9508 九州電力(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	951	954	945	945	785,100	945
2019-12-27	956	961	953	957	863,100	957
2019-12-26	939	952	938	952	1,269,400	952
2019-12-25	943	944	938	938	739,800	938
2019-12-24	944	948	942	944	843,800	944
2019-12-23	956	956	945	946	1,048,800	946
2019-12-20	972	972	956	958	1,641,400	958
2019-12-19	974	978	964	965	975,200	965
2019-12-18	982	982	973	977	1,398,400	977
2019-12-17	973	983	968	982	2,110,000	982
2019-12-16	955	968	950	967	1,745,900	967
2019-12-13	951	957	941	948	2,469,100	948
2019-12-12	950	953	937	938	1,430,300	938
2019-12-11	931	944	928	943	1,502,800	943
2019-12-10	955	955	935	935	1,952,800	935
2019-12-09	947	953	943	953	1,654,600	953
2019-12-06	958	963	948	949	1,539,300	949
2019-12-05	955	962	950	957	1,330,600	957
2019-12-04	955	961	952	954	1,509,900	954
2019-12-03	960	962	953	955	1,563,100	955
2019-12-02	972	985	970	971	1,433,400	971
2019-11-29	974	979	964	964	3,946,900	964
2019-11-28	969	971	962	969	1,088,600	969
2019-11-27	956	969	956	967	1,448,400	967
2019-11-26	969	969	956	958	2,245,400	958
2019-11-25	945	965	942	965	1,343,400	965
2019-11-22	944	956	943	948	1,849,700	948
2019-11-21	933	948	930	948	2,184,200	948
2019-11-20	936	937	921	926	2,562,700	926
2019-11-19	943	945	933	936	1,922,900	936
2019-11-18	954	955	941	947	1,636,200	947
2019-11-15	953	964	949	951	2,073,100	951
2019-11-14	970	974	955	955	2,232,100	955
2019-11-13	985	985	975	975	1,396,600	975
2019-11-12	981	987	979	980	1,566,500	980
2019-11-11	981	986	979	986	1,700,000	986
2019-11-08	987	987	981	981	1,519,400	981
2019-11-07	994	996	985	985	2,376,900	985
2019-11-06	999	999	991	993	2,366,000	993
2019-11-05	1,015	1,020	988	1,001	4,119,000	1,001
2019-11-01	988	1,029	976	1,029	4,803,300	1,029
2019-10-31	1,077	1,087	1,065	1,082	1,293,400	1,082
2019-10-30	1,081	1,088	1,062	1,067	1,781,300	1,067
2019-10-29	1,085	1,089	1,071	1,073	1,000,200	1,073
2019-10-28	1,086	1,097	1,085	1,088	712,800	1,088
2019-10-25	1,090	1,096	1,084	1,093	1,005,200	1,093
2019-10-24	1,090	1,096	1,088	1,093	1,320,700	1,093
2019-10-23	1,092	1,099	1,080	1,086	1,493,700	1,086
2019-10-21	1,083	1,092	1,080	1,085	867,300	1,085
2019-10-18	1,078	1,085	1,071	1,077	1,380,000	1,077
2019-10-17	1,083	1,091	1,072	1,072	1,037,700	1,072
2019-10-16	1,085	1,095	1,074	1,081	1,700,800	1,081
2019-10-15	1,078	1,088	1,075	1,079	1,041,400	1,079
2019-10-11	1,061	1,069	1,058	1,066	571,500	1,066
2019-10-10	1,064	1,068	1,049	1,057	785,800	1,057
2019-10-09	1,052	1,065	1,052	1,062	873,200	1,062
2019-10-08	1,068	1,069	1,056	1,058	817,800	1,058
2019-10-07	1,072	1,076	1,052	1,065	916,000	1,065
2019-10-04	1,059	1,073	1,051	1,069	1,254,600	1,069
2019-10-03	1,055	1,064	1,045	1,064	1,158,200	1,064
2019-10-02	1,049	1,074	1,049	1,073	1,133,800	1,073
2019-10-01	1,034	1,059	1,031	1,050	1,245,700	1,050
2019-09-30	1,044	1,046	1,020	1,020	1,997,300	1,020
2019-09-27	1,077	1,079	1,047	1,059	1,764,000	1,059
2019-09-26	1,120	1,120	1,092	1,099	1,502,300	1,099
2019-09-25	1,106	1,117	1,104	1,114	1,451,100	1,114
