9508 九州電力(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	4,040	4,100	4,020	4,100	1,285,600	3,979.81
1988-12-27	3,980	4,110	3,930	3,990	2,569,400	3,873.03
1988-12-26	4,050	4,120	3,930	4,000	4,344,201	3,882.74
1988-12-24	3,840	4,000	3,840	4,000	1,993,200	3,882.74
1988-12-23	3,700	3,900	3,700	3,890	4,439,201	3,775.97
1988-12-22	3,430	3,730	3,420	3,730	4,001,501	3,620.66
1988-12-21	3,260	3,450	3,250	3,400	1,664,600	3,300.33
1988-12-20	3,190	3,270	3,160	3,240	519,400	3,145.02
1988-12-19	3,250	3,290	3,140	3,190	326,800	3,096.49
1988-12-16	3,290	3,290	3,130	3,230	521,100	3,135.31
1988-12-15	3,340	3,350	3,270	3,270	397,200	3,174.14
1988-12-14	3,360	3,390	3,290	3,290	709,900	3,193.55
1988-12-13	3,390	3,390	3,310	3,360	410,500	3,261.50
1988-12-12	3,400	3,450	3,360	3,380	1,038,400	3,280.92
1988-12-09	3,250	3,420	3,240	3,410	2,939,500	3,310.04
1988-12-08	3,170	3,340	3,170	3,270	1,680,800	3,174.14
1988-12-07	3,190	3,290	3,110	3,220	1,338,900	3,125.61
1988-12-06	3,270	3,300	3,160	3,200	1,932,800	3,106.19
1988-12-05	3,150	3,300	3,140	3,270	3,963,201	3,174.14
1988-12-03	2,950	3,000	2,920	3,000	658,600	2,912.06
1988-12-02	2,750	2,900	2,750	2,890	484,100	2,805.28
1988-12-01	2,810	2,820	2,740	2,740	199,200	2,659.68
1988-11-30	2,820	2,850	2,800	2,810	111,600	2,727.63
1988-11-29	2,720	2,840	2,720	2,800	86,600	2,717.92
1988-11-28	2,760	2,780	2,700	2,720	223,300	2,640.26
1988-11-26	2,830	2,860	2,810	2,830	143,500	2,747.04
1988-11-25	2,980	2,980	2,820	2,900	226,900	2,814.99
1988-11-24	2,990	3,020	2,930	2,950	1,133,500	2,863.52
1988-11-22	2,850	2,970	2,820	2,960	894,000	2,873.23
1988-11-21	2,810	2,840	2,800	2,840	149,800	2,756.75
1988-11-18	2,760	2,820	2,760	2,810	195,500	2,727.63
1988-11-17	2,790	2,800	2,760	2,760	77,800	2,679.09
1988-11-16	2,840	2,840	2,760	2,800	202,900	2,717.92
1988-11-15	2,790	2,840	2,770	2,840	354,400	2,756.75
1988-11-14	2,760	2,760	2,700	2,760	123,000	2,679.09
1988-11-11	2,770	2,780	2,740	2,760	69,800	2,679.09
1988-11-10	2,790	2,800	2,730	2,740	108,100	2,659.68
1988-11-09	2,780	2,800	2,760	2,770	269,500	2,688.80
1988-11-08	2,700	2,790	2,700	2,760	207,200	2,679.09
1988-11-07	2,700	2,730	2,700	2,700	71,400	2,620.85
1988-11-05	2,740	2,740	2,700	2,730	32,900	2,649.97
1988-11-04	2,720	2,760	2,670	2,740	188,600	2,659.68
1988-11-02	2,700	2,730	2,700	2,710	121,400	2,630.56
1988-11-01	2,710	2,730	2,660	2,660	133,200	2,582.02
1988-10-31	2,740	2,750	2,700	2,750	126,600	2,669.38
1988-10-29	2,720	2,740	2,710	2,720	64,400	2,640.26
1988-10-28	2,720	2,730	2,700	2,700	219,500	2,620.85
1988-10-27	2,700	2,720	2,660	2,680	97,500	2,601.44
1988-10-26	2,670	2,700	2,650	2,680	58,200	2,601.44
1988-10-25	2,660	2,700	2,630	2,700	117,900	2,620.85
1988-10-24	2,650	2,670	2,620	2,620	40,200	2,543.20
1988-10-22	2,640	2,640	2,610	2,610	19,500	2,533.49
1988-10-21	2,650	2,680	2,610	2,650	125,900	2,572.32
