1959 (株)九電工 の時系列データ [1987年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1987-12-28 | 820 | 820 | 815 | 815 | 12,000 | 673.55 |
1987-12-26 | 820 | 821 | 810 | 820 | 26,000 | 677.69 |
1987-12-25 | 840 | 840 | 824 | 824 | 6,000 | 680.99 |
1987-12-24 | 843 | 846 | 840 | 846 | 15,000 | 699.17 |
1987-12-23 | 856 | 865 | 842 | 842 | 5,000 | 695.87 |
1987-12-22 | 881 | 881 | 850 | 850 | 10,000 | 702.48 |
1987-12-21 | 891 | 895 | 872 | 872 | 28,000 | 720.66 |
1987-12-18 | 858 | 882 | 858 | 882 | 51,000 | 728.93 |
1987-12-17 | 837 | 857 | 837 | 857 | 21,000 | 708.26 |
1987-12-16 | 840 | 840 | 835 | 835 | 15,000 | 690.08 |
1987-12-15 | 820 | 830 | 820 | 825 | 25,000 | 681.82 |
1987-12-14 | 820 | 825 | 820 | 820 | 9,000 | 677.69 |
1987-12-11 | 802 | 807 | 802 | 807 | 25,000 | 666.94 |
1987-12-10 | 820 | 820 | 801 | 805 | 60,000 | 665.29 |
1987-12-09 | 829 | 829 | 820 | 820 | 30,000 | 677.69 |
1987-12-08 | 821 | 821 | 820 | 820 | 14,000 | 677.69 |
1987-12-07 | 816 | 817 | 812 | 817 | 8,000 | 675.21 |
1987-12-05 | 812 | 812 | 812 | 812 | 1,000 | 671.07 |
1987-12-04 | 810 | 811 | 810 | 811 | 15,000 | 670.25 |
1987-12-03 | 816 | 817 | 812 | 812 | 25,000 | 671.07 |
1987-12-02 | 820 | 820 | 815 | 815 | 5,000 | 673.55 |
1987-12-01 | 810 | 820 | 810 | 820 | 21,000 | 677.69 |
1987-11-30 | 820 | 820 | 810 | 811 | 12,000 | 670.25 |
1987-11-28 | 816 | 820 | 816 | 820 | 5,000 | 677.69 |
1987-11-27 | 812 | 820 | 812 | 815 | 9,000 | 673.55 |
1987-11-26 | 813 | 813 | 811 | 812 | 13,000 | 671.07 |
1987-11-25 | 811 | 815 | 810 | 813 | 6,000 | 671.90 |
1987-11-24 | 810 | 811 | 810 | 810 | 9,000 | 669.42 |
1987-11-20 | 817 | 826 | 810 | 819 | 15,000 | 676.86 |
1987-11-19 | 816 | 826 | 815 | 816 | 5,000 | 674.38 |
1987-11-18 | 805 | 805 | 805 | 805 | 3,000 | 665.29 |
1987-11-17 | 826 | 826 | 800 | 800 | 18,000 | 661.16 |
1987-11-16 | 820 | 828 | 820 | 826 | 13,000 | 682.65 |
1987-11-13 | 811 | 820 | 810 | 820 | 13,000 | 677.69 |
1987-11-12 | 790 | 790 | 780 | 790 | 31,000 | 652.89 |
1987-11-11 | 800 | 800 | 740 | 750 | 45,000 | 619.84 |
1987-11-10 | 820 | 830 | 815 | 815 | 13,000 | 673.55 |
1987-11-09 | 821 | 821 | 820 | 820 | 4,000 | 677.69 |
1987-11-07 | 830 | 830 | 820 | 820 | 13,000 | 677.69 |
1987-11-06 | 830 | 835 | 830 | 831 | 11,000 | 686.78 |
1987-11-05 | 856 | 856 | 830 | 830 | 8,000 | 685.95 |
1987-11-04 | 850 | 869 | 850 | 850 | 20,000 | 702.48 |
1987-11-02 | 868 | 869 | 850 | 850 | 17,000 | 702.48 |
1987-10-31 | 849 | 870 | 849 | 870 | 15,000 | 719.01 |
1987-10-30 | 850 | 850 | 840 | 840 | 11,000 | 694.22 |