2019-09-24	1,105	1,119	1,103	1,107	1,292,000	1,107
2019-09-20	1,111	1,111	1,095	1,100	2,009,400	1,100
2019-09-19	1,097	1,117	1,097	1,104	1,623,700	1,104
2019-09-18	1,094	1,100	1,084	1,093	1,372,600	1,093
2019-09-17	1,088	1,104	1,081	1,095	1,010,900	1,095
2019-09-13	1,087	1,095	1,083	1,095	1,965,900	1,095
2019-09-12	1,060	1,088	1,057	1,083	1,987,800	1,083
2019-09-11	1,026	1,054	1,025	1,053	1,939,600	1,053
2019-09-10	1,016	1,020	1,011	1,015	982,100	1,015
2019-09-09	1,012	1,020	1,008	1,014	1,677,000	1,014
2019-09-06	1,036	1,037	1,017	1,019	1,489,900	1,019
2019-09-05	1,039	1,050	1,037	1,040	870,600	1,040
2019-09-04	1,037	1,048	1,034	1,044	829,900	1,044
2019-09-03	1,036	1,042	1,032	1,039	773,000	1,039
2019-09-02	1,040	1,042	1,033	1,039	632,600	1,039
2019-08-30	1,037	1,050	1,028	1,049	1,275,800	1,049
2019-08-29	1,024	1,030	1,020	1,028	1,151,700	1,028
2019-08-28	1,025	1,038	1,024	1,036	1,014,400	1,036
2019-08-27	1,035	1,036	1,025	1,025	1,129,100	1,025
2019-08-26	1,021	1,031	1,018	1,028	909,300	1,028
2019-08-23	1,022	1,033	1,022	1,031	637,900	1,031
2019-08-22	1,034	1,034	1,022	1,031	736,800	1,031
2019-08-21	1,041	1,041	1,025	1,030	806,800	1,030
2019-08-20	1,042	1,044	1,036	1,041	604,000	1,041
2019-08-19	1,035	1,043	1,034	1,040	651,900	1,040
2019-08-16	1,021	1,027	1,017	1,025	447,000	1,025
2019-08-15	1,014	1,025	1,012	1,024	1,028,200	1,024
2019-08-14	1,022	1,025	1,014	1,017	770,000	1,017
2019-08-13	1,032	1,035	1,010	1,022	1,673,500	1,022
2019-08-09	1,044	1,052	1,043	1,044	705,000	1,044
2019-08-08	1,055	1,055	1,035	1,045	894,500	1,045
2019-08-07	1,043	1,063	1,040	1,057	965,000	1,057
2019-08-06	1,015	1,045	1,013	1,044	1,312,300	1,044
2019-08-05	1,035	1,044	1,025	1,044	1,159,100	1,044
2019-08-02	1,038	1,056	1,038	1,046	1,176,900	1,046
2019-08-01	1,032	1,056	1,031	1,050	1,543,500	1,050
2019-07-31	1,068	1,084	1,064	1,083	1,562,200	1,083
2019-07-30	1,054	1,063	1,049	1,062	1,469,900	1,062
2019-07-29	1,035	1,047	1,034	1,046	965,900	1,046
2019-07-26	1,031	1,038	1,030	1,035	779,100	1,035
2019-07-25	1,018	1,030	1,018	1,029	913,000	1,029
2019-07-24	1,016	1,022	1,013	1,022	1,024,000	1,022
2019-07-23	1,023	1,027	1,016	1,021	845,400	1,021
2019-07-22	1,029	1,034	1,020	1,022	1,073,200	1,022
2019-07-19	1,026	1,042	1,019	1,036	1,704,700	1,036
2019-07-18	1,046	1,047	1,018	1,021	1,590,800	1,021
2019-07-17	1,050	1,057	1,041	1,046	1,348,200	1,046
2019-07-16	1,080	1,082	1,059	1,059	1,418,100	1,059
2019-07-12	1,083	1,089	1,079	1,089	568,400	1,089
2019-07-11	1,069	1,090	1,069	1,084	1,137,000	1,084
2019-07-10	1,065	1,073	1,056	1,068	1,462,500	1,068
2019-07-09	1,073	1,081	1,067	1,070	1,210,500	1,070
2019-07-08	1,079	1,085	1,073	1,079	785,300	1,079
2019-07-05	1,103	1,104	1,085	1,088	1,216,600	1,088
2019-07-04	1,094	1,105	1,090	1,103	887,900	1,103
2019-07-03	1,080	1,091	1,076	1,091	1,057,200	1,091
2019-07-02	1,081	1,081	1,075	1,078	770,300	1,078
2019-07-01	1,067	1,078	1,061	1,076	1,056,500	1,076
2019-06-28	1,040	1,058	1,040	1,058	1,531,300	1,058
