9508 九州電力(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-178428478408451,551,900845
2022-08-16843843834837996,400837
2022-08-158408428348371,074,800837
2022-08-128518558398402,501,200840
2022-08-108298368248361,622,200836
2022-08-098348358218231,311,200823
2022-08-088188328188321,537,100832
2022-08-058118238108211,839,100821
2022-08-048308328138133,793,400813
2022-08-038338368258292,519,700829
2022-08-028408488338362,451,700836
2022-08-018488508338414,571,400841
2022-07-298808818668702,194,800870
2022-07-288618838598802,576,600880
2022-07-278748788618631,430,600863
2022-07-268808848688681,244,200868
2022-07-258768848748781,424,600878
2022-07-228808808618691,838,600869
2022-07-218858898808821,393,800882
2022-07-209039038888922,575,200892
2022-07-199039098928972,413,100897
2022-07-159259348999173,794,000917
2022-07-149059058868952,167,600895
2022-07-138849088839064,109,900906
2022-07-128858878818851,314,300885
2022-07-118868888808861,849,900886
2022-07-088748828718791,921,400879
2022-07-078758818658721,918,900872
2022-07-068748798558663,251,700866
2022-07-058788868718812,202,300881
2022-07-048628858608782,228,300878
2022-07-018808858518583,974,500858
2022-06-308748798678721,983,700872
2022-06-298768788678692,389,300869
2022-06-288618698578691,692,000869
2022-06-278468638438591,899,800859
2022-06-248468558458471,498,200847
2022-06-238368488368451,672,800845
2022-06-228318438308402,139,000840
2022-06-218268318258282,166,200828
2022-06-208328348278311,253,700831
2022-06-178308358278352,280,700835
2022-06-168308438308321,859,500832
2022-06-158438478278302,507,200830
2022-06-148408478388421,301,800842
2022-06-138308498308492,404,800849
2022-06-108368368278312,522,900831
2022-06-098468478368371,786,300837
2022-06-088398508388491,548,800849
2022-06-078418448378381,141,300838
2022-06-068358418328411,275,200841
2022-06-038458458328361,573,100836
2022-06-028388468358422,797,000842
2022-06-018428448368421,333,600842
2022-05-318488528358373,199,400837
2022-05-308518578478471,973,200847
2022-05-278558598498551,312,900855
2022-05-268518638488601,244,100860
2022-05-258428608418551,988,100855
2022-05-248418418328391,609,800839
2022-05-238508508418461,242,400846
2022-05-208448458378431,727,300843
2022-05-198548578368492,299,200849
2022-05-188568638478601,531,900860
2022-05-178708708578581,466,300858
2022-05-168728728618641,615,200864
2022-05-138688758538732,208,700873
2022-05-128888898758782,329,800878
2022-05-118768898758873,470,000887
2022-05-108658848588815,121,200881
2022-05-098598718558673,206,500867
2022-05-068318598258584,716,600858
2022-05-028148298038283,288,300828
2022-04-288088157918155,268,200815
2022-04-278248268118112,916,800811
2022-04-268258368248241,772,700824
2022-04-258238318228281,892,000828
2022-04-228308328268311,210,700831
2022-04-218498508308321,763,100832
2022-04-208338448308431,865,700843
2022-04-198258338248311,451,000831
2022-04-18828834821827959,500827
2022-04-15832838830831949,900831
2022-04-148228348228341,425,300834
2022-04-138318358238281,336,600828
2022-04-128268368208281,899,800828
2022-04-118238288178272,177,800827
2022-04-088198208088122,437,100812
2022-04-078238248148152,443,100815
2022-04-068288328238231,703,700823
2022-04-058408438258251,901,500825
2022-04-048308438258401,810,300840
2022-04-018188258108252,586,800825
2022-03-318418458178174,804,600817
2022-03-308528568448521,985,900852
2022-03-298688858678733,459,000873
2022-03-288658688578642,407,000864
2022-03-258708738648682,212,400868
2022-03-248838878688702,269,100870
2022-03-238798848688842,001,400884
2022-03-228678768658731,698,500873
2022-03-188648728568613,894,800861
2022-03-178688718628681,940,700868
2022-03-168468708458662,043,600866
2022-03-158258448258411,277,100841
2022-03-148368388248271,338,000827
2022-03-118258318228282,518,000828
2022-03-108368448318382,373,800838
2022-03-098558588288323,201,500832
2022-03-088658688588611,918,000861
2022-03-078658748588702,000,900870
2022-03-048888888668663,591,500866
2022-03-038798908778881,610,600888
2022-03-028658808638751,573,400875
2022-03-018808878748791,547,100879
2022-02-288618708568682,240,800868
2022-02-258798818508512,564,600851
2022-02-248758918728903,532,000890
2022-02-228538748458743,697,700874
2022-02-21844846840845820,800845
2022-02-188388528388471,046,900847
2022-02-178528548448461,023,400846
2022-02-168458568458531,243,600853
2022-02-158468488408441,156,600844
2022-02-148408458348431,272,400843
2022-02-108478498418461,399,000846
2022-02-098428498368482,073,000848
2022-02-088208398198392,376,400839
2022-02-078308328228232,204,900823
2022-02-048388408338341,457,900834
2022-02-038378438318371,416,100837
2022-02-028178418168372,196,700837
2022-02-018358368128204,823,100820
2022-01-318548568368503,258,200850
2022-01-288638728598611,711,200861
2022-01-278728738548611,889,000861
2022-01-268718718588601,309,900860
2022-01-258568718518692,334,100869
2022-01-248628658558611,522,200861
2022-01-218458598428591,712,800859
2022-01-208428548428471,329,600847
2022-01-198498548438461,484,300846
2022-01-188658668528531,410,800853
2022-01-17858863855862870,100862
2022-01-148558578458561,950,900856
2022-01-138608618558551,232,700855
2022-01-128578618538561,472,500856
2022-01-118578588458581,578,700858
2022-01-078588618508521,510,700852
2022-01-068618648498552,177,900855
2022-01-058678708558631,949,100863
2022-01-048678728598631,418,700863

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