1987-10-29 | 821 | 830 | 821 | 821 | 40,000 | 678.51 |
1987-10-28 | 860 | 865 | 850 | 850 | 25,000 | 702.48 |
1987-10-27 | 810 | 830 | 810 | 820 | 44,000 | 677.69 |
1987-10-26 | 865 | 871 | 840 | 840 | 47,000 | 694.22 |
1987-10-24 | 861 | 862 | 850 | 860 | 14,000 | 710.74 |
1987-10-23 | 861 | 861 | 840 | 860 | 19,000 | 710.74 |
1987-10-22 | 852 | 880 | 852 | 861 | 59,000 | 711.57 |
1987-10-21 | 810 | 850 | 810 | 830 | 90,000 | 685.95 |
1987-10-20 | 810 | 810 | 810 | 810 | 26,000 | 669.42 |
1987-10-19 | 920 | 920 | 900 | 910 | 59,000 | 752.07 |
1987-10-16 | 925 | 930 | 921 | 930 | 35,000 | 768.60 |
1987-10-15 | 925 | 930 | 921 | 923 | 36,000 | 762.81 |
1987-10-14 | 925 | 925 | 920 | 920 | 50,000 | 760.33 |
1987-10-13 | 925 | 926 | 921 | 925 | 75,000 | 764.46 |
1987-10-12 | 936 | 940 | 925 | 926 | 72,000 | 765.29 |
1987-10-09 | 931 | 942 | 926 | 926 | 40,000 | 765.29 |
1987-10-08 | 925 | 945 | 925 | 945 | 65,000 | 780.99 |
1987-10-07 | 920 | 950 | 915 | 949 | 66,000 | 784.30 |
1987-10-06 | 920 | 921 | 915 | 920 | 59,000 | 760.33 |
1987-10-05 | 929 | 929 | 915 | 915 | 34,000 | 756.20 |
1987-10-03 | 925 | 930 | 920 | 930 | 18,000 | 768.60 |
1987-10-02 | 945 | 945 | 937 | 937 | 21,000 | 774.38 |
1987-10-01 | 915 | 915 | 915 | 915 | 10,000 | 756.20 |
1987-09-30 | 930 | 950 | 915 | 950 | 27,000 | 785.12 |
1987-09-29 | 920 | 930 | 920 | 921 | 24,000 | 761.16 |
1987-09-28 | 901 | 920 | 901 | 920 | 28,000 | 760.33 |
1987-09-26 | 910 | 920 | 910 | 910 | 17,000 | 752.07 |
1987-09-25 | 922 | 925 | 921 | 925 | 34,000 | 764.46 |
1987-09-24 | 921 | 921 | 921 | 921 | 25,000 | 761.16 |
1987-09-22 | 921 | 925 | 920 | 920 | 20,000 | 760.33 |
1987-09-21 | 930 | 931 | 920 | 921 | 19,000 | 761.16 |
1987-09-18 | 931 | 931 | 930 | 931 | 15,000 | 769.42 |
1987-09-17 | 944 | 944 | 931 | 941 | 20,000 | 777.69 |
1987-09-16 | 926 | 940 | 926 | 940 | 44,000 | 776.86 |
1987-09-14 | 925 | 925 | 920 | 921 | 36,000 | 761.16 |
1987-09-11 | 930 | 935 | 920 | 930 | 22,000 | 768.60 |
1987-09-10 | 968 | 969 | 940 | 940 | 25,000 | 776.86 |
1987-09-09 | 970 | 978 | 951 | 970 | 116,000 | 801.65 |
1987-09-08 | 938 | 979 | 930 | 979 | 121,000 | 809.09 |
1987-09-07 | 938 | 948 | 938 | 938 | 20,000 | 775.21 |
1987-09-05 | 969 | 969 | 959 | 968 | 12,000 | 800 |
1987-09-04 | 971 | 972 | 960 | 970 | 125,000 | 801.65 |
1987-09-03 | 965 | 980 | 950 | 972 | 177,000 | 803.31 |
1987-09-02 | 956 | 962 | 950 | 962 | 117,000 | 795.04 |
1987-09-01 | 951 | 959 | 944 | 950 | 93,000 | 785.12 |
