9508 九州電力(株) 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	1,850	1,870	1,800	1,850	112,000	1,795.77
1987-12-26	1,940	1,950	1,850	1,870	66,400	1,815.18
1987-12-25	1,990	1,990	1,920	1,950	124,900	1,892.84
1987-12-24	1,990	2,020	1,990	1,990	61,400	1,931.66
1987-12-23	2,000	2,010	1,980	2,000	115,500	1,941.37
1987-12-22	2,010	2,050	2,000	2,000	43,700	1,941.37
1987-12-21	2,030	2,040	2,000	2,000	65,500	1,941.37
1987-12-18	2,030	2,050	2,020	2,030	39,100	1,970.49
1987-12-17	2,010	2,030	2,010	2,030	48,300	1,970.49
1987-12-16	2,030	2,050	2,010	2,010	62,600	1,951.08
1987-12-15	2,020	2,050	2,010	2,030	81,700	1,970.49
1987-12-14	2,010	2,020	2,000	2,000	32,400	1,941.37
1987-12-11	2,010	2,020	2,000	2,000	73,000	1,941.37
1987-12-10	2,000	2,020	1,980	2,020	141,100	1,960.78
1987-12-09	2,000	2,020	1,980	1,990	162,000	1,931.66
1987-12-08	2,000	2,020	2,000	2,000	75,300	1,941.37
1987-12-07	2,010	2,020	2,000	2,010	26,700	1,951.08
1987-12-05	2,000	2,030	2,000	2,010	38,100	1,951.08
1987-12-04	2,050	2,050	2,020	2,020	78,400	1,960.78
1987-12-03	2,090	2,090	2,050	2,060	27,600	1,999.61
1987-12-02	2,090	2,090	2,050	2,080	43,000	2,019.03
1987-12-01	2,050	2,100	2,040	2,050	41,400	1,989.90
1987-11-30	2,130	2,130	2,050	2,080	19,000	2,019.03
1987-11-28	2,050	2,100	2,040	2,090	34,100	2,028.73
1987-11-27	2,060	2,090	2,050	2,050	50,600	1,989.90
1987-11-26	2,100	2,110	2,060	2,090	25,400	2,028.73
1987-11-25	2,140	2,150	2,050	2,100	36,400	2,038.44
1987-11-24	2,130	2,150	2,130	2,130	52,300	2,067.56
1987-11-20	2,170	2,170	2,120	2,130	62,900	2,067.56
1987-11-19	2,120	2,170	2,080	2,140	22,900	2,077.27
1987-11-18	2,050	2,200	2,050	2,200	45,600	2,135.51
1987-11-17	2,050	2,100	2,020	2,020	65,900	1,960.78
1987-11-16	2,120	2,120	2,050	2,050	79,100	1,989.90
1987-11-13	2,070	2,110	2,070	2,080	79,200	2,019.03
1987-11-12	2,080	2,120	2,060	2,070	47,300	2,009.32
1987-11-11	2,060	2,140	2,010	2,070	89,700	2,009.32
1987-11-10	2,100	2,140	2,050	2,060	155,400	1,999.61
1987-11-09	2,110	2,140	2,100	2,140	166,100	2,077.27
1987-11-07	2,110	2,150	2,080	2,090	98,600	2,028.73
1987-11-06	2,180	2,200	2,120	2,120	154,100	2,057.85
1987-11-05	2,160	2,230	2,110	2,180	169,000	2,116.09
1987-11-04	2,200	2,290	2,180	2,200	138,500	2,135.51
1987-11-02	2,250	2,250	2,110	2,240	43,100	2,174.33
1987-10-31	2,250	2,270	2,230	2,250	79,400	2,184.04
1987-10-30	2,200	2,240	2,200	2,230	206,400	2,164.63
1987-10-29	2,150	2,180	2,100	2,150	58,600	2,086.97
1987-10-28	2,100	2,110	2,040	2,040	68,800	1,980.20
1987-10-27	2,000	2,070	1,950	2,020	114,100	1,960.78
1987-10-26	2,100	2,150	2,000	2,020	154,200	1,960.78
1987-10-24	2,090	2,150	2,080	2,100	107,200	2,038.44
1987-10-23	2,080	2,190	2,080	2,130	82,800	2,067.56
1987-10-22	2,160	2,380	2,100	2,200	185,000	2,135.51
1987-10-21	1,950	2,220	1,950	2,200	176,800	2,135.51
1987-10-19	2,210	2,260	2,210	2,220	44,200	2,154.92
