1959 (株)九電工 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 540 | 541 | 537 | 540 | 24,000 | 446.28 |
| 1984-12-27 | 565 | 565 | 536 | 536 | 37,000 | 442.98 |
| 1984-12-26 | 559 | 565 | 555 | 565 | 52,000 | 466.94 |
| 1984-12-25 | 542 | 548 | 535 | 547 | 34,000 | 452.07 |
| 1984-12-24 | 557 | 560 | 537 | 537 | 39,000 | 443.80 |
| 1984-12-22 | 550 | 558 | 544 | 558 | 77,000 | 461.16 |
| 1984-12-21 | 552 | 560 | 550 | 550 | 82,000 | 454.55 |
| 1984-12-20 | 594 | 594 | 570 | 577 | 326,000 | 476.86 |
| 1984-12-19 | 561 | 590 | 554 | 584 | 765,000 | 482.65 |
| 1984-12-18 | 540 | 580 | 536 | 551 | 627,000 | 455.37 |
| 1984-12-17 | 515 | 530 | 514 | 530 | 92,000 | 438.02 |
| 1984-12-15 | 515 | 515 | 515 | 515 | 9,000 | 425.62 |
| 1984-12-14 | 515 | 515 | 510 | 515 | 30,000 | 425.62 |
| 1984-12-13 | 519 | 520 | 515 | 515 | 40,000 | 425.62 |
| 1984-12-12 | 513 | 519 | 510 | 519 | 103,000 | 428.93 |
| 1984-12-11 | 501 | 510 | 501 | 510 | 31,000 | 421.49 |
| 1984-12-10 | 500 | 500 | 500 | 500 | 15,000 | 413.22 |
| 1984-12-07 | 498 | 498 | 498 | 498 | 1,000 | 411.57 |
| 1984-12-06 | 500 | 500 | 495 | 495 | 19,000 | 409.09 |
| 1984-12-05 | 502 | 502 | 502 | 502 | 4,000 | 414.88 |
| 1984-12-03 | 500 | 500 | 500 | 500 | 12,000 | 413.22 |
| 1984-12-01 | 501 | 501 | 501 | 501 | 5,000 | 414.05 |
| 1984-11-30 | 511 | 511 | 500 | 500 | 9,000 | 413.22 |
| 1984-11-29 | 511 | 515 | 510 | 510 | 35,000 | 421.49 |
| 1984-11-28 | 510 | 515 | 510 | 511 | 60,000 | 422.31 |
| 1984-11-27 | 511 | 515 | 500 | 500 | 18,000 | 413.22 |
| 1984-11-26 | 511 | 515 | 511 | 511 | 26,000 | 422.31 |
| 1984-11-24 | 510 | 515 | 505 | 510 | 9,000 | 421.49 |
| 1984-11-22 | 501 | 505 | 501 | 505 | 11,000 | 417.36 |
| 1984-11-21 | 499 | 500 | 492 | 500 | 9,000 | 413.22 |
| 1984-11-20 | 517 | 517 | 501 | 501 | 21,000 | 414.05 |
| 1984-11-19 | 510 | 520 | 501 | 518 | 44,000 | 428.10 |
| 1984-11-17 | 505 | 519 | 505 | 515 | 86,000 | 425.62 |
| 1984-11-16 | 495 | 502 | 495 | 501 | 24,000 | 414.05 |
| 1984-11-15 | 488 | 489 | 484 | 489 | 19,000 | 404.13 |
| 1984-11-14 | 481 | 483 | 481 | 483 | 8,000 | 399.17 |
| 1984-11-13 | 472 | 475 | 470 | 471 | 29,000 | 389.26 |
| 1984-11-12 | 470 | 470 | 470 | 470 | 4,000 | 388.43 |
| 1984-11-09 | 462 | 465 | 462 | 465 | 6,000 | 384.30 |
| 1984-11-08 | 462 | 462 | 462 | 462 | 12,000 | 381.82 |
| 1984-11-01 | 460 | 460 | 460 | 460 | 24,000 | 380.17 |
| 1984-10-31 | 469 | 471 | 469 | 470 | 4,000 | 388.43 |
