-27 | 480 | 480 | 476 | 480 | 14,000 | 396.69 |
| 1983-04-26 | 480 | 485 | 480 | 480 | 23,000 | 396.69 |
| 1983-04-25 | 471 | 481 | 471 | 478 | 19,000 | 395.04 |
| 1983-04-23 | 466 | 466 | 466 | 466 | 2,000 | 385.12 |
| 1983-04-22 | 470 | 470 | 461 | 461 | 34,000 | 380.99 |
| 1983-04-21 | 475 | 479 | 475 | 475 | 34,000 | 392.56 |
| 1983-04-20 | 480 | 480 | 479 | 480 | 9,000 | 396.69 |
| 1983-04-19 | 479 | 480 | 479 | 480 | 14,000 | 396.69 |
| 1983-04-18 | 480 | 480 | 480 | 480 | 13,000 | 396.69 |
| 1983-04-15 | 481 | 481 | 480 | 481 | 15,000 | 397.52 |
| 1983-04-14 | 490 | 490 | 481 | 481 | 10,000 | 397.52 |
| 1983-04-13 | 490 | 492 | 482 | 490 | 22,000 | 404.96 |
| 1983-04-12 | 470 | 485 | 470 | 485 | 18,000 | 400.83 |
| 1983-04-11 | 470 | 473 | 470 | 473 | 12,000 | 390.91 |
| 1983-04-09 | 479 | 480 | 479 | 480 | 4,000 | 396.69 |
| 1983-04-08 | 480 | 480 | 480 | 480 | 8,000 | 396.69 |
| 1983-04-05 | 494 | 494 | 493 | 493 | 4,000 | 407.44 |
| 1983-04-04 | 492 | 495 | 491 | 495 | 14,000 | 409.09 |
| 1983-04-01 | 497 | 497 | 490 | 491 | 12,000 | 405.79 |
| 1983-03-31 | 508 | 508 | 500 | 500 | 20,000 | 413.22 |
| 1983-03-30 | 500 | 501 | 495 | 501 | 22,000 | 414.05 |
| 1983-03-29 | 499 | 499 | 495 | 498 | 12,000 | 411.57 |
| 1983-03-28 | 489 | 490 | 489 | 490 | 21,000 | 404.96 |
| 1983-03-25 | 479 | 479 | 479 | 479 | 2,000 | 395.87 |
| 1983-03-24 | 475 | 478 | 475 | 478 | 6,000 | 395.04 |
| 1983-03-22 | 456 | 457 | 456 | 457 | 9,000 | 377.69 |
| 1983-03-18 | 450 | 450 | 450 | 450 | 19,000 | 371.90 |
| 1983-03-17 | 466 | 466 | 457 | 457 | 40,000 | 377.69 |
| 1983-03-16 | 465 | 465 | 460 | 465 | 8,000 | 384.30 |
| 1983-03-15 | 469 | 469 | 465 | 465 | 5,000 | 384.30 |
| 1983-03-14 | 462 | 463 | 462 | 463 | 4,000 | 382.65 |
| 1983-03-12 | 461 | 461 | 460 | 460 | 4,000 | 380.17 |
| 1983-03-11 | 460 | 460 | 460 | 460 | 12,000 | 380.17 |
| 1983-03-10 | 475 | 482 | 475 | 480 | 26,000 | 396.69 |
| 1983-03-07 | 482 | 482 | 480 | 480 | 4,000 | 396.69 |
| 1983-03-05 | 483 | 483 | 482 | 483 | 4,000 | 399.17 |
| 1983-03-04 | 485 | 486 | 480 | 480 | 15,000 | 396.69 |
| 1983-03-03 | 485 | 485 | 485 | 485 | 21,000 | 400.83 |
| 1983-03-02 | 485 | 486 | 485 | 485 | 13,000 | 400.83 |
| 1983-03-01 | 485 | 490 | 485 | 485 | 33,000 | 400.83 |
| 1983-02-28 | 495 | 495 | 495 | 495 | 23,000 | 409.09 |
| 1983-02-26 | 518 | 518 | 500 | 505 | 49,000 | 417.36 |
| 1983-02-25 | 520 | 525 | 518 | 518 | 215,000 | 428.10 |
| 1983-02-24 | 464 | 480 | 456 | 480 | 59,000 | 396.69 |
| 1983-02-23 | 465 | 465 | 465 | 465 | 23,000 | 384.30 |
| 1983-02-22 | 469 | 469 | 465 | 469 | 28,000 | 387.60 |
| 1983-02-21 | 471 | 472 | 465 | 472 | 84,000 | 390.08 |
| 1983-02-18 | 444 | 455 | 444 | 452 | 23,000 | 373.55 |
| 1983-02-17 | 440 | 440 | 435 | 440 | 14,000 | 363.64 |
| 1983-02-16 | 440 | 440 | 435 | 435 | 6,000 | 359.50 |
| 1983-02-15 | 440 | 440 | 440 | 440 | 15,000 | 363.64 |
| 1983-02-14 | 441 | 441 | 441 | 441 | 3,000 | 364.46 |
| 1983-02-10 | 440 | 440 | 440 | 440 | 13,000 | 363.64 |
| 1983-02-04 | 455 | 455 | 455 | 455 | 6,000 | 376.03 |
| 1983-02-03 | 455 | 455 | 455 | 455 | 14,000 | 376.03 |
| 1983-02-02 | 455 | 455 | 455 | 455 | 7,000 | 376.03 |
| 1983-02-01 | 455 | 455 | 455 | 455 | 5,000 | 376.03 |
| 1983-01-31 | 455 | 455 | 455 | 455 | 3,000 | 376.03 |
| 1983-01-29 | 460 | 460 | 460 | 460 | 10,000 | 380.17 |
| 1983-01-28 | 455 | 455 | 455 | 455 | 6,000 | 376.03 |
| 1983-01-27 | 455 | 455 | 455 | 455 | 7,000 | 376.03 |
| 1983-01-26 | 455 | 455 | 455 | 455 | 27,000 | 376.03 |
| 1983-01-25 | 460 | 460 | 455 | 455 | 30,000 | 376.03 |
| 1983-01-24 | 465 | 465 | 464 | 465 | 27,000 | 384.30 |
| 1983-01-22 | 474 | 474 | 467 | 467 | 27,000 | 385.95 |
| 1983-01-21 | 459 | 469 | 455 | 469 | 62,000 | 387.60 |
| 1983-01-20 | 450 | 455 | 450 | 454 | 32,000 | 375.21 |
| 1983-01-19 | 440 | 440 | 440 | 440 | 5,000 | 363.64 |
| 1983-01-18 | 430 | 430 | 430 | 430 | 4,000 | 355.37 |
| 1983-01-17 | 426 | 426 | 426 | 426 | 8,000 | 352.07 |
| 1983-01-14 | 426 | 426 | 426 | 426 | 6,000 | 352.07 |
| 1983-01-13 | 430 | 430 | 426 | 426 | 15,000 | 352.07 |
| 1983-01-12 | 430 | 430 | 430 | 430 | 16,000 | 355.37 |
| 1983-01-11 | 430 | 430 | 430 | 430 | 5,000 | 355.37 |
| 1983-01-08 | 424 | 425 | 424 | 425 | 3,000 | 351.24 |
| 1983-01-07 | 423 | 425 | 421 | 421 | 12,000 | 347.93 |
| 1983-01-06 | 419 | 419 | 419 | 419 | 20,000 | 346.28 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