1987-08-31 | 955 | 959 | 950 | 959 | 62,000 | 792.56 |
1987-08-29 | 955 | 955 | 950 | 950 | 66,000 | 785.12 |
1987-08-28 | 950 | 952 | 940 | 952 | 118,000 | 786.78 |
1987-08-27 | 950 | 950 | 940 | 945 | 79,000 | 780.99 |
1987-08-26 | 922 | 950 | 920 | 950 | 55,000 | 785.12 |
1987-08-25 | 915 | 920 | 910 | 920 | 21,000 | 760.33 |
1987-08-24 | 930 | 933 | 917 | 920 | 41,000 | 760.33 |
1987-08-22 | 920 | 930 | 920 | 920 | 36,000 | 760.33 |
1987-08-21 | 915 | 916 | 910 | 916 | 22,000 | 757.03 |
1987-08-20 | 920 | 920 | 910 | 910 | 57,000 | 752.07 |
1987-08-19 | 911 | 915 | 910 | 910 | 76,000 | 752.07 |
1987-08-18 | 906 | 910 | 906 | 910 | 67,000 | 752.07 |
1987-08-17 | 905 | 905 | 901 | 905 | 24,000 | 747.93 |
1987-08-14 | 901 | 905 | 900 | 900 | 23,000 | 743.80 |
1987-08-13 | 900 | 905 | 900 | 900 | 29,000 | 743.80 |
1987-08-12 | 910 | 910 | 888 | 890 | 94,000 | 735.54 |
1987-08-11 | 893 | 910 | 893 | 910 | 35,000 | 752.07 |
1987-08-10 | 891 | 891 | 886 | 891 | 36,000 | 736.36 |
1987-08-07 | 891 | 900 | 881 | 881 | 71,000 | 728.10 |
1987-08-06 | 882 | 890 | 881 | 890 | 17,000 | 735.54 |
1987-08-05 | 883 | 883 | 880 | 880 | 25,000 | 727.27 |
1987-08-04 | 890 | 890 | 882 | 882 | 2,000 | 728.93 |
1987-08-03 | 900 | 903 | 880 | 880 | 37,000 | 727.27 |
1987-08-01 | 900 | 900 | 900 | 900 | 27,000 | 743.80 |
1987-07-31 | 890 | 890 | 880 | 880 | 18,000 | 727.27 |
1987-07-30 | 890 | 890 | 880 | 880 | 11,000 | 727.27 |
1987-07-29 | 899 | 900 | 890 | 890 | 21,000 | 735.54 |
1987-07-28 | 915 | 915 | 905 | 905 | 34,000 | 747.93 |
1987-07-27 | 880 | 890 | 870 | 885 | 16,000 | 731.41 |
1987-07-23 | 870 | 870 | 860 | 860 | 30,000 | 710.74 |
1987-07-22 | 875 | 880 | 870 | 870 | 42,000 | 719.01 |
1987-07-21 | 870 | 871 | 870 | 870 | 40,000 | 719.01 |
1987-07-20 | 890 | 890 | 880 | 880 | 10,000 | 727.27 |
1987-07-17 | 900 | 900 | 890 | 900 | 31,000 | 743.80 |
1987-07-16 | 890 | 900 | 890 | 890 | 17,000 | 735.54 |
1987-07-15 | 884 | 884 | 880 | 884 | 21,000 | 730.58 |
1987-07-14 | 891 | 891 | 885 | 885 | 11,000 | 731.41 |
1987-07-13 | 900 | 900 | 890 | 890 | 22,000 | 735.54 |
1987-07-10 | 895 | 895 | 875 | 890 | 25,000 | 735.54 |
1987-07-09 | 870 | 900 | 870 | 896 | 75,000 | 740.50 |
1987-07-08 | 881 | 883 | 878 | 880 | 23,000 | 727.27 |
1987-07-07 | 885 | 886 | 870 | 876 | 36,000 | 723.97 |
1987-07-06 | 884 | 886 | 884 | 885 | 18,000 | 731.41 |
1987-07-04 | 884 | 888 | 880 | 881 | 39,000 | 728.10 |
1987-07-03 | 901 | 913 | 884 | 884 | 62,000 | 730.58 |
1987-07-02 | 895 | 906 | 895 | 900 | 23,000 | 743.80 |