| 1984-10-30 | 465 | 465 | 465 | 465 | 4,000 | 384.30 |
| 1984-10-29 | 460 | 461 | 460 | 461 | 9,000 | 380.99 |
| 1984-10-27 | 460 | 460 | 460 | 460 | 7,000 | 380.17 |
| 1984-10-26 | 460 | 460 | 460 | 460 | 3,000 | 380.17 |
| 1984-10-25 | 465 | 465 | 461 | 461 | 5,000 | 380.99 |
| 1984-10-24 | 470 | 470 | 460 | 460 | 17,000 | 380.17 |
| 1984-10-23 | 473 | 475 | 473 | 473 | 8,000 | 390.91 |
| 1984-10-22 | 465 | 473 | 465 | 473 | 8,000 | 390.91 |
| 1984-10-20 | 480 | 481 | 470 | 470 | 24,000 | 388.43 |
| 1984-10-19 | 480 | 480 | 480 | 480 | 13,000 | 396.69 |
| 1984-10-18 | 460 | 462 | 460 | 462 | 22,000 | 381.82 |
| 1984-10-17 | 451 | 452 | 451 | 451 | 8,000 | 372.73 |
| 1984-10-16 | 450 | 453 | 450 | 450 | 29,000 | 371.90 |
| 1984-10-15 | 450 | 450 | 450 | 450 | 114,000 | 371.90 |
| 1984-10-12 | 449 | 450 | 445 | 445 | 10,000 | 367.77 |
| 1984-10-11 | 443 | 448 | 443 | 448 | 9,000 | 370.25 |
| 1984-10-09 | 447 | 447 | 442 | 443 | 22,000 | 366.12 |
| 1984-10-08 | 450 | 450 | 446 | 446 | 4,000 | 368.60 |
| 1984-10-06 | 446 | 450 | 445 | 445 | 9,000 | 367.77 |
| 1984-10-05 | 446 | 446 | 446 | 446 | 7,000 | 368.60 |
| 1984-10-04 | 446 | 446 | 446 | 446 | 3,000 | 368.60 |
| 1984-10-03 | 450 | 451 | 446 | 446 | 22,000 | 368.60 |
| 1984-10-02 | 447 | 450 | 447 | 450 | 16,000 | 371.90 |
| 1984-10-01 | 450 | 450 | 446 | 450 | 13,000 | 371.90 |
| 1984-09-29 | 450 | 450 | 446 | 446 | 15,000 | 368.60 |
| 1984-09-28 | 450 | 451 | 446 | 450 | 40,000 | 371.90 |
| 1984-09-27 | 450 | 451 | 450 | 451 | 20,000 | 372.73 |
| 1984-09-25 | 450 | 450 | 450 | 450 | 17,000 | 371.90 |
| 1984-09-21 | 450 | 453 | 450 | 453 | 8,000 | 374.38 |
| 1984-09-20 | 450 | 450 | 450 | 450 | 22,000 | 371.90 |
| 1984-09-19 | 455 | 455 | 445 | 450 | 13,000 | 371.90 |
| 1984-09-17 | 460 | 460 | 460 | 460 | 2,000 | 380.17 |
| 1984-09-14 | 462 | 462 | 459 | 460 | 24,000 | 380.17 |
| 1984-09-13 | 466 | 466 | 460 | 461 | 40,000 | 380.99 |
| 1984-09-12 | 467 | 467 | 467 | 467 | 6,000 | 385.95 |
| 1984-09-11 | 469 | 469 | 469 | 469 | 1,000 | 387.60 |
| 1984-09-10 | 467 | 467 | 467 | 467 | 4,000 | 385.95 |
| 1984-09-07 | 466 | 467 | 466 | 467 | 9,000 | 385.95 |
| 1984-09-06 | 465 | 466 | 465 | 466 | 8,000 | 385.12 |
| 1984-09-05 | 465 | 465 | 465 | 465 | 10,000 | 384.30 |
| 1984-09-04 | 466 | 468 | 465 | 465 | 16,000 | 384.30 |
| 1984-09-03 | 465 | 470 | 465 | 465 | 14,000 | 384.30 |
| 1984-09-01 | 465 | 465 | 465 | 465 | 3,000 | 384.30 |
