九電工(1959)の株価時系列情報
九電工(1959)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 513 | 520 | 513 | 513 | 24,000 |
| 1983/12/27 | 532 | 532 | 510 | 512 | 75,000 |
| 1983/12/26 | 510 | 522 | 507 | 522 | 109,000 |
| 1983/12/24 | 506 | 506 | 505 | 505 | 21,000 |
| 1983/12/23 | 498 | 510 | 498 | 500 | 72,000 |
| 1983/12/22 | 499 | 500 | 498 | 498 | 21,000 |
| 1983/12/21 | 495 | 500 | 495 | 500 | 19,000 |
| 1983/12/20 | 485 | 490 | 485 | 490 | 11,000 |
| 1983/12/16 | 495 | 500 | 495 | 500 | 71,000 |
| 1983/12/15 | 492 | 495 | 492 | 495 | 43,000 |
| 1983/12/14 | 485 | 495 | 485 | 495 | 32,000 |
| 1983/12/13 | 480 | 480 | 480 | 480 | 11,000 |
| 1983/12/12 | 475 | 482 | 475 | 480 | 31,000 |
| 1983/12/09 | 477 | 477 | 470 | 470 | 21,000 |
| 1983/12/08 | 473 | 480 | 473 | 480 | 7,000 |
| 1983/12/07 | 465 | 469 | 465 | 469 | 8,000 |
| 1983/12/06 | 465 | 465 | 465 | 465 | 17,000 |
| 1983/12/05 | 470 | 470 | 465 | 465 | 4,000 |
| 1983/12/03 | 470 | 470 | 460 | 460 | 7,000 |
| 1983/12/02 | 466 | 473 | 466 | 473 | 11,000 |
| 1983/11/30 | 455 | 459 | 453 | 459 | 7,000 |
| 1983/11/29 | 455 | 455 | 455 | 455 | 3,000 |
| 1983/11/28 | 457 | 457 | 452 | 452 | 14,000 |
| 1983/11/26 | 452 | 452 | 452 | 452 | 5,000 |
| 1983/11/25 | 455 | 457 | 455 | 457 | 48,000 |
| 1983/11/24 | 457 | 457 | 457 | 457 | 3,000 |
| 1983/11/22 | 455 | 455 | 453 | 455 | 4,000 |
| 1983/11/21 | 455 | 455 | 455 | 455 | 14,000 |
| 1983/11/19 | 453 | 455 | 453 | 455 | 3,000 |
| 1983/11/18 | 457 | 457 | 453 | 457 | 9,000 |
| 1983/11/17 | 457 | 457 | 452 | 452 | 8,000 |
| 1983/11/16 | 455 | 459 | 455 | 457 | 10,000 |
| 1983/11/15 | 453 | 455 | 453 | 455 | 6,000 |
| 1983/11/14 | 455 | 455 | 452 | 452 | 11,000 |
| 1983/11/11 | 458 | 458 | 451 | 451 | 4,000 |
| 1983/11/09 | 461 | 461 | 460 | 460 | 2,000 |
| 1983/11/08 | 461 | 461 | 460 | 460 | 2,000 |
| 1983/11/07 | 460 | 460 | 460 | 460 | 3,000 |
| 1983/11/05 | 450 | 450 | 450 | 450 | 7,000 |
| 1983/11/02 | 461 | 461 | 460 | 460 | 3,000 |
| 1983/11/01 | 461 | 461 | 461 | 461 | 4,000 |
| 1983/10/31 | 461 | 461 | 461 | 461 | 3,000 |
| 1983/10/28 | 461 | 461 | 461 | 461 | 8,000 |
| 1983/10/27 | 468 | 468 | 461 | 461 | 19,000 |
| 1983/10/26 | 468 | 468 | 468 | 468 | 10,000 |
| 1983/10/25 | 469 | 469 | 469 | 469 | 1,000 |
| 1983/10/24 | 470 | 470 | 469 | 470 | 16,000 |
| 1983/10/22 | 470 | 470 | 470 | 470 | 9,000 |
| 1983/10/19 | 475 | 475 | 475 | 475 | 9,000 |
