9508 九州電力(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,250	2,260	2,240	2,250	147,900	2,250
1996-12-27	2,260	2,260	2,250	2,260	138,300	2,260
1996-12-26	2,280	2,280	2,250	2,260	212,200	2,260
1996-12-25	2,300	2,300	2,260	2,280	139,000	2,280
1996-12-24	2,310	2,310	2,300	2,310	90,500	2,310
1996-12-20	2,350	2,350	2,310	2,330	321,900	2,330
1996-12-19	2,360	2,370	2,330	2,330	173,100	2,330
1996-12-18	2,330	2,350	2,320	2,340	118,700	2,340
1996-12-17	2,320	2,340	2,320	2,330	211,800	2,330
1996-12-16	2,360	2,360	2,330	2,340	161,500	2,340
1996-12-13	2,320	2,350	2,310	2,340	355,000	2,340
1996-12-12	2,380	2,380	2,350	2,360	217,600	2,360
1996-12-11	2,380	2,390	2,370	2,380	250,400	2,380
1996-12-10	2,400	2,400	2,370	2,380	316,200	2,380
1996-12-09	2,370	2,380	2,360	2,360	147,900	2,360
1996-12-06	2,380	2,390	2,360	2,360	176,300	2,360
1996-12-05	2,390	2,400	2,380	2,380	239,800	2,380
1996-12-04	2,400	2,400	2,380	2,390	292,500	2,390
1996-12-03	2,410	2,410	2,380	2,400	169,200	2,400
1996-12-02	2,380	2,400	2,380	2,390	72,500	2,390
1996-11-29	2,390	2,400	2,380	2,380	342,800	2,380
1996-11-28	2,380	2,400	2,370	2,390	189,100	2,390
1996-11-27	2,360	2,400	2,360	2,390	456,500	2,390
1996-11-26	2,360	2,370	2,350	2,350	240,200	2,350
1996-11-25	2,350	2,360	2,350	2,360	113,500	2,360
1996-11-22	2,370	2,380	2,350	2,350	312,200	2,350
1996-11-21	2,390	2,400	2,380	2,390	167,000	2,390
1996-11-20	2,390	2,400	2,380	2,380	245,300	2,380
1996-11-19	2,380	2,390	2,360	2,390	73,700	2,390
1996-11-18	2,380	2,380	2,360	2,370	62,100	2,370
1996-11-15	2,410	2,410	2,380	2,390	215,700	2,390
1996-11-14	2,410	2,410	2,390	2,410	198,900	2,410
1996-11-13	2,400	2,410	2,380	2,400	178,400	2,400
1996-11-12	2,400	2,400	2,390	2,400	93,800	2,400
1996-11-11	2,390	2,420	2,380	2,420	323,500	2,420
1996-11-08	2,370	2,390	2,350	2,390	202,100	2,390
1996-11-07	2,370	2,380	2,370	2,380	337,400	2,380
1996-11-06	2,360	2,360	2,350	2,350	176,800	2,350
1996-11-05	2,350	2,360	2,340	2,350	140,400	2,350
1996-11-01	2,330	2,360	2,310	2,360	148,500	2,360
1996-10-31	2,350	2,360	2,300	2,330	279,100	2,330
1996-10-30	2,360	2,370	2,350	2,360	148,600	2,360
1996-10-29	2,350	2,370	2,350	2,360	163,100	2,360
1996-10-28	2,340	2,360	2,340	2,350	110,800	2,350
1996-10-25	2,360	2,370	2,350	2,350	266,900	2,350
1996-10-24	2,390	2,390	2,360	2,370	205,900	2,370
1996-10-23	2,370	2,390	2,370	2,380	220,700	2,380
1996-10-22	2,390	2,390	2,370	2,390	225,800	2,390
1996-10-21	2,400	2,400	2,380	2,390	319,800	2,390
1996-10-18	2,380	2,390	2,370	2,380	163,300	2,380
1996-10-17	2,370	2,380	2,360	2,360	134,400	2,360
1996-10-16	2,390	2,390	2,370	2,370	129,800	2,370
1996-10-15	2,370	2,390	2,370	2,390	159,600	2,390
1996-10-14	2,370	2,380	2,360	2,360	306,100	2,360
1996-10-11	2,360	2,370	2,350	2,350	66,400	2,350
1996-10-09	2,350	2,380	2,350	2,370	88,600	2,370
1996-10-08	2,360	2,360	2,350	2,350	97,700	2,350
1996-10-07	2,370	2,390	2,360	2,360	101,800	2,360
1996-10-04	2,400	2,400	2,370	2,370	117,800	2,370
1996-10-03	2,410	2,410	2,390	2,410	139,500	2,410
1996-10-02	2,400	2,410	2,390	2,410	106,700	2,410