| 1984-08-31 | 470 | 470 | 470 | 470 | 4,000 | 388.43 |
| 1984-08-30 | 469 | 470 | 469 | 470 | 7,000 | 388.43 |
| 1984-08-29 | 465 | 465 | 465 | 465 | 8,000 | 384.30 |
| 1984-08-27 | 465 | 465 | 460 | 460 | 4,000 | 380.17 |
| 1984-08-24 | 470 | 470 | 465 | 465 | 13,000 | 384.30 |
| 1984-08-23 | 460 | 465 | 460 | 465 | 14,000 | 384.30 |
| 1984-08-22 | 454 | 460 | 454 | 460 | 25,000 | 380.17 |
| 1984-08-20 | 455 | 455 | 454 | 454 | 3,000 | 375.21 |
| 1984-08-18 | 454 | 455 | 454 | 454 | 4,000 | 375.21 |
| 1984-08-17 | 454 | 454 | 454 | 454 | 11,000 | 375.21 |
| 1984-08-16 | 454 | 454 | 454 | 454 | 11,000 | 375.21 |
| 1984-08-15 | 455 | 455 | 455 | 455 | 5,000 | 376.03 |
| 1984-08-14 | 455 | 455 | 455 | 455 | 18,000 | 376.03 |
| 1984-08-13 | 454 | 454 | 454 | 454 | 2,000 | 375.21 |
| 1984-08-06 | 460 | 460 | 460 | 460 | 2,000 | 380.17 |
| 1984-08-04 | 445 | 450 | 445 | 450 | 7,000 | 371.90 |
| 1984-08-03 | 443 | 443 | 443 | 443 | 1,000 | 366.12 |
| 1984-08-01 | 442 | 442 | 441 | 441 | 3,000 | 364.46 |
| 1984-07-31 | 441 | 441 | 441 | 441 | 1,000 | 364.46 |
| 1984-07-30 | 445 | 450 | 440 | 440 | 14,000 | 363.64 |
| 1984-07-28 | 445 | 445 | 445 | 445 | 1,000 | 367.77 |
| 1984-07-27 | 445 | 445 | 445 | 445 | 4,000 | 367.77 |
| 1984-07-26 | 446 | 446 | 445 | 446 | 16,000 | 368.60 |
| 1984-07-25 | 450 | 450 | 446 | 446 | 2,000 | 368.60 |
| 1984-07-24 | 449 | 449 | 445 | 445 | 6,000 | 367.77 |
| 1984-07-23 | 450 | 450 | 448 | 450 | 7,000 | 371.90 |
| 1984-07-21 | 454 | 454 | 454 | 454 | 2,000 | 375.21 |
| 1984-07-20 | 460 | 460 | 456 | 456 | 8,000 | 376.86 |
| 1984-07-19 | 461 | 461 | 460 | 460 | 3,000 | 380.17 |
| 1984-07-18 | 460 | 460 | 455 | 455 | 10,000 | 376.03 |
| 1984-07-17 | 460 | 460 | 460 | 460 | 9,000 | 380.17 |
| 1984-07-13 | 455 | 460 | 455 | 460 | 3,000 | 380.17 |
| 1984-07-12 | 460 | 460 | 455 | 455 | 6,000 | 376.03 |
| 1984-07-11 | 455 | 460 | 452 | 460 | 22,000 | 380.17 |
| 1984-07-10 | 452 | 455 | 452 | 455 | 4,000 | 376.03 |
| 1984-07-09 | 460 | 460 | 451 | 451 | 9,000 | 372.73 |
| 1984-07-07 | 459 | 459 | 458 | 458 | 9,000 | 378.51 |
| 1984-07-06 | 457 | 457 | 457 | 457 | 1,000 | 377.69 |
| 1984-07-05 | 456 | 460 | 455 | 455 | 7,000 | 376.03 |
| 1984-07-04 | 460 | 460 | 455 | 455 | 10,000 | 376.03 |
| 1984-07-03 | 465 | 465 | 460 | 460 | 9,000 | 380.17 |
| 1984-07-02 | 465 | 465 | 465 | 465 | 19,000 | 384.30 |
| 1984-06-29 | 460 | 460 | 460 | 460 | 5,000 | 380.17 |