2019-06-27	1,039	1,043	1,031	1,040	1,148,000	1,040
2019-06-26	1,048	1,050	1,038	1,043	1,376,400	1,043
2019-06-25	1,071	1,079	1,057	1,058	1,359,600	1,058
2019-06-24	1,073	1,075	1,062	1,069	478,800	1,069
2019-06-21	1,071	1,076	1,058	1,068	2,260,100	1,068
2019-06-20	1,061	1,077	1,061	1,067	990,200	1,067
2019-06-19	1,047	1,065	1,044	1,058	1,251,700	1,058
2019-06-18	1,064	1,064	1,045	1,048	1,349,000	1,048
2019-06-17	1,083	1,086	1,065	1,066	1,567,700	1,066
2019-06-14	1,085	1,091	1,077	1,086	1,172,400	1,086
2019-06-13	1,097	1,101	1,082	1,087	1,003,600	1,087
2019-06-12	1,103	1,106	1,091	1,095	924,800	1,095
2019-06-11	1,100	1,104	1,093	1,096	1,048,900	1,096
2019-06-10	1,084	1,098	1,079	1,095	1,174,900	1,095
2019-06-07	1,081	1,081	1,071	1,077	1,004,300	1,077
2019-06-06	1,081	1,093	1,079	1,083	1,170,300	1,083
2019-06-05	1,092	1,093	1,081	1,087	1,455,700	1,087
2019-06-04	1,096	1,097	1,083	1,089	1,237,200	1,089
2019-06-03	1,066	1,084	1,063	1,084	1,358,000	1,084
2019-05-31	1,049	1,075	1,048	1,071	1,476,300	1,071
2019-05-30	1,060	1,068	1,056	1,059	1,189,200	1,059
2019-05-29	1,072	1,082	1,061	1,071	1,894,400	1,071
2019-05-28	1,093	1,100	1,084	1,091	3,875,100	1,091
2019-05-27	1,072	1,090	1,070	1,085	1,455,200	1,085
2019-05-24	1,058	1,068	1,056	1,065	1,652,600	1,065
2019-05-23	1,037	1,061	1,037	1,057	1,797,300	1,057
2019-05-22	1,037	1,047	1,033	1,038	1,330,400	1,038
2019-05-21	1,035	1,041	1,029	1,035	1,785,000	1,035
2019-05-20	1,020	1,029	1,015	1,027	1,432,000	1,027
2019-05-17	1,051	1,051	1,023	1,028	2,136,900	1,028
2019-05-16	1,011	1,033	1,010	1,031	1,378,600	1,031
2019-05-15	1,016	1,021	1,010	1,015	2,005,100	1,015
2019-05-14	1,016	1,022	1,010	1,020	1,965,500	1,020
2019-05-13	1,026	1,041	1,017	1,025	3,050,000	1,025
2019-05-10	1,043	1,058	1,040	1,053	2,142,500	1,053
2019-05-09	1,060	1,062	1,041	1,042	3,461,900	1,042
2019-05-08	1,060	1,077	1,060	1,069	2,583,000	1,069
2019-05-07	1,089	1,092	1,057	1,067	3,992,800	1,067
2019-04-26	1,080	1,083	1,066	1,077	3,918,500	1,077
2019-04-25	1,104	1,114	1,072	1,082	6,537,100	1,082
2019-04-24	1,145	1,146	1,075	1,094	9,210,000	1,094
2019-04-23	1,149	1,165	1,145	1,155	1,697,900	1,155
2019-04-22	1,141	1,145	1,133	1,143	1,610,500	1,143
2019-04-19	1,158	1,158	1,141	1,150	2,563,300	1,150
2019-04-18	1,180	1,182	1,153	1,158	2,989,100	1,158
2019-04-17	1,207	1,208	1,177	1,182	4,142,800	1,182
2019-04-16	1,241	1,241	1,222	1,223	1,325,000	1,223
2019-04-15	1,238	1,246	1,236	1,243	1,110,000	1,243
2019-04-12	1,245	1,247	1,228	1,228	1,740,300	1,228
2019-04-11	1,250	1,254	1,231	1,236	2,073,500	1,236
2019-04-10	1,264	1,270	1,252	1,255	1,358,200	1,255
2019-04-09	1,275	1,276	1,258	1,267	1,589,700	1,267
2019-04-08	1,288	1,294	1,283	1,284	1,173,500	1,284
2019-04-05	1,281	1,295	1,280	1,287	1,288,900	1,287
2019-04-04	1,285	1,288	1,268	1,278	1,791,500	1,278
2019-04-03	1,307	1,308	1,285	1,291	1,445,000	1,291
2019-04-02	1,324	1,328	1,300	1,301	1,588,300	1,301
2019-04-01	1,319	1,328	1,314	1,322	1,067,100	1,322
2019-03-29	1,315	1,322	1,304	1,307	1,130,500	1,307