1987-10-16	2,300	2,310	2,260	2,270	49,600	2,203.46
1987-10-15	2,350	2,350	2,270	2,300	181,000	2,232.58
1987-10-14	2,300	2,350	2,270	2,350	177,600	2,281.11
1987-10-13	2,260	2,280	2,250	2,260	48,700	2,193.75
1987-10-12	2,230	2,290	2,230	2,290	72,200	2,222.87
1987-10-09	2,250	2,300	2,250	2,300	104,100	2,232.58
1987-10-08	2,220	2,290	2,220	2,290	157,700	2,222.87
1987-10-07	2,220	2,250	2,210	2,210	88,200	2,145.21
1987-10-06	2,250	2,260	2,210	2,210	72,600	2,145.21
1987-10-05	2,380	2,380	2,260	2,260	73,700	2,193.75
1987-10-03	2,270	2,300	2,260	2,300	32,200	2,232.58
1987-10-02	2,290	2,330	2,290	2,290	24,400	2,222.87
1987-10-01	2,320	2,330	2,270	2,290	63,600	2,222.87
1987-09-30	2,310	2,320	2,290	2,290	49,900	2,222.87
1987-09-29	2,300	2,330	2,300	2,300	78,400	2,232.58
1987-09-28	2,340	2,340	2,290	2,300	103,200	2,232.58
1987-09-26	2,280	2,330	2,270	2,300	146,500	2,232.58
1987-09-25	2,300	2,300	2,260	2,270	250,300	2,203.46
1987-09-24	2,300	2,330	2,280	2,330	98,500	2,261.70
1987-09-22	2,300	2,300	2,280	2,300	92,500	2,232.58
1987-09-21	2,300	2,340	2,250	2,280	71,500	2,213.16
1987-09-18	2,250	2,250	2,240	2,240	94,500	2,174.33
1987-09-17	2,250	2,280	2,230	2,240	104,700	2,174.33
1987-09-16	2,220	2,290	2,220	2,280	63,200	2,213.16
1987-09-14	2,270	2,310	2,270	2,300	42,400	2,232.58
1987-09-11	2,330	2,350	2,300	2,310	102,500	2,242.28
1987-09-10	2,330	2,350	2,320	2,330	87,600	2,261.70
1987-09-09	2,300	2,350	2,300	2,330	75,700	2,261.70
1987-09-08	2,340	2,390	2,310	2,330	67,200	2,261.70
1987-09-07	2,350	2,400	2,290	2,300	258,700	2,232.58
1987-09-05	2,390	2,400	2,390	2,390	121,700	2,319.94
1987-09-04	2,330	2,390	2,330	2,380	143,900	2,310.23
1987-09-03	2,370	2,370	2,330	2,370	45,700	2,300.52
1987-09-02	2,310	2,380	2,310	2,360	84,300	2,290.82
1987-09-01	2,330	2,400	2,320	2,360	71,900	2,290.82
1987-08-31	2,350	2,420	2,350	2,410	39,600	2,339.35
1987-08-29	2,360	2,400	2,360	2,390	45,500	2,319.94
1987-08-28	2,380	2,420	2,370	2,390	94,000	2,319.94
1987-08-27	2,450	2,470	2,410	2,450	54,500	2,378.18
1987-08-26	2,420	2,440	2,380	2,440	115,100	2,368.47
1987-08-25	2,430	2,430	2,380	2,380	71,900	2,310.23
1987-08-24	2,490	2,490	2,350	2,430	167,100	2,358.77
1987-08-22	2,440	2,470	2,420	2,470	154,300	2,397.59
1987-08-21	2,440	2,450	2,410	2,440	126,800	2,368.47
1987-08-20	2,350	2,430	2,330	2,400	240,800	2,329.64
1987-08-19	2,300	2,350	2,290	2,330	131,600	2,261.70
1987-08-18	2,320	2,320	2,260	2,280	101,100	2,213.16
1987-08-17	2,210	2,260	2,190	2,240	73,300	2,174.33
1987-08-14	2,280	2,280	2,190	2,190	89,800	2,125.80
1987-08-13	2,250	2,270	2,200	2,210	159,700	2,145.21
1987-08-12	2,250	2,290	2,230	2,260	58,100	2,193.75
1987-08-11	2,300	2,330	2,250	2,250	116,000	2,184.04
1987-08-10	2,270	2,270	2,220	2,260	81,000	2,193.75
1987-08-07	2,180	2,250	2,170	2,190	144,600	2,125.80
1987-08-06	2,190	2,200	2,120	2,140	139,600	2,077.27
1987-08-05	2,150	2,150	2,100	2,150	88,900	2,086.97