1996-10-01	2,380	2,390	2,370	2,380	96,700	2,380
1996-09-30	2,370	2,380	2,350	2,380	80,300	2,380
1996-09-27	2,370	2,380	2,360	2,380	141,300	2,380
1996-09-26	2,370	2,370	2,340	2,370	70,800	2,370
1996-09-25	2,370	2,370	2,350	2,370	84,600	2,370
1996-09-24	2,380	2,380	2,360	2,370	275,100	2,370
1996-09-20	2,370	2,390	2,360	2,380	426,000	2,380
1996-09-19	2,400	2,410	2,370	2,370	390,900	2,370
1996-09-18	2,400	2,420	2,380	2,400	256,100	2,400
1996-09-17	2,390	2,430	2,380	2,430	151,000	2,430
1996-09-13	2,370	2,390	2,360	2,380	347,400	2,380
1996-09-12	2,360	2,370	2,350	2,360	106,900	2,360
1996-09-11	2,370	2,370	2,360	2,370	78,200	2,370
1996-09-10	2,350	2,380	2,330	2,380	144,600	2,380
1996-09-09	2,350	2,360	2,330	2,330	87,200	2,330
1996-09-06	2,360	2,360	2,340	2,350	100,700	2,350
1996-09-05	2,330	2,360	2,330	2,360	257,800	2,360
1996-09-04	2,340	2,340	2,330	2,330	217,700	2,330
1996-09-03	2,330	2,340	2,310	2,340	102,100	2,340
1996-09-02	2,330	2,340	2,310	2,340	113,200	2,340
1996-08-30	2,340	2,340	2,300	2,330	180,100	2,330
1996-08-29	2,360	2,360	2,340	2,340	113,300	2,340
1996-08-28	2,360	2,360	2,350	2,360	141,000	2,360
1996-08-27	2,360	2,360	2,350	2,350	49,800	2,350
1996-08-26	2,370	2,370	2,360	2,360	114,300	2,360
1996-08-23	2,390	2,390	2,370	2,370	165,200	2,370
1996-08-22	2,370	2,380	2,370	2,380	65,300	2,380
1996-08-21	2,380	2,390	2,370	2,370	120,700	2,370
1996-08-20	2,380	2,390	2,360	2,380	49,000	2,380
1996-08-19	2,390	2,390	2,360	2,370	79,400	2,370
1996-08-16	2,380	2,400	2,360	2,400	104,300	2,400
1996-08-15	2,380	2,380	2,360	2,380	67,700	2,380
1996-08-14	2,350	2,370	2,350	2,370	147,400	2,370
1996-08-13	2,360	2,370	2,360	2,370	57,100	2,370
1996-08-12	2,360	2,370	2,350	2,360	47,800	2,360
1996-08-09	2,370	2,370	2,360	2,360	70,000	2,360
1996-08-08	2,370	2,370	2,360	2,370	94,000	2,370
1996-08-07	2,370	2,380	2,350	2,360	95,100	2,360
1996-08-06	2,380	2,390	2,360	2,380	160,000	2,380
1996-08-05	2,390	2,400	2,380	2,380	104,800	2,380
1996-08-02	2,400	2,400	2,380	2,380	90,000	2,380
1996-08-01	2,360	2,400	2,350	2,400	163,100	2,400
1996-07-31	2,360	2,370	2,350	2,350	159,100	2,350
1996-07-30	2,360	2,360	2,350	2,350	58,100	2,350
1996-07-29	2,360	2,370	2,350	2,360	108,300	2,360
1996-07-26	2,350	2,360	2,350	2,350	182,900	2,350
1996-07-25	2,360	2,360	2,340	2,360	418,000	2,360
1996-07-24	2,370	2,370	2,340	2,340	210,100	2,340
1996-07-23	2,370	2,370	2,360	2,370	172,400	2,370
1996-07-22	2,390	2,390	2,360	2,370	238,100	2,370
1996-07-19	2,410	2,420	2,380	2,380	661,400	2,380
1996-07-18	2,420	2,430	2,410	2,410	305,900	2,410
1996-07-17	2,400	2,420	2,400	2,410	123,400	2,410
1996-07-16	2,380	2,400	2,370	2,400	205,600	2,400
1996-07-15	2,380	2,400	2,380	2,380	137,200	2,380
1996-07-12	2,410	2,410	2,380	2,380	181,300	2,380
1996-07-11	2,400	2,420	2,400	2,410	260,600	2,410
1996-07-10	2,430	2,430	2,400	2,400	179,500	2,400
1996-07-09	2,420	2,430	2,410	2,430	224,800	2,430
1996-07-08	2,430	2,440	2,420	2,420	199,300	2,420
1996-07-05	2,420	2,440	2,420	2,440	271,000	2,440
1996-07-04	2,440	2,440	2,430	2,430	238,400	2,430
1996-07-03	2,440	2,450	2,430	2,440	284,900	2,440