1987-07-01 | 875 | 885 | 875 | 885 | 71,000 | 731.41 |
1987-06-30 | 911 | 911 | 875 | 875 | 29,000 | 723.14 |
1987-06-29 | 915 | 915 | 900 | 910 | 79,000 | 752.07 |
1987-06-27 | 910 | 915 | 910 | 915 | 11,000 | 756.20 |
1987-06-26 | 917 | 917 | 908 | 908 | 58,000 | 750.41 |
1987-06-25 | 921 | 925 | 915 | 915 | 97,000 | 756.20 |
1987-06-24 | 923 | 926 | 920 | 920 | 75,000 | 760.33 |
1987-06-23 | 936 | 938 | 920 | 923 | 92,000 | 762.81 |
1987-06-22 | 935 | 940 | 927 | 936 | 51,000 | 773.55 |
1987-06-19 | 926 | 939 | 925 | 925 | 55,000 | 764.46 |
1987-06-18 | 950 | 960 | 925 | 925 | 156,000 | 764.46 |
1987-06-17 | 948 | 958 | 940 | 950 | 156,000 | 785.12 |
1987-06-16 | 925 | 940 | 920 | 938 | 106,000 | 775.21 |
1987-06-15 | 925 | 925 | 915 | 915 | 113,000 | 756.20 |
1987-06-12 | 926 | 926 | 919 | 920 | 131,000 | 760.33 |
1987-06-11 | 920 | 926 | 911 | 920 | 30,000 | 760.33 |
1987-06-10 | 930 | 935 | 920 | 920 | 36,000 | 760.33 |
1987-06-09 | 928 | 930 | 927 | 930 | 50,000 | 768.60 |
1987-06-08 | 920 | 925 | 915 | 917 | 98,000 | 757.85 |
1987-06-06 | 940 | 940 | 910 | 910 | 36,000 | 752.07 |
1987-06-05 | 906 | 936 | 900 | 936 | 179,000 | 773.55 |
1987-06-04 | 920 | 920 | 900 | 906 | 44,000 | 748.76 |
1987-06-03 | 900 | 920 | 900 | 910 | 75,000 | 752.07 |
1987-06-02 | 892 | 900 | 890 | 900 | 47,000 | 743.80 |
1987-06-01 | 900 | 900 | 886 | 886 | 47,000 | 732.23 |
1987-05-30 | 900 | 900 | 890 | 900 | 24,000 | 743.80 |
1987-05-29 | 880 | 900 | 877 | 900 | 70,000 | 743.80 |
1987-05-28 | 881 | 885 | 880 | 885 | 20,000 | 731.41 |
1987-05-27 | 886 | 897 | 885 | 885 | 19,000 | 731.41 |
1987-05-26 | 890 | 890 | 883 | 883 | 12,000 | 729.75 |
1987-05-25 | 900 | 900 | 880 | 881 | 64,000 | 728.10 |
1987-05-23 | 886 | 900 | 886 | 890 | 35,000 | 735.54 |
1987-05-22 | 876 | 880 | 876 | 876 | 10,000 | 723.97 |
1987-05-21 | 875 | 875 | 875 | 875 | 10,000 | 723.14 |
1987-05-20 | 882 | 882 | 875 | 880 | 33,000 | 727.27 |
1987-05-19 | 880 | 885 | 880 | 880 | 23,000 | 727.27 |
1987-05-18 | 891 | 891 | 875 | 875 | 25,000 | 723.14 |
1987-05-15 | 892 | 900 | 880 | 900 | 20,000 | 743.80 |
1987-05-14 | 890 | 890 | 870 | 872 | 27,000 | 720.66 |
1987-05-13 | 882 | 890 | 870 | 890 | 55,000 | 735.54 |
1987-05-12 | 889 | 889 | 881 | 881 | 36,000 | 728.10 |
1987-05-11 | 886 | 887 | 886 | 887 | 20,000 | 733.06 |
1987-05-08 | 877 | 900 | 877 | 900 | 32,000 | 743.80 |
1987-05-07 | 880 | 881 | 871 | 871 | 32,000 | 719.84 |
1987-05-06 | 890 | 890 | 880 | 880 | 24,000 | 727.27 |
1987-05-02 | 880 | 881 | 876 | 880 | 35,000 | 727.27 |