1987-08-04	2,150	2,200	2,100	2,140	124,900	2,077.27
1987-08-03	2,280	2,280	2,080	2,130	586,000	2,067.56
1987-08-01	2,240	2,250	2,200	2,240	33,700	2,174.33
1987-07-31	2,190	2,200	2,140	2,200	157,400	2,135.51
1987-07-30	2,180	2,180	2,110	2,150	226,400	2,086.97
1987-07-29	2,290	2,300	2,200	2,200	144,200	2,135.51
1987-07-28	2,290	2,320	2,270	2,300	60,700	2,232.58
1987-07-27	2,300	2,300	2,260	2,280	29,600	2,213.16
1987-07-25	2,300	2,300	2,240	2,240	69,900	2,174.33
1987-07-24	2,200	2,310	2,180	2,270	102,800	2,203.46
1987-07-23	2,100	2,140	2,090	2,140	116,800	2,077.27
1987-07-22	2,150	2,190	2,100	2,100	90,000	2,038.44
1987-07-21	2,140	2,200	2,110	2,150	131,000	2,086.97
1987-07-20	2,340	2,340	2,220	2,220	106,100	2,154.92
1987-07-17	2,380	2,380	2,300	2,320	67,300	2,251.99
1987-07-16	2,360	2,380	2,330	2,340	59,100	2,271.40
1987-07-15	2,360	2,380	2,320	2,330	89,400	2,261.70
1987-07-14	2,340	2,360	2,320	2,340	139,700	2,271.40
1987-07-13	2,340	2,380	2,220	2,260	230,500	2,193.75
1987-07-10	2,410	2,430	2,330	2,330	118,400	2,261.70
1987-07-09	2,380	2,380	2,310	2,370	61,800	2,300.52
1987-07-08	2,400	2,440	2,310	2,350	195,800	2,281.11
1987-07-07	2,380	2,440	2,330	2,410	185,900	2,339.35
1987-07-06	2,400	2,440	2,380	2,380	78,500	2,310.23
1987-07-04	2,450	2,480	2,400	2,420	55,100	2,349.06
1987-07-03	2,520	2,540	2,460	2,460	90,000	2,387.89
1987-07-02	2,510	2,530	2,450	2,480	236,000	2,407.30
1987-07-01	2,520	2,520	2,310	2,470	337,100	2,397.59
1987-06-30	2,580	2,590	2,550	2,560	126,900	2,484.95
1987-06-29	2,640	2,640	2,580	2,600	59,500	2,523.78
1987-06-27	2,620	2,640	2,600	2,600	137,900	2,523.78
1987-06-26	2,710	2,710	2,610	2,620	95,100	2,543.20
1987-06-25	2,680	2,690	2,630	2,630	83,400	2,552.90
1987-06-24	2,650	2,670	2,600	2,600	112,900	2,523.78
1987-06-23	2,620	2,670	2,600	2,600	181,700	2,523.78
1987-06-22	2,700	2,700	2,550	2,600	114,200	2,523.78
1987-06-19	2,770	2,770	2,620	2,670	178,300	2,591.73
1987-06-18	2,770	2,770	2,690	2,690	105,400	2,611.14
1987-06-17	2,720	2,780	2,700	2,730	105,300	2,649.97
1987-06-16	2,830	2,830	2,710	2,720	135,700	2,640.26
1987-06-15	2,830	2,830	2,760	2,830	193,600	2,747.04
1987-06-12	2,760	2,800	2,710	2,790	106,800	2,708.21
1987-06-11	2,780	2,830	2,750	2,800	162,300	2,717.92
1987-06-10	2,770	2,770	2,710	2,750	115,600	2,669.38
1987-06-09	2,760	2,760	2,690	2,690	118,400	2,611.14
1987-06-08	2,770	2,780	2,710	2,720	112,200	2,640.26
1987-06-06	2,800	2,840	2,750	2,770	101,700	2,688.80
1987-06-05	2,900	2,900	2,780	2,780	351,200	2,698.51
1987-06-04	2,880	2,900	2,800	2,820	280,600	2,737.33
1987-06-03	2,810	2,850	2,760	2,800	259,800	2,717.92
1987-06-02	2,750	2,820	2,700	2,810	161,600	2,727.63
1987-06-01	2,750	2,800	2,730	2,750	134,600	2,669.38
1987-05-30	2,650	2,770	2,650	2,650	97,900	2,572.32
1987-05-29	2,660	2,700	2,610	2,610	356,900	2,533.49
1987-05-28	2,740	2,740	2,690	2,690	158,700	2,611.14