| 1983/10/18 | 475 | 479 | 475 | 479 | 6,000 |
| 1983/10/17 | 475 | 475 | 475 | 475 | 4,000 |
| 1983/10/14 | 478 | 480 | 475 | 480 | 20,000 |
| 1983/10/13 | 479 | 479 | 472 | 478 | 15,000 |
| 1983/10/12 | 479 | 480 | 479 | 479 | 14,000 |
| 1983/10/11 | 479 | 479 | 479 | 479 | 9,000 |
| 1983/10/07 | 479 | 479 | 479 | 479 | 5,000 |
| 1983/10/06 | 480 | 480 | 475 | 479 | 18,000 |
| 1983/10/04 | 480 | 480 | 475 | 480 | 5,000 |
| 1983/10/03 | 480 | 480 | 480 | 480 | 20,000 |
| 1983/09/30 | 495 | 495 | 490 | 490 | 48,000 |
| 1983/09/28 | 460 | 470 | 460 | 470 | 32,000 |
| 1983/09/27 | 462 | 462 | 460 | 460 | 16,000 |
| 1983/09/26 | 458 | 460 | 458 | 460 | 18,000 |
| 1983/09/24 | 460 | 460 | 460 | 460 | 6,000 |
| 1983/09/22 | 462 | 462 | 457 | 461 | 9,000 |
| 1983/09/21 | 460 | 462 | 460 | 462 | 8,000 |
| 1983/09/20 | 461 | 461 | 457 | 457 | 12,000 |
| 1983/09/19 | 460 | 461 | 460 | 461 | 14,000 |
| 1983/09/16 | 461 | 462 | 460 | 460 | 8,000 |
| 1983/09/14 | 455 | 460 | 455 | 460 | 8,000 |
| 1983/09/13 | 457 | 457 | 457 | 457 | 5,000 |
| 1983/09/12 | 451 | 457 | 451 | 457 | 12,000 |
| 1983/09/08 | 456 | 457 | 450 | 450 | 16,000 |
| 1983/09/07 | 455 | 455 | 455 | 455 | 4,000 |
| 1983/09/06 | 460 | 460 | 455 | 460 | 24,000 |
| 1983/09/05 | 460 | 460 | 460 | 460 | 20,000 |
| 1983/09/03 | 460 | 460 | 460 | 460 | 6,000 |
| 1983/09/02 | 460 | 461 | 460 | 461 | 6,000 |
| 1983/09/01 | 460 | 460 | 460 | 460 | 4,000 |
| 1983/08/31 | 460 | 460 | 460 | 460 | 5,000 |
| 1983/08/29 | 450 | 450 | 450 | 450 | 5,000 |
| 1983/08/27 | 447 | 448 | 447 | 448 | 2,000 |
| 1983/08/26 | 449 | 449 | 445 | 445 | 4,000 |
| 1983/08/25 | 445 | 445 | 445 | 445 | 39,000 |
| 1983/08/24 | 448 | 450 | 448 | 448 | 18,000 |
| 1983/08/23 | 450 | 450 | 450 | 450 | 29,000 |
| 1983/08/22 | 450 | 450 | 448 | 450 | 9,000 |
| 1983/08/20 | 450 | 450 | 450 | 450 | 14,000 |
| 1983/08/19 | 450 | 451 | 443 | 443 | 20,000 |
| 1983/08/18 | 451 | 451 | 449 | 449 | 84,000 |
| 1983/08/17 | 451 | 451 | 451 | 451 | 4,000 |
| 1983/08/16 | 451 | 451 | 451 | 451 | 8,000 |
| 1983/08/15 | 452 | 452 | 451 | 451 | 10,000 |
| 1983/08/12 | 455 | 455 | 452 | 452 | 2,000 |
| 1983/08/11 | 455 | 455 | 455 | 455 | 12,000 |
| 1983/08/10 | 455 | 455 | 455 | 455 | 10,000 |
| 1983/08/09 | 451 | 455 | 451 | 455 | 14,000 |
| 1983/08/06 | 460 | 460 | 460 | 460 | 11,000 |
| 1983/08/05 | 462 | 462 | 460 | 460 | 3,000 |