| 1984-06-28 | 464 | 464 | 460 | 460 | 15,000 | 380.17 |
| 1984-06-27 | 455 | 465 | 455 | 465 | 14,000 | 384.30 |
| 1984-06-26 | 450 | 455 | 450 | 455 | 22,000 | 376.03 |
| 1984-06-25 | 450 | 450 | 445 | 450 | 20,000 | 371.90 |
| 1984-06-22 | 460 | 465 | 460 | 460 | 33,000 | 380.17 |
| 1984-06-21 | 463 | 465 | 463 | 463 | 20,000 | 382.65 |
| 1984-06-19 | 464 | 465 | 464 | 465 | 10,000 | 384.30 |
| 1984-06-18 | 463 | 463 | 463 | 463 | 9,000 | 382.65 |
| 1984-06-15 | 463 | 463 | 463 | 463 | 1,000 | 382.65 |
| 1984-06-14 | 464 | 464 | 462 | 462 | 36,000 | 381.82 |
| 1984-06-13 | 465 | 465 | 465 | 465 | 1,000 | 384.30 |
| 1984-06-12 | 464 | 465 | 463 | 463 | 8,000 | 382.65 |
| 1984-06-11 | 462 | 463 | 462 | 462 | 5,000 | 381.82 |
| 1984-06-08 | 462 | 462 | 461 | 461 | 7,000 | 380.99 |
| 1984-06-07 | 465 | 465 | 461 | 461 | 13,000 | 380.99 |
| 1984-06-05 | 460 | 461 | 460 | 461 | 15,000 | 380.99 |
| 1984-06-04 | 461 | 465 | 460 | 460 | 15,000 | 380.17 |
| 1984-06-02 | 463 | 463 | 463 | 463 | 4,000 | 382.65 |
| 1984-06-01 | 463 | 463 | 463 | 463 | 10,000 | 382.65 |
| 1984-05-30 | 465 | 465 | 465 | 465 | 2,000 | 384.30 |
| 1984-05-29 | 465 | 465 | 463 | 463 | 7,000 | 382.65 |
| 1984-05-28 | 468 | 468 | 467 | 467 | 18,000 | 385.95 |
| 1984-05-26 | 468 | 468 | 468 | 468 | 4,000 | 386.78 |
| 1984-05-25 | 468 | 468 | 467 | 468 | 12,000 | 386.78 |
| 1984-05-24 | 466 | 468 | 466 | 466 | 35,000 | 385.12 |
| 1984-05-23 | 465 | 465 | 465 | 465 | 5,000 | 384.30 |
| 1984-05-22 | 468 | 468 | 463 | 463 | 4,000 | 382.65 |
| 1984-05-21 | 466 | 468 | 463 | 468 | 16,000 | 386.78 |
| 1984-05-19 | 468 | 468 | 463 | 463 | 18,000 | 382.65 |
| 1984-05-17 | 490 | 490 | 485 | 490 | 34,000 | 404.96 |
| 1984-05-16 | 490 | 490 | 490 | 490 | 6,000 | 404.96 |
| 1984-05-15 | 490 | 490 | 490 | 490 | 7,000 | 404.96 |
| 1984-05-14 | 491 | 491 | 490 | 490 | 22,000 | 404.96 |
| 1984-05-10 | 491 | 492 | 491 | 491 | 15,000 | 405.79 |
| 1984-05-09 | 500 | 500 | 500 | 500 | 12,000 | 413.22 |
| 1984-05-08 | 500 | 500 | 500 | 500 | 14,000 | 413.22 |
| 1984-05-07 | 500 | 500 | 500 | 500 | 5,000 | 413.22 |
| 1984-05-04 | 500 | 500 | 500 | 500 | 5,000 | 413.22 |
| 1984-05-02 | 500 | 501 | 500 | 500 | 7,000 | 413.22 |
| 1984-05-01 | 500 | 500 | 500 | 500 | 8,000 | 413.22 |
| 1984-04-28 | 500 | 500 | 500 | 500 | 1,000 | 413.22 |
| 1984-04-27 | 500 | 505 | 500 | 505 | 8,000 | 417.36 |
| 1984-04-26 | 500 | 500 | 500 | 500 | 9,000 | 413.22 |