1988-10-20	2,680	2,700	2,620	2,690	99,300	2,611.14
1988-10-19	2,650	2,700	2,610	2,700	75,500	2,620.85
1988-10-18	2,620	2,660	2,610	2,610	67,900	2,533.49
1988-10-17	2,770	2,770	2,660	2,700	55,800	2,620.85
1988-10-14	2,800	2,820	2,710	2,730	230,400	2,649.97
1988-10-13	2,780	2,800	2,740	2,800	428,600	2,717.92
1988-10-12	2,660	2,700	2,600	2,700	180,700	2,620.85
1988-10-11	2,650	2,660	2,620	2,640	95,000	2,562.61
1988-10-07	2,570	2,640	2,510	2,600	83,400	2,523.78
1988-10-06	2,580	2,680	2,570	2,570	260,800	2,494.66
1988-10-05	2,650	2,650	2,560	2,570	261,800	2,494.66
1988-10-04	2,410	2,570	2,410	2,500	65,700	2,426.71
1988-10-03	2,400	2,440	2,390	2,400	144,900	2,329.64
1988-10-01	2,430	2,450	2,400	2,410	48,100	2,339.35
1988-09-30	2,500	2,500	2,410	2,440	39,700	2,368.47
1988-09-29	2,460	2,500	2,460	2,500	49,300	2,426.71
1988-09-28	2,490	2,540	2,470	2,500	102,200	2,426.71
1988-09-27	2,370	2,450	2,370	2,450	38,000	2,378.18
1988-09-26	2,400	2,430	2,360	2,400	87,500	2,329.64
1988-09-24	2,400	2,400	2,350	2,390	72,500	2,319.94
1988-09-22	2,490	2,490	2,410	2,450	62,200	2,378.18
1988-09-21	2,500	2,510	2,450	2,510	103,000	2,436.42
1988-09-20	2,520	2,520	2,480	2,480	139,300	2,407.30
1988-09-19	2,510	2,550	2,510	2,520	99,800	2,446.13
1988-09-16	2,550	2,580	2,550	2,550	116,100	2,475.25
1988-09-14	2,510	2,540	2,500	2,540	41,300	2,465.54
1988-09-13	2,490	2,510	2,490	2,490	95,900	2,417.01
1988-09-12	2,510	2,510	2,480	2,480	30,000	2,407.30
1988-09-09	2,480	2,510	2,480	2,510	55,000	2,436.42
1988-09-08	2,510	2,520	2,500	2,510	44,100	2,436.42
1988-09-07	2,510	2,520	2,490	2,500	54,800	2,426.71
1988-09-06	2,490	2,510	2,490	2,490	35,900	2,417.01
1988-09-05	2,500	2,510	2,490	2,490	33,200	2,417.01
1988-09-03	2,510	2,540	2,490	2,510	29,200	2,436.42
1988-09-02	2,500	2,500	2,470	2,480	52,200	2,407.30
1988-09-01	2,500	2,530	2,460	2,470	106,500	2,397.59
1988-08-31	2,560	2,600	2,500	2,500	56,400	2,426.71
1988-08-30	2,570	2,600	2,570	2,570	48,500	2,494.66
1988-08-29	2,600	2,600	2,590	2,590	42,500	2,514.07
1988-08-27	2,600	2,600	2,580	2,590	44,500	2,514.07
1988-08-26	2,600	2,600	2,580	2,600	54,600	2,523.78
1988-08-25	2,610	2,650	2,600	2,650	35,000	2,572.32
1988-08-24	2,620	2,630	2,600	2,610	27,400	2,533.49
1988-08-23	2,610	2,630	2,600	2,600	58,400	2,523.78
1988-08-22	2,640	2,650	2,610	2,650	45,700	2,572.32
1988-08-19	2,640	2,680	2,630	2,640	59,500	2,562.61
1988-08-18	2,700	2,700	2,640	2,650	37,200	2,572.32
1988-08-17	2,690	2,690	2,610	2,610	48,200	2,533.49
1988-08-16	2,670	2,680	2,650	2,650	25,200	2,572.32
1988-08-15	2,690	2,690	2,620	2,670	28,000	2,591.73
1988-08-12	2,690	2,690	2,650	2,680	25,500	2,601.44
1988-08-11	2,650	2,680	2,610	2,650	71,600	2,572.32
1988-08-10	2,650	2,750	2,630	2,660	124,800	2,582.02
1988-08-09	2,700	2,720	2,650	2,660	43,100	2,582.02
1988-08-08	2,760	2,770	2,680	2,690	29,300	2,611.14
1988-08-06	2,720	2,750	2,700	2,700	35,500	2,620.85