1987-05-27	2,820	2,820	2,710	2,710	353,600	2,630.56
1987-05-26	2,840	2,840	2,770	2,810	81,000	2,727.63
1987-05-25	2,790	2,830	2,780	2,810	82,600	2,727.63
1987-05-23	2,790	2,820	2,750	2,780	87,400	2,698.51
1987-05-22	2,800	2,850	2,770	2,790	158,900	2,708.21
1987-05-21	2,770	2,810	2,740	2,810	136,700	2,727.63
1987-05-20	2,710	2,750	2,700	2,720	224,100	2,640.26
1987-05-19	2,820	2,880	2,780	2,790	204,500	2,708.21
1987-05-18	2,840	2,890	2,820	2,820	277,000	2,737.33
1987-05-15	2,950	2,990	2,910	2,950	280,800	2,863.52
1987-05-14	2,910	2,950	2,900	2,910	175,800	2,824.69
1987-05-13	3,000	3,000	2,890	2,920	369,000	2,834.40
1987-05-12	3,060	3,080	3,010	3,010	279,200	2,921.76
1987-05-11	3,190	3,190	3,050	3,060	242,300	2,970.30
1987-05-08	3,200	3,230	3,120	3,180	682,400	3,086.78
1987-05-07	3,190	3,230	3,150	3,200	1,084,400	3,106.19
1987-05-06	3,260	3,290	3,120	3,200	1,574,900	3,106.19
1987-05-02	3,140	3,250	3,110	3,210	1,563,500	3,115.90
1987-05-01	3,000	3,100	2,960	3,090	1,441,300	2,999.42
1987-04-30	2,970	3,010	2,880	2,990	744,900	2,902.35
1987-04-28	3,000	3,030	2,650	2,970	1,426,600	2,882.94
1987-04-27	3,170	3,170	3,000	3,000	4,708,901	2,912.06
1987-04-25	2,990	3,090	2,970	3,070	2,323,300	2,980
1987-04-24	2,890	2,970	2,850	2,950	2,417,300	2,863.52
1987-04-23	2,830	2,850	2,720	2,810	717,300	2,727.63
1987-04-22	2,870	2,880	2,820	2,820	1,453,200	2,737.33
1987-04-21	2,700	2,830	2,690	2,830	1,546,700	2,747.04
1987-04-20	2,650	2,700	2,640	2,680	420,900	2,601.44
1987-04-17	2,480	2,640	2,460	2,640	421,700	2,562.61
1987-04-16	2,500	2,520	2,460	2,500	187,300	2,426.71
1987-04-15	2,490	2,520	2,440	2,460	217,600	2,387.89
1987-04-14	2,520	2,530	2,380	2,410	271,100	2,339.35
1987-04-13	2,500	2,500	2,410	2,440	144,800	2,368.47
1987-04-10	2,530	2,530	2,490	2,490	126,200	2,417.01
1987-04-09	2,560	2,560	2,450	2,490	222,000	2,417.01
1987-04-08	2,540	2,560	2,500	2,520	271,000	2,446.13
1987-04-07	2,660	2,660	2,520	2,520	216,100	2,446.13
1987-04-06	2,670	2,670	2,580	2,580	302,500	2,504.37
1987-04-04	2,600	2,750	2,600	2,680	374,000	2,601.44
1987-04-03	2,500	2,640	2,480	2,580	322,600	2,504.37
1987-04-02	2,530	2,570	2,500	2,530	80,200	2,455.83
1987-04-01	2,610	2,610	2,500	2,530	216,000	2,455.83
1987-03-31	2,500	2,570	2,460	2,500	99,700	2,426.71
1987-03-30	2,620	2,640	2,500	2,500	101,400	2,426.71
1987-03-28	2,580	2,630	2,530	2,580	134,100	2,504.37
1987-03-27	2,530	2,680	2,500	2,580	494,100	2,504.37
1987-03-26	2,580	2,590	2,510	2,510	212,200	2,436.42
1987-03-25	2,600	2,600	2,570	2,580	109,000	2,504.37
1987-03-24	2,570	2,630	2,550	2,570	133,600	2,494.66
1987-03-23	2,520	2,590	2,510	2,550	175,300	2,475.25
1987-03-20	2,500	2,530	2,500	2,500	172,000	2,426.71
1987-03-19	2,550	2,570	2,500	2,500	137,000	2,426.71
1987-03-18	2,650	2,650	2,570	2,590	179,700	2,514.07
1987-03-17	2,580	2,640	2,560	2,610	268,000	2,533.49
1987-03-16	2,580	2,600	2,550	2,580	101,800	2,504.37