| 1984-04-25 | 500 | 500 | 500 | 500 | 8,000 | 413.22 |
| 1984-04-24 | 510 | 510 | 500 | 510 | 34,000 | 421.49 |
| 1984-04-23 | 500 | 505 | 500 | 505 | 17,000 | 417.36 |
| 1984-04-21 | 500 | 500 | 500 | 500 | 8,000 | 413.22 |
| 1984-04-20 | 500 | 500 | 500 | 500 | 19,000 | 413.22 |
| 1984-04-19 | 500 | 505 | 500 | 500 | 10,000 | 413.22 |
| 1984-04-18 | 500 | 510 | 500 | 500 | 24,000 | 413.22 |
| 1984-04-17 | 501 | 501 | 500 | 500 | 10,000 | 413.22 |
| 1984-04-16 | 500 | 501 | 500 | 500 | 7,000 | 413.22 |
| 1984-04-13 | 500 | 510 | 500 | 510 | 12,000 | 421.49 |
| 1984-04-12 | 500 | 500 | 500 | 500 | 11,000 | 413.22 |
| 1984-04-11 | 497 | 500 | 497 | 500 | 8,000 | 413.22 |
| 1984-04-10 | 514 | 514 | 496 | 496 | 29,000 | 409.92 |
| 1984-04-09 | 510 | 511 | 505 | 510 | 17,000 | 421.49 |
| 1984-04-07 | 510 | 510 | 510 | 510 | 1,000 | 421.49 |
| 1984-04-06 | 510 | 510 | 510 | 510 | 8,000 | 421.49 |
| 1984-04-05 | 515 | 520 | 501 | 520 | 19,000 | 429.75 |
| 1984-04-04 | 510 | 515 | 505 | 515 | 18,000 | 425.62 |
| 1984-04-03 | 515 | 515 | 510 | 510 | 15,000 | 421.49 |
| 1984-04-02 | 510 | 515 | 510 | 515 | 16,000 | 425.62 |
| 1984-03-31 | 506 | 506 | 500 | 500 | 17,000 | 413.22 |
| 1984-03-30 | 504 | 505 | 500 | 505 | 9,000 | 417.36 |
| 1984-03-29 | 504 | 505 | 498 | 505 | 24,000 | 417.36 |
| 1984-03-28 | 501 | 505 | 501 | 505 | 7,000 | 417.36 |
| 1984-03-27 | 496 | 500 | 496 | 500 | 12,000 | 413.22 |
| 1984-03-26 | 510 | 515 | 493 | 493 | 34,000 | 407.44 |
| 1984-03-24 | 513 | 513 | 510 | 510 | 18,000 | 421.49 |
| 1984-03-22 | 516 | 516 | 515 | 515 | 8,000 | 425.62 |
| 1984-03-19 | 520 | 520 | 513 | 513 | 33,000 | 423.97 |
| 1984-03-17 | 513 | 520 | 513 | 520 | 19,000 | 429.75 |
| 1984-03-16 | 550 | 550 | 533 | 533 | 127,000 | 440.50 |
| 1984-03-15 | 550 | 552 | 550 | 550 | 105,000 | 454.55 |
| 1984-03-14 | 551 | 555 | 550 | 552 | 73,000 | 456.20 |
| 1984-03-13 | 549 | 562 | 545 | 545 | 304,000 | 450.41 |
| 1984-03-12 | 521 | 545 | 521 | 545 | 43,000 | 450.41 |
| 1984-03-09 | 511 | 511 | 511 | 511 | 1,000 | 422.31 |
| 1984-03-08 | 525 | 530 | 516 | 516 | 31,000 | 426.45 |
| 1984-03-07 | 540 | 545 | 520 | 520 | 43,000 | 429.75 |
| 1984-03-06 | 548 | 555 | 540 | 545 | 231,000 | 450.41 |
| 1984-03-05 | 512 | 548 | 512 | 548 | 147,000 | 452.89 |
| 1984-03-03 | 510 | 510 | 510 | 510 | 12,000 | 421.49 |
| 1984-03-02 | 516 | 517 | 515 | 515 | 20,000 | 425.62 |
| 1984-03-01 | 515 | 519 | 515 | 517 | 17,000 | 427.27 |