1987-05-01 | 870 | 880 | 860 | 875 | 45,000 | 723.14 |
1987-04-30 | 875 | 883 | 875 | 880 | 17,000 | 727.27 |
1987-04-28 | 870 | 871 | 870 | 871 | 23,000 | 719.84 |
1987-04-27 | 900 | 925 | 900 | 900 | 45,000 | 743.80 |
1987-04-25 | 900 | 920 | 900 | 910 | 25,000 | 752.07 |
1987-04-24 | 920 | 930 | 910 | 910 | 119,000 | 752.07 |
1987-04-23 | 910 | 930 | 910 | 920 | 89,000 | 760.33 |
1987-04-22 | 930 | 930 | 900 | 919 | 91,000 | 759.50 |
1987-04-21 | 910 | 932 | 910 | 932 | 105,000 | 770.25 |
1987-04-20 | 905 | 910 | 905 | 905 | 62,000 | 747.93 |
1987-04-17 | 908 | 925 | 900 | 900 | 68,000 | 743.80 |
1987-04-16 | 926 | 930 | 900 | 900 | 56,000 | 743.80 |
1987-04-15 | 930 | 930 | 920 | 920 | 22,000 | 760.33 |
1987-04-14 | 951 | 970 | 940 | 940 | 68,000 | 776.86 |
1987-04-13 | 982 | 983 | 962 | 962 | 21,000 | 795.04 |
1987-04-10 | 967 | 994 | 960 | 984 | 314,000 | 813.22 |
1987-04-09 | 963 | 970 | 960 | 965 | 89,000 | 797.52 |
1987-04-08 | 969 | 970 | 949 | 963 | 53,000 | 795.87 |
1987-04-07 | 988 | 988 | 970 | 971 | 82,000 | 802.48 |
1987-04-06 | 980 | 995 | 970 | 988 | 109,000 | 816.53 |
1987-04-04 | 990 | 1,000 | 990 | 1,000 | 255,000 | 826.45 |
1987-04-03 | 950 | 990 | 950 | 970 | 501,000 | 801.65 |
1987-04-02 | 880 | 940 | 875 | 940 | 316,000 | 776.86 |
1987-04-01 | 870 | 870 | 865 | 865 | 45,000 | 714.88 |
1987-03-31 | 875 | 875 | 870 | 870 | 43,000 | 719.01 |
1987-03-30 | 900 | 900 | 880 | 885 | 100,000 | 731.41 |
1987-03-28 | 890 | 900 | 890 | 899 | 75,000 | 742.98 |
1987-03-27 | 876 | 890 | 875 | 890 | 53,000 | 735.54 |
1987-03-26 | 870 | 873 | 869 | 870 | 34,000 | 719.01 |
1987-03-25 | 875 | 880 | 870 | 880 | 45,000 | 727.27 |
1987-03-24 | 881 | 881 | 880 | 880 | 30,000 | 727.27 |
1987-03-23 | 880 | 900 | 880 | 890 | 19,000 | 735.54 |
1987-03-20 | 870 | 870 | 851 | 870 | 183,000 | 719.01 |
1987-03-19 | 897 | 897 | 870 | 870 | 40,000 | 719.01 |
1987-03-18 | 890 | 900 | 888 | 900 | 34,000 | 743.80 |
1987-03-17 | 900 | 900 | 880 | 890 | 26,000 | 735.54 |
1987-03-16 | 890 | 900 | 890 | 900 | 19,000 | 743.80 |
1987-03-13 | 895 | 900 | 890 | 890 | 47,000 | 735.54 |
1987-03-12 | 893 | 900 | 890 | 895 | 54,000 | 739.67 |
1987-03-11 | 892 | 905 | 892 | 903 | 59,000 | 746.28 |
1987-03-10 | 910 | 910 | 902 | 902 | 41,000 | 745.46 |
1987-03-09 | 902 | 919 | 902 | 904 | 32,000 | 747.11 |
1987-03-07 | 914 | 914 | 900 | 902 | 30,000 | 745.46 |
1987-03-06 | 920 | 925 | 905 | 905 | 82,000 | 747.93 |
1987-03-05 | 926 | 930 | 920 | 925 | 34,000 | 764.46 |
1987-03-04 | 914 | 930 | 914 | 925 | 116,000 | 764.46 |