1996-07-02	2,470	2,480	2,450	2,450	170,200	2,450
1996-07-01	2,470	2,470	2,460	2,460	145,100	2,460
1996-06-28	2,460	2,480	2,450	2,470	303,600	2,470
1996-06-27	2,460	2,470	2,450	2,470	202,600	2,470
1996-06-26	2,440	2,470	2,440	2,460	228,500	2,460
1996-06-25	2,440	2,450	2,430	2,430	367,100	2,430
1996-06-24	2,470	2,480	2,420	2,420	371,100	2,420
1996-06-21	2,490	2,490	2,460	2,470	386,200	2,470
1996-06-20	2,490	2,490	2,460	2,490	216,600	2,490
1996-06-19	2,450	2,480	2,450	2,480	251,900	2,480
1996-06-18	2,530	2,530	2,480	2,480	334,900	2,480
1996-06-17	2,580	2,580	2,530	2,540	108,400	2,540
1996-06-14	2,600	2,600	2,550	2,580	354,100	2,580
1996-06-13	2,580	2,580	2,560	2,580	93,100	2,580
1996-06-12	2,580	2,600	2,560	2,570	75,600	2,570
1996-06-11	2,590	2,600	2,580	2,580	46,900	2,580
1996-06-10	2,570	2,620	2,570	2,610	167,300	2,610
1996-06-07	2,560	2,590	2,550	2,590	207,100	2,590
1996-06-06	2,580	2,590	2,560	2,590	95,400	2,590
1996-06-05	2,580	2,580	2,570	2,580	59,400	2,580
1996-06-04	2,600	2,600	2,580	2,580	47,900	2,580
1996-06-03	2,600	2,600	2,570	2,570	79,800	2,570
1996-05-31	2,600	2,610	2,590	2,600	52,100	2,600
1996-05-30	2,590	2,600	2,580	2,600	52,100	2,600
1996-05-29	2,610	2,620	2,580	2,610	89,200	2,610
1996-05-28	2,620	2,630	2,610	2,610	260,700	2,610
1996-05-27	2,610	2,610	2,600	2,610	84,100	2,610
1996-05-24	2,590	2,610	2,590	2,610	155,800	2,610
1996-05-23	2,610	2,620	2,570	2,620	207,700	2,620
1996-05-22	2,610	2,620	2,590	2,620	132,800	2,620
1996-05-21	2,610	2,620	2,590	2,590	251,000	2,590
1996-05-20	2,620	2,620	2,600	2,610	219,600	2,610
1996-05-17	2,620	2,620	2,600	2,610	235,900	2,610
1996-05-16	2,610	2,630	2,610	2,620	222,600	2,620
1996-05-15	2,610	2,620	2,600	2,610	223,100	2,610
1996-05-14	2,590	2,590	2,570	2,580	235,600	2,580
1996-05-13	2,610	2,620	2,570	2,570	194,400	2,570
1996-05-10	2,620	2,620	2,600	2,600	166,000	2,600
1996-05-09	2,610	2,620	2,580	2,600	269,100	2,600
1996-05-08	2,600	2,610	2,580	2,600	152,800	2,600
1996-05-07	2,600	2,610	2,590	2,600	320,300	2,600
1996-05-02	2,610	2,620	2,590	2,600	827,600	2,600
1996-05-01	2,600	2,610	2,590	2,590	252,400	2,590
1996-04-30	2,590	2,600	2,580	2,600	133,100	2,600
1996-04-26	2,600	2,600	2,590	2,600	236,400	2,600
1996-04-25	2,590	2,600	2,580	2,580	83,600	2,580
1996-04-24	2,560	2,590	2,560	2,590	134,500	2,590
1996-04-23	2,550	2,560	2,540	2,560	161,600	2,560
1996-04-22	2,550	2,560	2,540	2,560	206,800	2,560
1996-04-19	2,580	2,590	2,560	2,580	304,600	2,580
1996-04-18	2,560	2,570	2,550	2,550	231,200	2,550
1996-04-17	2,550	2,600	2,550	2,580	557,400	2,580
1996-04-16	2,550	2,560	2,530	2,540	255,600	2,540
1996-04-15	2,500	2,540	2,490	2,540	250,000	2,540
1996-04-12	2,440	2,490	2,440	2,480	509,900	2,480
1996-04-11	2,520	2,520	2,500	2,500	159,900	2,500
1996-04-10	2,520	2,530	2,510	2,520	191,100	2,520
1996-04-09	2,510	2,510	2,500	2,510	193,000	2,510
1996-04-08	2,480	2,510	2,470	2,490	95,200	2,490
1996-04-05	2,500	2,520	2,480	2,490	96,600	2,490
1996-04-04	2,470	2,500	2,470	2,490	99,500	2,490
1996-04-03	2,500	2,550	2,450	2,450	326,400	2,450