| 1984-02-29 | 511 | 520 | 510 | 512 | 33,000 | 423.14 |
| 1984-02-28 | 510 | 511 | 510 | 511 | 6,000 | 422.31 |
| 1984-02-27 | 508 | 510 | 508 | 510 | 9,000 | 421.49 |
| 1984-02-24 | 521 | 521 | 517 | 518 | 47,000 | 428.10 |
| 1984-02-23 | 524 | 524 | 517 | 517 | 35,000 | 427.27 |
| 1984-02-22 | 520 | 529 | 520 | 525 | 30,000 | 433.88 |
| 1984-02-21 | 510 | 517 | 510 | 517 | 16,000 | 427.27 |
| 1984-02-20 | 505 | 505 | 502 | 502 | 7,000 | 414.88 |
| 1984-02-18 | 501 | 501 | 501 | 501 | 5,000 | 414.05 |
| 1984-02-16 | 495 | 501 | 495 | 501 | 34,000 | 414.05 |
| 1984-02-15 | 492 | 492 | 491 | 491 | 2,000 | 405.79 |
| 1984-02-14 | 490 | 495 | 490 | 491 | 5,000 | 405.79 |
| 1984-02-13 | 484 | 489 | 484 | 489 | 5,000 | 404.13 |
| 1984-02-10 | 483 | 483 | 483 | 483 | 4,000 | 399.17 |
| 1984-02-09 | 495 | 495 | 485 | 485 | 20,000 | 400.83 |
| 1984-02-08 | 490 | 495 | 490 | 495 | 21,000 | 409.09 |
| 1984-02-07 | 492 | 492 | 490 | 490 | 17,000 | 404.96 |
| 1984-02-06 | 501 | 501 | 492 | 492 | 17,000 | 406.61 |
| 1984-02-04 | 505 | 505 | 501 | 501 | 8,000 | 414.05 |
| 1984-02-03 | 514 | 514 | 505 | 505 | 16,000 | 417.36 |
| 1984-02-02 | 511 | 515 | 511 | 515 | 17,000 | 425.62 |
| 1984-02-01 | 515 | 515 | 515 | 515 | 18,000 | 425.62 |
| 1984-01-31 | 506 | 515 | 506 | 515 | 18,000 | 425.62 |
| 1984-01-30 | 512 | 512 | 512 | 512 | 3,000 | 423.14 |
| 1984-01-27 | 501 | 501 | 501 | 501 | 20,000 | 414.05 |
| 1984-01-25 | 530 | 535 | 530 | 531 | 26,000 | 438.84 |
| 1984-01-24 | 531 | 539 | 530 | 530 | 27,000 | 438.02 |
| 1984-01-23 | 540 | 540 | 535 | 540 | 52,000 | 446.28 |
| 1984-01-21 | 540 | 545 | 536 | 536 | 67,000 | 442.98 |
| 1984-01-20 | 538 | 540 | 531 | 532 | 63,000 | 439.67 |
| 1984-01-19 | 534 | 538 | 531 | 531 | 57,000 | 438.84 |
| 1984-01-18 | 545 | 545 | 532 | 540 | 59,000 | 446.28 |
| 1984-01-17 | 540 | 545 | 530 | 540 | 75,000 | 446.28 |
| 1984-01-13 | 540 | 540 | 530 | 536 | 99,000 | 442.98 |
| 1984-01-12 | 510 | 535 | 510 | 530 | 105,000 | 438.02 |
| 1984-01-11 | 514 | 517 | 510 | 510 | 43,000 | 421.49 |
| 1984-01-10 | 519 | 519 | 515 | 515 | 16,000 | 425.62 |
| 1984-01-09 | 527 | 530 | 525 | 525 | 78,000 | 433.88 |
| 1984-01-07 | 530 | 530 | 525 | 525 | 30,000 | 433.88 |
| 1984-01-06 | 517 | 530 | 517 | 529 | 55,000 | 437.19 |
| 1984-01-05 | 517 | 520 | 515 | 516 | 36,000 | 426.45 |
| 1984-01-04 | 517 | 517 | 515 | 517 | 33,000 | 427.27 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