1988-08-05	2,770	2,790	2,710	2,720	56,900	2,640.26
1988-08-04	2,770	2,790	2,760	2,770	80,000	2,688.80
1988-08-03	2,790	2,800	2,760	2,800	44,100	2,717.92
1988-08-02	2,800	2,800	2,770	2,800	58,200	2,717.92
1988-08-01	2,770	2,800	2,770	2,780	64,000	2,698.51
1988-07-30	2,760	2,800	2,750	2,790	83,200	2,708.21
1988-07-29	2,730	2,840	2,730	2,800	118,600	2,717.92
1988-07-28	2,850	2,850	2,770	2,770	307,500	2,688.80
1988-07-27	2,770	2,850	2,700	2,840	235,400	2,756.75
1988-07-26	2,610	2,670	2,610	2,650	127,400	2,572.32
1988-07-25	2,610	2,650	2,600	2,630	82,000	2,552.90
1988-07-23	2,660	2,690	2,610	2,650	78,300	2,572.32
1988-07-22	2,750	2,790	2,660	2,660	105,600	2,582.02
1988-07-21	2,700	2,750	2,690	2,690	117,000	2,611.14
1988-07-20	2,760	2,760	2,680	2,690	132,900	2,611.14
1988-07-19	2,750	2,800	2,660	2,690	116,400	2,611.14
1988-07-18	2,840	2,880	2,750	2,750	70,700	2,669.38
1988-07-15	2,890	2,900	2,710	2,840	166,100	2,756.75
1988-07-14	2,900	2,910	2,860	2,900	85,700	2,814.99
1988-07-13	2,900	2,920	2,850	2,860	157,000	2,776.16
1988-07-12	2,940	2,950	2,900	2,900	138,700	2,814.99
1988-07-11	2,960	2,970	2,900	2,900	198,700	2,814.99
1988-07-08	2,910	2,980	2,900	2,950	501,600	2,863.52
1988-07-07	2,980	2,990	2,930	2,930	497,900	2,844.11
1988-07-06	2,950	3,000	2,940	2,940	669,900	2,853.81
1988-07-05	2,800	2,940	2,800	2,900	385,400	2,814.99
1988-07-04	2,870	2,870	2,800	2,800	281,500	2,717.92
1988-07-02	2,930	2,950	2,850	2,860	1,575,000	2,776.16
1988-07-01	2,910	3,030	2,900	2,930	2,066,900	2,844.11
1988-06-30	2,680	2,790	2,680	2,790	741,800	2,708.21
1988-06-29	2,620	2,700	2,580	2,650	313,700	2,572.32
1988-06-28	2,460	2,580	2,460	2,580	208,600	2,504.37
1988-06-27	2,600	2,610	2,450	2,450	174,900	2,378.18
1988-06-25	2,610	2,630	2,580	2,590	93,000	2,514.07
1988-06-24	2,680	2,700	2,600	2,650	120,400	2,572.32
1988-06-23	2,720	2,720	2,650	2,700	202,100	2,620.85
1988-06-22	2,800	2,800	2,740	2,740	110,500	2,659.68
1988-06-21	2,800	2,800	2,740	2,760	153,700	2,679.09
1988-06-20	2,870	2,880	2,830	2,840	211,500	2,756.75
1988-06-17	2,870	2,880	2,850	2,880	276,900	2,795.57
1988-06-16	2,890	2,900	2,850	2,880	727,000	2,795.57
1988-06-15	2,870	2,890	2,850	2,880	707,300	2,795.57
1988-06-14	2,880	2,900	2,820	2,830	721,800	2,747.04
1988-06-13	2,730	2,900	2,730	2,810	1,436,400	2,727.63
1988-06-10	2,700	2,800	2,690	2,750	679,500	2,669.38
1988-06-09	2,660	2,740	2,650	2,700	568,300	2,620.85
1988-06-08	2,670	2,700	2,650	2,650	323,000	2,572.32
1988-06-07	2,700	2,780	2,670	2,700	755,300	2,620.85
1988-06-06	2,860	2,880	2,660	2,660	1,525,100	2,582.02
1988-06-04	2,700	2,800	2,660	2,780	1,380,500	2,698.51
1988-06-03	2,310	2,600	2,310	2,570	1,749,200	2,494.66
1988-06-02	2,280	2,310	2,270	2,310	424,300	2,242.28
1988-06-01	2,240	2,290	2,240	2,280	138,500	2,213.16
1988-05-31	2,250	2,270	2,210	2,230	137,400	2,164.63