| 1983/08/04 | 462 | 462 | 462 | 462 | 1,000 |
| 1983/08/03 | 455 | 460 | 455 | 460 | 5,000 |
| 1983/08/02 | 453 | 454 | 453 | 454 | 9,000 |
| 1983/08/01 | 453 | 453 | 453 | 453 | 9,000 |
| 1983/07/30 | 453 | 453 | 453 | 453 | 3,000 |
| 1983/07/28 | 452 | 452 | 451 | 451 | 35,000 |
| 1983/07/27 | 460 | 460 | 450 | 450 | 46,000 |
| 1983/07/26 | 465 | 466 | 465 | 465 | 32,000 |
| 1983/07/25 | 465 | 466 | 464 | 464 | 17,000 |
| 1983/07/22 | 465 | 465 | 465 | 465 | 19,000 |
| 1983/07/21 | 470 | 470 | 465 | 465 | 9,000 |
| 1983/07/20 | 470 | 470 | 466 | 466 | 16,000 |
| 1983/07/19 | 466 | 475 | 466 | 475 | 11,000 |
| 1983/07/18 | 469 | 469 | 466 | 466 | 12,000 |
| 1983/07/15 | 470 | 470 | 469 | 469 | 14,000 |
| 1983/07/14 | 471 | 471 | 469 | 469 | 15,000 |
| 1983/07/13 | 473 | 473 | 471 | 471 | 4,000 |
| 1983/07/12 | 471 | 471 | 468 | 468 | 11,000 |
| 1983/07/11 | 468 | 478 | 468 | 468 | 14,000 |
| 1983/07/09 | 466 | 466 | 466 | 466 | 3,000 |
| 1983/07/08 | 472 | 472 | 465 | 471 | 11,000 |
| 1983/07/07 | 472 | 472 | 470 | 470 | 26,000 |
| 1983/07/06 | 472 | 472 | 472 | 472 | 15,000 |
| 1983/07/05 | 480 | 480 | 480 | 480 | 6,000 |
| 1983/07/04 | 475 | 475 | 475 | 475 | 1,000 |
| 1983/07/02 | 470 | 470 | 470 | 470 | 8,000 |
| 1983/07/01 | 463 | 463 | 462 | 462 | 11,000 |
| 1983/06/30 | 462 | 463 | 462 | 462 | 25,000 |
| 1983/06/29 | 463 | 470 | 462 | 462 | 9,000 |
| 1983/06/28 | 462 | 462 | 462 | 462 | 13,000 |
| 1983/06/27 | 461 | 461 | 461 | 461 | 5,000 |
| 1983/06/25 | 465 | 465 | 461 | 461 | 10,000 |
| 1983/06/24 | 460 | 460 | 460 | 460 | 24,000 |
| 1983/06/23 | 461 | 465 | 460 | 460 | 21,000 |
| 1983/06/22 | 458 | 462 | 456 | 456 | 15,000 |
| 1983/06/21 | 465 | 465 | 455 | 456 | 15,000 |
| 1983/06/20 | 472 | 472 | 470 | 470 | 36,000 |
| 1983/06/17 | 472 | 472 | 472 | 472 | 15,000 |
| 1983/06/16 | 472 | 472 | 471 | 471 | 11,000 |
| 1983/06/15 | 472 | 473 | 471 | 473 | 4,000 |
| 1983/06/14 | 471 | 473 | 471 | 473 | 9,000 |
| 1983/06/13 | 470 | 471 | 470 | 471 | 28,000 |
| 1983/06/11 | 474 | 474 | 470 | 470 | 5,000 |
| 1983/06/10 | 475 | 475 | 475 | 475 | 5,000 |
| 1983/06/09 | 475 | 475 | 475 | 475 | 4,000 |
| 1983/06/08 | 473 | 473 | 473 | 473 | 5,000 |
| 1983/06/07 | 480 | 480 | 475 | 475 | 3,000 |
| 1983/06/06 | 474 | 475 | 474 | 475 | 4,000 |
| 1983/06/04 | 480 | 480 | 473 | 473 | 20,000 |
| 1983/06/03 | 480 | 480 | 480 | 480 | 15,000 |
| 1983/06/02 | 484 | 484 | 481 | 484 | 7,000 |
