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
2022-08-17	842	847	840	845	1,551,900	845
2022-08-16	843	843	834	837	996,400	837
2022-08-15	840	842	834	837	1,074,800	837
2022-08-12	851	855	839	840	2,501,200	840
2022-08-10	829	836	824	836	1,622,200	836
2022-08-09	834	835	821	823	1,311,200	823
2022-08-08	818	832	818	832	1,537,100	832
2022-08-05	811	823	810	821	1,839,100	821
2022-08-04	830	832	813	813	3,793,400	813
2022-08-03	833	836	825	829	2,519,700	829
2022-08-02	840	848	833	836	2,451,700	836
2022-08-01	848	850	833	841	4,571,400	841
2022-07-29	880	881	866	870	2,194,800	870
2022-07-28	861	883	859	880	2,576,600	880
2022-07-27	874	878	861	863	1,430,600	863
2022-07-26	880	884	868	868	1,244,200	868
2022-07-25	876	884	874	878	1,424,600	878
2022-07-22	880	880	861	869	1,838,600	869
2022-07-21	885	889	880	882	1,393,800	882
2022-07-20	903	903	888	892	2,575,200	892
2022-07-19	903	909	892	897	2,413,100	897
2022-07-15	925	934	899	917	3,794,000	917
2022-07-14	905	905	886	895	2,167,600	895
2022-07-13	884	908	883	906	4,109,900	906
2022-07-12	885	887	881	885	1,314,300	885
2022-07-11	886	888	880	886	1,849,900	886
2022-07-08	874	882	871	879	1,921,400	879
2022-07-07	875	881	865	872	1,918,900	872
2022-07-06	874	879	855	866	3,251,700	866
2022-07-05	878	886	871	881	2,202,300	881
2022-07-04	862	885	860	878	2,228,300	878
2022-07-01	880	885	851	858	3,974,500	858
2022-06-30	874	879	867	872	1,983,700	872
2022-06-29	876	878	867	869	2,389,300	869
2022-06-28	861	869	857	869	1,692,000	869
2022-06-27	846	863	843	859	1,899,800	859
2022-06-24	846	855	845	847	1,498,200	847
2022-06-23	836	848	836	845	1,672,800	845
2022-06-22	831	843	830	840	2,139,000	840
2022-06-21	826	831	825	828	2,166,200	828
2022-06-20	832	834	827	831	1,253,700	831
2022-06-17	830	835	827	835	2,280,700	835
2022-06-16	830	843	830	832	1,859,500	832
2022-06-15	843	847	827	830	2,507,200	830
2022-06-14	840	847	838	842	1,301,800	842
2022-06-13	830	849	830	849	2,404,800	849
2022-06-10	836	836	827	831	2,522,900	831
2022-06-09	846	847	836	837	1,786,300	837
2022-06-08	839	850	838	849	1,548,800	849
2022-06-07	841	844	837	838	1,141,300	838
2022-06-06	835	841	832	841	1,275,200	841
2022-06-03	845	845	832	836	1,573,100	836
2022-06-02	838	846	835	842	2,797,000	842
2022-06-01	842	844	836	842	1,333,600	842
2022-05-31	848	852	835	837	3,199,400	837
2022-05-30	851	857	847	847	1,973,200	847
2022-05-27	855	859	849	855	1,312,900	855
2022-05-26	851	863	848	860	1,244,100	860
2022-05-25	842	860	841	855	1,988,100	855
2022-05-24	841	841	832	839	1,609,800	839
2022-05-23	850	850	841	846	1,242,400	846
2022-05-20	844	845	837	843	1,727,300	843
2022-05-19	854	857	836	849	2,299,200	849
2022-05-18	856	863	847	860	1,531,900	860
2022-05-17	870	870	857	858	1,466,300	858
2022-05-16	872	872	861	864	1,615,200	864
2022-05-13	868	875	853	873	2,208,700	873
2022-05-12	888	889	875	878	2,329,800	878
2022-05-11	876	889	875	887	3,470,000	887
2022-05-10	865	884	858	881	5,121,200	881
2022-05-09	859	871	855	867	3,206,500	867
2022-05-06	831	859	825	858	4,716,600	858