1988-05-30	2,240	2,270	2,220	2,220	95,000	2,154.92
1988-05-28	2,220	2,240	2,220	2,230	83,100	2,164.63
1988-05-27	2,260	2,260	2,240	2,240	96,500	2,174.33
1988-05-26	2,230	2,280	2,220	2,260	225,500	2,193.75
1988-05-25	2,240	2,250	2,220	2,220	105,000	2,154.92
1988-05-24	2,220	2,240	2,210	2,220	47,500	2,154.92
1988-05-23	2,210	2,290	2,200	2,220	178,900	2,154.92
1988-05-20	2,220	2,240	2,220	2,220	38,900	2,154.92
1988-05-19	2,220	2,240	2,220	2,230	38,300	2,164.63
1988-05-18	2,240	2,240	2,220	2,230	91,500	2,164.63
1988-05-17	2,240	2,260	2,210	2,230	64,500	2,164.63
1988-05-16	2,200	2,300	2,200	2,280	125,800	2,213.16
1988-05-13	2,200	2,230	2,200	2,200	74,200	2,135.51
1988-05-12	2,230	2,230	2,200	2,230	56,000	2,164.63
1988-05-11	2,240	2,250	2,230	2,250	77,900	2,184.04
1988-05-10	2,220	2,250	2,220	2,240	146,300	2,174.33
1988-05-09	2,260	2,270	2,220	2,230	77,600	2,164.63
1988-05-07	2,250	2,250	2,210	2,220	28,700	2,154.92
1988-05-06	2,250	2,260	2,180	2,180	128,100	2,116.09
1988-05-02	2,230	2,230	2,200	2,230	63,900	2,164.63
1988-04-30	2,210	2,210	2,170	2,190	31,500	2,125.80
1988-04-28	2,170	2,180	2,160	2,170	140,100	2,106.39
1988-04-27	2,190	2,200	2,180	2,180	41,200	2,116.09
1988-04-26	2,230	2,230	2,190	2,210	64,300	2,145.21
1988-04-25	2,240	2,240	2,210	2,220	58,200	2,154.92
1988-04-23	2,210	2,220	2,190	2,200	65,800	2,135.51
1988-04-22	2,190	2,200	2,190	2,190	66,500	2,125.80
1988-04-21	2,220	2,220	2,180	2,200	87,800	2,135.51
1988-04-20	2,200	2,210	2,190	2,200	72,800	2,135.51
1988-04-19	2,220	2,230	2,180	2,200	44,700	2,135.51
1988-04-18	2,200	2,230	2,200	2,200	45,500	2,135.51
1988-04-15	2,200	2,240	2,200	2,210	78,900	2,145.21
1988-04-14	2,220	2,230	2,210	2,230	65,000	2,164.63
1988-04-13	2,220	2,250	2,200	2,210	60,200	2,145.21
1988-04-12	2,230	2,270	2,200	2,200	62,900	2,135.51
1988-04-11	2,250	2,270	2,230	2,250	83,900	2,184.04
1988-04-08	2,240	2,250	2,180	2,230	216,100	2,164.63
1988-04-07	2,200	2,240	2,180	2,240	81,000	2,174.33
1988-04-06	2,170	2,200	2,170	2,180	24,300	2,116.09
1988-04-05	2,180	2,210	2,170	2,200	41,900	2,135.51
1988-04-04	2,210	2,220	2,180	2,190	33,600	2,125.80
1988-04-02	2,210	2,220	2,170	2,170	18,000	2,106.39
1988-04-01	2,200	2,230	2,170	2,170	66,600	2,106.39
1988-03-31	2,240	2,250	2,200	2,240	55,100	2,174.33
1988-03-30	2,160	2,250	2,150	2,160	41,700	2,096.68
1988-03-29	2,150	2,160	2,110	2,150	38,300	2,086.97
1988-03-28	2,180	2,190	2,100	2,150	153,200	2,086.97
1988-03-26	2,160	2,170	2,140	2,160	94,600	2,096.68
1988-03-25	2,180	2,200	2,160	2,180	162,000	2,116.09
1988-03-24	2,210	2,240	2,190	2,200	216,200	2,135.51
1988-03-23	2,210	2,240	2,200	2,200	167,700	2,135.51
1988-03-22	2,260	2,300	2,200	2,210	284,900	2,145.21
1988-03-18	2,280	2,290	2,250	2,260	67,900	2,193.75
1988-03-17	2,320	2,320	2,200	2,200	96,900	2,135.51
1988-03-16	2,300	2,320	2,260	2,290	142,600	2,222.87
1988-03-15	2,170	2,320	2,170	2,300	82,300	2,232.58