| 1983/06/01 | 486 | 486 | 484 | 484 | 9,000 |
| 1983/05/31 | 485 | 490 | 480 | 480 | 15,000 |
| 1983/05/30 | 489 | 490 | 485 | 485 | 14,000 |
| 1983/05/28 | 494 | 494 | 490 | 490 | 12,000 |
| 1983/05/25 | 500 | 500 | 499 | 499 | 25,000 |
| 1983/05/24 | 509 | 509 | 500 | 500 | 14,000 |
| 1983/05/23 | 500 | 500 | 499 | 500 | 23,000 |
| 1983/05/20 | 500 | 502 | 490 | 499 | 17,000 |
| 1983/05/19 | 515 | 524 | 505 | 510 | 90,000 |
| 1983/05/18 | 510 | 523 | 505 | 520 | 248,000 |
| 1983/05/17 | 486 | 500 | 486 | 500 | 73,000 |
| 1983/05/16 | 483 | 483 | 482 | 483 | 10,000 |
| 1983/05/14 | 476 | 480 | 476 | 480 | 9,000 |
| 1983/05/13 | 472 | 475 | 472 | 475 | 5,000 |
| 1983/05/11 | 475 | 476 | 470 | 471 | 23,000 |
| 1983/05/10 | 475 | 475 | 475 | 475 | 10,000 |
| 1983/05/09 | 479 | 480 | 476 | 476 | 30,000 |
| 1983/05/07 | 479 | 479 | 479 | 479 | 16,000 |
| 1983/05/06 | 478 | 478 | 477 | 477 | 5,000 |
| 1983/05/04 | 475 | 480 | 475 | 475 | 12,000 |
| 1983/05/02 | 480 | 480 | 480 | 480 | 8,000 |
| 1983/04/30 | 480 | 485 | 480 | 480 | 8,000 |
| 1983/04/28 | 480 | 480 | 478 | 480 | 7,000 |
| 1983/04/27 | 480 | 480 | 476 | 480 | 14,000 |
| 1983/04/26 | 480 | 485 | 480 | 480 | 23,000 |
| 1983/04/25 | 471 | 481 | 471 | 478 | 19,000 |
| 1983/04/23 | 466 | 466 | 466 | 466 | 2,000 |
| 1983/04/22 | 470 | 470 | 461 | 461 | 34,000 |
| 1983/04/21 | 475 | 479 | 475 | 475 | 34,000 |
| 1983/04/20 | 480 | 480 | 479 | 480 | 9,000 |
| 1983/04/19 | 479 | 480 | 479 | 480 | 14,000 |
| 1983/04/18 | 480 | 480 | 480 | 480 | 13,000 |
| 1983/04/15 | 481 | 481 | 480 | 481 | 15,000 |
| 1983/04/14 | 490 | 490 | 481 | 481 | 10,000 |
| 1983/04/13 | 490 | 492 | 482 | 490 | 22,000 |
| 1983/04/12 | 470 | 485 | 470 | 485 | 18,000 |
| 1983/04/11 | 470 | 473 | 470 | 473 | 12,000 |
| 1983/04/09 | 479 | 480 | 479 | 480 | 4,000 |
| 1983/04/08 | 480 | 480 | 480 | 480 | 8,000 |
| 1983/04/05 | 494 | 494 | 493 | 493 | 4,000 |
| 1983/04/04 | 492 | 495 | 491 | 495 | 14,000 |
| 1983/04/01 | 497 | 497 | 490 | 491 | 12,000 |
| 1983/03/31 | 508 | 508 | 500 | 500 | 20,000 |
| 1983/03/30 | 500 | 501 | 495 | 501 | 22,000 |
| 1983/03/29 | 499 | 499 | 495 | 498 | 12,000 |
| 1983/03/28 | 489 | 490 | 489 | 490 | 21,000 |
| 1983/03/25 | 479 | 479 | 479 | 479 | 2,000 |
| 1983/03/24 | 475 | 478 | 475 | 478 | 6,000 |
| 1983/03/22 | 456 | 457 | 456 | 457 | 9,000 |
| 1983/03/18 | 450 | 450 | 450 | 450 | 19,000 |