1996-04-02	2,470	2,490	2,460	2,490	86,300	2,490
1996-04-01	2,450	2,470	2,450	2,470	159,800	2,470
1996-03-29	2,440	2,470	2,430	2,430	183,300	2,430
1996-03-28	2,450	2,460	2,430	2,430	230,900	2,430
1996-03-27	2,430	2,440	2,420	2,430	242,400	2,430
1996-03-26	2,400	2,470	2,400	2,420	79,100	2,420
1996-03-25	2,430	2,450	2,430	2,450	123,500	2,450
1996-03-22	2,430	2,440	2,420	2,440	173,500	2,440
1996-03-21	2,400	2,430	2,390	2,430	212,700	2,430
1996-03-19	2,420	2,430	2,380	2,400	497,900	2,400
1996-03-18	2,420	2,430	2,410	2,410	151,500	2,410
1996-03-15	2,420	2,440	2,420	2,420	73,800	2,420
1996-03-14	2,420	2,430	2,410	2,430	131,300	2,430
1996-03-13	2,440	2,440	2,410	2,420	95,200	2,420
1996-03-12	2,410	2,440	2,400	2,440	83,800	2,440
1996-03-11	2,410	2,410	2,400	2,400	159,200	2,400
1996-03-08	2,380	2,430	2,380	2,410	383,500	2,410
1996-03-07	2,410	2,410	2,390	2,400	2,230,800	2,400
1996-03-06	2,420	2,420	2,400	2,410	310,700	2,410
1996-03-05	2,400	2,410	2,400	2,400	86,300	2,400
1996-03-04	2,410	2,420	2,400	2,400	103,800	2,400
1996-03-01	2,410	2,420	2,400	2,400	210,600	2,400
1996-02-29	2,420	2,420	2,410	2,420	141,600	2,420
1996-02-28	2,410	2,420	2,410	2,410	113,300	2,410
1996-02-27	2,420	2,420	2,410	2,410	239,100	2,410
1996-02-26	2,420	2,430	2,410	2,410	87,100	2,410
1996-02-23	2,430	2,440	2,420	2,420	104,000	2,420
1996-02-22	2,430	2,440	2,420	2,430	108,100	2,430
1996-02-21	2,440	2,450	2,420	2,420	184,700	2,420
1996-02-20	2,440	2,440	2,430	2,430	84,800	2,430
1996-02-19	2,440	2,450	2,430	2,440	49,100	2,440
1996-02-16	2,460	2,460	2,420	2,440	229,000	2,440
1996-02-15	2,460	2,460	2,450	2,460	62,000	2,460
1996-02-14	2,470	2,470	2,450	2,470	97,000	2,470
1996-02-13	2,470	2,480	2,450	2,450	289,500	2,450
1996-02-09	2,470	2,480	2,460	2,460	228,500	2,460
1996-02-08	2,480	2,490	2,470	2,490	204,000	2,490
1996-02-07	2,460	2,490	2,450	2,490	349,300	2,490
1996-02-06	2,430	2,460	2,420	2,460	172,200	2,460
1996-02-05	2,450	2,460	2,430	2,430	100,200	2,430
1996-02-02	2,480	2,480	2,450	2,450	144,800	2,450
1996-02-01	2,460	2,470	2,450	2,470	131,100	2,470
1996-01-31	2,460	2,470	2,450	2,450	152,500	2,450
1996-01-30	2,430	2,450	2,430	2,450	82,800	2,450
1996-01-29	2,390	2,450	2,390	2,430	250,300	2,430
1996-01-26	2,400	2,400	2,380	2,400	536,900	2,400
1996-01-25	2,440	2,450	2,380	2,400	440,300	2,400
1996-01-24	2,450	2,460	2,430	2,440	224,600	2,440
1996-01-23	2,450	2,470	2,450	2,460	170,900	2,460
1996-01-22	2,450	2,460	2,430	2,440	212,500	2,440
1996-01-19	2,460	2,470	2,440	2,440	275,900	2,440
1996-01-18	2,500	2,520	2,470	2,470	182,300	2,470
1996-01-17	2,510	2,520	2,490	2,500	269,100	2,500
1996-01-16	2,480	2,500	2,480	2,500	141,800	2,500
1996-01-12	2,480	2,490	2,470	2,490	186,400	2,490
1996-01-11	2,490	2,490	2,470	2,490	107,600	2,490
1996-01-10	2,470	2,500	2,470	2,500	92,900	2,500
1996-01-09	2,520	2,520	2,450	2,490	543,900	2,490
1996-01-08	2,510	2,520	2,490	2,510	120,100	2,510
1996-01-05	2,540	2,540	2,510	2,510	157,300	2,510
1996-01-04	2,550	2,550	2,490	2,540	76,600	2,540

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