1988-03-14	2,150	2,200	2,150	2,200	106,600	2,135.51
1988-03-11	2,150	2,190	2,130	2,160	84,600	2,096.68
1988-03-10	2,220	2,220	2,120	2,150	128,400	2,086.97
1988-03-09	2,230	2,230	2,170	2,220	246,500	2,154.92
1988-03-08	2,210	2,250	2,200	2,200	63,100	2,135.51
1988-03-07	2,260	2,290	2,230	2,240	78,000	2,174.33
1988-03-05	2,300	2,300	2,280	2,300	38,800	2,232.58
1988-03-04	2,330	2,340	2,260	2,280	171,000	2,213.16
1988-03-03	2,340	2,340	2,310	2,320	102,700	2,251.99
1988-03-02	2,320	2,350	2,310	2,340	186,800	2,271.40
1988-03-01	2,280	2,320	2,280	2,320	134,100	2,251.99
1988-02-29	2,330	2,330	2,250	2,300	101,000	2,232.58
1988-02-27	2,290	2,290	2,250	2,250	27,100	2,184.04
1988-02-26	2,300	2,320	2,280	2,300	486,700	2,232.58
1988-02-25	2,260	2,300	2,230	2,290	204,500	2,222.87
1988-02-24	2,230	2,230	2,200	2,200	140,700	2,135.51
1988-02-23	2,140	2,200	2,110	2,200	107,500	2,135.51
1988-02-22	2,110	2,180	2,100	2,140	78,700	2,077.27
1988-02-19	2,120	2,120	2,060	2,110	122,900	2,048.15
1988-02-18	2,050	2,080	2,020	2,050	117,700	1,989.90
1988-02-17	2,010	2,040	2,010	2,040	144,900	1,980.20
1988-02-16	2,010	2,010	2,000	2,010	53,800	1,951.08
1988-02-15	2,010	2,020	2,000	2,000	530,600	1,941.37
1988-02-12	2,010	2,020	2,000	2,010	51,600	1,951.08
1988-02-10	2,010	2,020	2,000	2,020	33,400	1,960.78
1988-02-09	2,000	2,020	2,000	2,010	76,900	1,951.08
1988-02-08	2,000	2,020	2,000	2,000	521,900	1,941.37
1988-02-06	1,990	2,020	1,980	2,020	36,700	1,960.78
1988-02-05	1,990	2,000	1,980	1,980	41,300	1,921.96
1988-02-04	1,990	2,000	1,990	1,990	42,900	1,931.66
1988-02-03	1,990	2,000	1,990	1,990	43,400	1,931.66
1988-02-02	2,000	2,030	2,000	2,000	57,700	1,941.37
1988-02-01	2,030	2,030	2,000	2,000	26,400	1,941.37
1988-01-30	2,000	2,020	2,000	2,000	24,600	1,941.37
1988-01-29	2,020	2,020	2,000	2,010	29,800	1,951.08
1988-01-28	2,000	2,020	1,980	1,990	50,500	1,931.66
1988-01-27	1,980	2,020	1,970	2,000	34,500	1,941.37
1988-01-26	2,080	2,080	2,020	2,020	126,200	1,960.78
1988-01-25	1,980	2,030	1,970	2,010	62,400	1,951.08
1988-01-23	1,990	1,990	1,950	1,950	70,400	1,892.84
1988-01-22	1,920	1,940	1,910	1,940	33,000	1,883.13
1988-01-21	1,930	1,970	1,930	1,930	30,900	1,873.42
1988-01-20	1,930	1,950	1,930	1,930	57,500	1,873.42
1988-01-19	1,950	1,950	1,930	1,940	25,200	1,883.13
1988-01-18	1,910	1,970	1,910	1,960	26,700	1,902.54
1988-01-14	1,890	1,990	1,880	1,930	41,000	1,873.42
1988-01-13	1,890	1,890	1,880	1,880	20,800	1,824.89
1988-01-12	1,880	1,900	1,880	1,880	82,500	1,824.89
1988-01-11	1,900	1,910	1,880	1,880	81,100	1,824.89
1988-01-08	1,940	1,960	1,900	1,900	46,900	1,844.30
1988-01-07	1,990	1,990	1,880	1,880	55,400	1,824.89
1988-01-06	1,880	1,940	1,880	1,940	36,000	1,883.13
1988-01-05	1,900	1,900	1,830	1,850	38,700	1,795.77
1988-01-04	1,850	1,920	1,840	1,840	15,700	1,786.06

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