1987-03-03 | 902 | 915 | 900 | 915 | 117,000 | 756.20 |
1987-03-02 | 917 | 920 | 900 | 911 | 76,000 | 752.89 |
1987-02-28 | 915 | 916 | 910 | 916 | 9,000 | 757.03 |
1987-02-27 | 910 | 916 | 910 | 915 | 67,000 | 756.20 |
1987-02-26 | 910 | 911 | 900 | 908 | 115,000 | 750.41 |
1987-02-25 | 900 | 910 | 900 | 900 | 100,000 | 743.80 |
1987-02-24 | 905 | 905 | 900 | 900 | 37,000 | 743.80 |
1987-02-23 | 910 | 910 | 900 | 900 | 51,000 | 743.80 |
1987-02-20 | 904 | 910 | 900 | 905 | 32,000 | 747.93 |
1987-02-19 | 910 | 910 | 900 | 903 | 20,000 | 746.28 |
1987-02-18 | 899 | 910 | 899 | 910 | 32,000 | 752.07 |
1987-02-17 | 906 | 906 | 890 | 890 | 43,000 | 735.54 |
1987-02-16 | 905 | 930 | 900 | 930 | 31,000 | 768.60 |
1987-02-13 | 925 | 931 | 915 | 915 | 45,000 | 756.20 |
1987-02-12 | 944 | 944 | 925 | 925 | 30,000 | 764.46 |
1987-02-10 | 945 | 950 | 940 | 940 | 45,000 | 776.86 |
1987-02-09 | 952 | 952 | 947 | 950 | 27,000 | 785.12 |
1987-02-07 | 945 | 954 | 945 | 945 | 31,000 | 780.99 |
1987-02-06 | 945 | 955 | 945 | 945 | 122,000 | 780.99 |
1987-02-05 | 932 | 945 | 929 | 945 | 146,000 | 780.99 |
1987-02-04 | 949 | 950 | 942 | 942 | 48,000 | 778.51 |
1987-02-03 | 950 | 960 | 939 | 950 | 66,000 | 785.12 |
1987-02-02 | 974 | 974 | 949 | 949 | 127,000 | 784.30 |
1987-01-31 | 974 | 974 | 950 | 950 | 69,000 | 785.12 |
1987-01-30 | 910 | 960 | 910 | 954 | 269,000 | 788.43 |
1987-01-29 | 881 | 900 | 873 | 900 | 133,000 | 743.80 |
1987-01-28 | 880 | 881 | 880 | 881 | 22,000 | 728.10 |
1987-01-27 | 890 | 895 | 890 | 890 | 59,000 | 735.54 |
1987-01-26 | 900 | 915 | 890 | 890 | 125,000 | 735.54 |
1987-01-24 | 891 | 899 | 885 | 890 | 61,000 | 735.54 |
1987-01-23 | 875 | 887 | 875 | 887 | 64,000 | 733.06 |
1987-01-22 | 880 | 880 | 870 | 870 | 41,000 | 719.01 |
1987-01-21 | 895 | 895 | 880 | 880 | 46,000 | 727.27 |
1987-01-20 | 896 | 896 | 889 | 895 | 24,000 | 739.67 |
1987-01-19 | 896 | 901 | 896 | 896 | 24,000 | 740.50 |
1987-01-16 | 909 | 910 | 900 | 900 | 21,000 | 743.80 |
1987-01-14 | 900 | 915 | 890 | 915 | 45,000 | 756.20 |
1987-01-13 | 890 | 891 | 890 | 891 | 25,000 | 736.36 |
1987-01-12 | 889 | 900 | 889 | 890 | 21,000 | 735.54 |
1987-01-09 | 889 | 900 | 889 | 892 | 23,000 | 737.19 |
1987-01-08 | 885 | 895 | 885 | 895 | 17,000 | 739.67 |
1987-01-07 | 910 | 910 | 880 | 889 | 42,000 | 734.71 |
1987-01-06 | 910 | 910 | 895 | 900 | 28,000 | 743.80 |
1987-01-05 | 907 | 910 | 905 | 910 | 36,000 | 752.07 |
分割・併合履歴 : [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株