| 1983/03/17 | 466 | 466 | 457 | 457 | 40,000 |
| 1983/03/16 | 465 | 465 | 460 | 465 | 8,000 |
| 1983/03/15 | 469 | 469 | 465 | 465 | 5,000 |
| 1983/03/14 | 462 | 463 | 462 | 463 | 4,000 |
| 1983/03/12 | 461 | 461 | 460 | 460 | 4,000 |
| 1983/03/11 | 460 | 460 | 460 | 460 | 12,000 |
| 1983/03/10 | 475 | 482 | 475 | 480 | 26,000 |
| 1983/03/07 | 482 | 482 | 480 | 480 | 4,000 |
| 1983/03/05 | 483 | 483 | 482 | 483 | 4,000 |
| 1983/03/04 | 485 | 486 | 480 | 480 | 15,000 |
| 1983/03/03 | 485 | 485 | 485 | 485 | 21,000 |
| 1983/03/02 | 485 | 486 | 485 | 485 | 13,000 |
| 1983/03/01 | 485 | 490 | 485 | 485 | 33,000 |
| 1983/02/28 | 495 | 495 | 495 | 495 | 23,000 |
| 1983/02/26 | 518 | 518 | 500 | 505 | 49,000 |
| 1983/02/25 | 520 | 525 | 518 | 518 | 215,000 |
| 1983/02/24 | 464 | 480 | 456 | 480 | 59,000 |
| 1983/02/23 | 465 | 465 | 465 | 465 | 23,000 |
| 1983/02/22 | 469 | 469 | 465 | 469 | 28,000 |
| 1983/02/21 | 471 | 472 | 465 | 472 | 84,000 |
| 1983/02/18 | 444 | 455 | 444 | 452 | 23,000 |
| 1983/02/17 | 440 | 440 | 435 | 440 | 14,000 |
| 1983/02/16 | 440 | 440 | 435 | 435 | 6,000 |
| 1983/02/15 | 440 | 440 | 440 | 440 | 15,000 |
| 1983/02/14 | 441 | 441 | 441 | 441 | 3,000 |
| 1983/02/10 | 440 | 440 | 440 | 440 | 13,000 |
| 1983/02/04 | 455 | 455 | 455 | 455 | 6,000 |
| 1983/02/03 | 455 | 455 | 455 | 455 | 14,000 |
| 1983/02/02 | 455 | 455 | 455 | 455 | 7,000 |
| 1983/02/01 | 455 | 455 | 455 | 455 | 5,000 |
| 1983/01/31 | 455 | 455 | 455 | 455 | 3,000 |
| 1983/01/29 | 460 | 460 | 460 | 460 | 10,000 |
| 1983/01/28 | 455 | 455 | 455 | 455 | 6,000 |
| 1983/01/27 | 455 | 455 | 455 | 455 | 7,000 |
| 1983/01/26 | 455 | 455 | 455 | 455 | 27,000 |
| 1983/01/25 | 460 | 460 | 455 | 455 | 30,000 |
| 1983/01/24 | 465 | 465 | 464 | 465 | 27,000 |
| 1983/01/22 | 474 | 474 | 467 | 467 | 27,000 |
| 1983/01/21 | 459 | 469 | 455 | 469 | 62,000 |
| 1983/01/20 | 450 | 455 | 450 | 454 | 32,000 |
| 1983/01/19 | 440 | 440 | 440 | 440 | 5,000 |
| 1983/01/18 | 430 | 430 | 430 | 430 | 4,000 |
| 1983/01/17 | 426 | 426 | 426 | 426 | 8,000 |
| 1983/01/14 | 426 | 426 | 426 | 426 | 6,000 |
| 1983/01/13 | 430 | 430 | 426 | 426 | 15,000 |
| 1983/01/12 | 430 | 430 | 430 | 430 | 16,000 |
| 1983/01/11 | 430 | 430 | 430 | 430 | 5,000 |
| 1983/01/08 | 424 | 425 | 424 | 425 | 3,000 |
| 1983/01/07 | 423 | 425 | 421 | 421 | 12,000 |
| 1983/01/06 | 419 | 419 | 419 | 419 | 20,000 |