2019-03-28	1,319	1,323	1,313	1,315	1,389,100	1,315
2019-03-27	1,333	1,334	1,310	1,331	1,805,800	1,331
2019-03-26	1,337	1,351	1,334	1,346	2,070,500	1,346
2019-03-25	1,321	1,337	1,317	1,322	2,067,600	1,322
2019-03-22	1,330	1,331	1,317	1,324	1,806,100	1,324
2019-03-20	1,342	1,347	1,330	1,334	1,455,800	1,334
2019-03-19	1,336	1,343	1,328	1,337	1,181,500	1,337
2019-03-18	1,335	1,342	1,329	1,340	1,245,000	1,340
2019-03-15	1,322	1,335	1,322	1,335	2,128,700	1,335
2019-03-14	1,330	1,331	1,321	1,322	843,100	1,322
2019-03-13	1,314	1,330	1,310	1,325	1,081,500	1,325
2019-03-12	1,318	1,331	1,315	1,322	1,258,000	1,322
2019-03-11	1,285	1,312	1,284	1,312	1,178,900	1,312
2019-03-08	1,296	1,301	1,274	1,276	2,165,900	1,276
2019-03-07	1,296	1,307	1,293	1,302	1,553,100	1,302
2019-03-06	1,300	1,306	1,290	1,296	1,829,700	1,296
2019-03-05	1,309	1,314	1,304	1,304	1,566,600	1,304
2019-03-04	1,327	1,327	1,307	1,308	1,822,200	1,308
2019-03-01	1,334	1,339	1,322	1,330	1,353,400	1,330
2019-02-28	1,332	1,336	1,321	1,324	1,830,600	1,324
2019-02-27	1,335	1,348	1,332	1,333	2,211,600	1,333
2019-02-26	1,328	1,339	1,322	1,335	1,302,600	1,335
2019-02-25	1,321	1,333	1,312	1,327	1,369,100	1,327
2019-02-22	1,325	1,330	1,316	1,319	1,167,600	1,319
2019-02-21	1,340	1,344	1,322	1,326	1,599,100	1,326
2019-02-20	1,340	1,341	1,327	1,337	1,636,700	1,337
2019-02-19	1,323	1,335	1,322	1,329	841,500	1,329
2019-02-18	1,324	1,331	1,317	1,320	1,065,700	1,320
2019-02-15	1,310	1,314	1,295	1,314	1,471,300	1,314
2019-02-14	1,315	1,328	1,305	1,314	1,681,700	1,314
2019-02-13	1,335	1,340	1,316	1,322	1,610,000	1,322
2019-02-12	1,341	1,343	1,322	1,336	1,833,700	1,336
2019-02-08	1,323	1,332	1,317	1,326	1,515,800	1,326
2019-02-07	1,331	1,335	1,319	1,324	1,393,200	1,324
2019-02-06	1,333	1,336	1,324	1,336	1,351,400	1,336
2019-02-05	1,319	1,344	1,315	1,333	1,562,700	1,333
2019-02-04	1,313	1,321	1,298	1,307	1,808,600	1,307
2019-02-01	1,340	1,341	1,296	1,307	3,362,000	1,307
2019-01-31	1,368	1,369	1,346	1,346	1,584,800	1,346
2019-01-30	1,357	1,364	1,351	1,355	1,518,200	1,355
2019-01-29	1,354	1,367	1,348	1,363	1,266,000	1,363
2019-01-28	1,362	1,364	1,351	1,352	1,092,400	1,352
2019-01-25	1,361	1,378	1,359	1,366	1,475,900	1,366
2019-01-24	1,365	1,377	1,359	1,375	1,414,800	1,375
2019-01-23	1,388	1,388	1,374	1,376	1,560,900	1,376
2019-01-22	1,383	1,387	1,376	1,376	1,401,100	1,376
2019-01-21	1,382	1,386	1,372	1,380	1,221,900	1,380
2019-01-18	1,366	1,387	1,366	1,376	1,580,000	1,376
2019-01-17	1,355	1,380	1,354	1,377	2,440,400	1,377
2019-01-16	1,360	1,372	1,354	1,356	1,921,600	1,356
2019-01-15	1,378	1,386	1,353	1,363	2,366,200	1,363
2019-01-11	1,361	1,382	1,356	1,379	2,756,400	1,379
2019-01-10	1,340	1,357	1,335	1,351	1,916,000	1,351
2019-01-09	1,343	1,359	1,341	1,356	1,891,200	1,356
2019-01-08	1,322	1,339	1,319	1,331	1,878,300	1,331
2019-01-07	1,330	1,335	1,314	1,326	1,817,600	1,326
2019-01-04	1,285	1,330	1,285	1,322	1,985,000	1,322

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