1987-03-13	2,580	2,580	2,550	2,550	280,500	2,475.25
1987-03-12	2,570	2,580	2,560	2,580	83,100	2,504.37
1987-03-11	2,570	2,590	2,550	2,560	259,600	2,484.95
1987-03-10	2,610	2,620	2,560	2,570	166,000	2,494.66
1987-03-09	2,570	2,600	2,560	2,570	137,300	2,494.66
1987-03-07	2,560	2,600	2,560	2,560	97,600	2,484.95
1987-03-06	2,590	2,590	2,560	2,590	223,600	2,514.07
1987-03-05	2,600	2,600	2,560	2,560	186,600	2,484.95
1987-03-04	2,570	2,630	2,560	2,560	231,000	2,484.95
1987-03-03	2,600	2,630	2,560	2,610	305,700	2,533.49
1987-03-02	2,600	2,620	2,570	2,590	123,700	2,514.07
1987-02-28	2,610	2,650	2,570	2,600	108,100	2,523.78
1987-02-27	2,560	2,680	2,550	2,670	299,100	2,591.73
1987-02-26	2,710	2,730	2,580	2,580	219,500	2,504.37
1987-02-25	2,760	2,800	2,550	2,550	697,300	2,475.25
1987-02-24	2,540	2,730	2,530	2,720	503,200	2,640.26
1987-02-23	2,580	2,590	2,530	2,550	191,100	2,475.25
1987-02-20	2,600	2,610	2,560	2,560	327,900	2,484.95
1987-02-19	2,640	2,640	2,590	2,590	173,800	2,514.07
1987-02-18	2,640	2,690	2,610	2,610	288,800	2,533.49
1987-02-17	2,620	2,680	2,590	2,600	177,100	2,523.78
1987-02-16	2,640	2,690	2,610	2,640	77,300	2,562.61
1987-02-13	2,790	2,790	2,660	2,680	419,100	2,601.44
1987-02-12	2,830	2,830	2,770	2,830	609,400	2,747.04
1987-02-10	2,790	2,840	2,760	2,830	1,156,100	2,747.04
1987-02-09	2,750	2,800	2,740	2,770	677,800	2,688.80
1987-02-07	2,750	2,770	2,630	2,750	364,100	2,669.38
1987-02-06	2,740	2,800	2,710	2,750	1,730,000	2,669.38
1987-02-05	2,640	2,640	2,590	2,620	158,800	2,543.20
1987-02-04	2,610	2,680	2,590	2,620	177,600	2,543.20
1987-02-03	2,670	2,690	2,570	2,570	210,000	2,494.66
1987-02-02	2,750	2,750	2,670	2,670	275,000	2,591.73
1987-01-31	2,680	2,750	2,660	2,680	353,400	2,601.44
1987-01-30	2,640	2,700	2,620	2,640	275,000	2,562.61
1987-01-29	2,500	2,650	2,500	2,640	144,600	2,562.61
1987-01-28	2,590	2,590	2,460	2,480	288,900	2,407.30
1987-01-27	2,550	2,600	2,550	2,550	111,300	2,475.25
1987-01-26	2,640	2,640	2,550	2,550	120,300	2,475.25
1987-01-24	2,590	2,610	2,550	2,600	51,700	2,523.78
1987-01-23	2,590	2,620	2,570	2,600	133,100	2,523.78
1987-01-22	2,580	2,650	2,550	2,590	199,600	2,514.07
1987-01-21	2,600	2,620	2,570	2,580	192,000	2,504.37
1987-01-20	2,720	2,720	2,600	2,650	152,600	2,572.32
1987-01-19	2,740	2,780	2,650	2,650	249,500	2,572.32
1987-01-16	2,750	2,800	2,710	2,800	1,238,400	2,717.92
1987-01-14	2,730	2,760	2,700	2,760	967,300	2,679.09
1987-01-13	2,750	2,750	2,690	2,730	1,427,300	2,649.97
1987-01-12	2,730	2,750	2,650	2,750	1,641,500	2,669.38
1987-01-09	2,530	2,650	2,530	2,650	413,200	2,572.32
1987-01-08	2,590	2,590	2,530	2,570	356,200	2,494.66
1987-01-07	2,670	2,670	2,520	2,520	186,700	2,446.13
1987-01-06	2,720	2,720	2,600	2,630	217,700	2,552.90
1987-01-05	2,620	2,680	2,580	2,680	89,800	2,601.44

分割・併合履歴： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31