2022-05-02	814	829	803	828	3,288,300	828
2022-04-28	808	815	791	815	5,268,200	815
2022-04-27	824	826	811	811	2,916,800	811
2022-04-26	825	836	824	824	1,772,700	824
2022-04-25	823	831	822	828	1,892,000	828
2022-04-22	830	832	826	831	1,210,700	831
2022-04-21	849	850	830	832	1,763,100	832
2022-04-20	833	844	830	843	1,865,700	843
2022-04-19	825	833	824	831	1,451,000	831
2022-04-18	828	834	821	827	959,500	827
2022-04-15	832	838	830	831	949,900	831
2022-04-14	822	834	822	834	1,425,300	834
2022-04-13	831	835	823	828	1,336,600	828
2022-04-12	826	836	820	828	1,899,800	828
2022-04-11	823	828	817	827	2,177,800	827
2022-04-08	819	820	808	812	2,437,100	812
2022-04-07	823	824	814	815	2,443,100	815
2022-04-06	828	832	823	823	1,703,700	823
2022-04-05	840	843	825	825	1,901,500	825
2022-04-04	830	843	825	840	1,810,300	840
2022-04-01	818	825	810	825	2,586,800	825
2022-03-31	841	845	817	817	4,804,600	817
2022-03-30	852	856	844	852	1,985,900	852
2022-03-29	868	885	867	873	3,459,000	873
2022-03-28	865	868	857	864	2,407,000	864
2022-03-25	870	873	864	868	2,212,400	868
2022-03-24	883	887	868	870	2,269,100	870
2022-03-23	879	884	868	884	2,001,400	884
2022-03-22	867	876	865	873	1,698,500	873
2022-03-18	864	872	856	861	3,894,800	861
2022-03-17	868	871	862	868	1,940,700	868
2022-03-16	846	870	845	866	2,043,600	866
2022-03-15	825	844	825	841	1,277,100	841
2022-03-14	836	838	824	827	1,338,000	827
2022-03-11	825	831	822	828	2,518,000	828
2022-03-10	836	844	831	838	2,373,800	838
2022-03-09	855	858	828	832	3,201,500	832
2022-03-08	865	868	858	861	1,918,000	861
2022-03-07	865	874	858	870	2,000,900	870
2022-03-04	888	888	866	866	3,591,500	866
2022-03-03	879	890	877	888	1,610,600	888
2022-03-02	865	880	863	875	1,573,400	875
2022-03-01	880	887	874	879	1,547,100	879
2022-02-28	861	870	856	868	2,240,800	868
2022-02-25	879	881	850	851	2,564,600	851
2022-02-24	875	891	872	890	3,532,000	890
2022-02-22	853	874	845	874	3,697,700	874
2022-02-21	844	846	840	845	820,800	845
2022-02-18	838	852	838	847	1,046,900	847
2022-02-17	852	854	844	846	1,023,400	846
2022-02-16	845	856	845	853	1,243,600	853
2022-02-15	846	848	840	844	1,156,600	844
2022-02-14	840	845	834	843	1,272,400	843
2022-02-10	847	849	841	846	1,399,000	846
2022-02-09	842	849	836	848	2,073,000	848
2022-02-08	820	839	819	839	2,376,400	839
2022-02-07	830	832	822	823	2,204,900	823
2022-02-04	838	840	833	834	1,457,900	834
2022-02-03	837	843	831	837	1,416,100	837
2022-02-02	817	841	816	837	2,196,700	837
2022-02-01	835	836	812	820	4,823,100	820
2022-01-31	854	856	836	850	3,258,200	850
2022-01-28	863	872	859	861	1,711,200	861
2022-01-27	872	873	854	861	1,889,000	861
2022-01-26	871	871	858	860	1,309,900	860
2022-01-25	856	871	851	869	2,334,100	869
2022-01-24	862	865	855	861	1,522,200	861
2022-01-21	845	859	842	859	1,712,800	859
2022-01-20	842	854	842	847	1,329,600	847
2022-01-19	849	854	843	846	1,484,300	846
2022-01-18	865	866	852	853	1,410,800	853
2022-01-17	858	863	855	862	870,100	862
2022-01-14	855	857	845	856	1,950,900	856
2022-01-13	860	861	855	855	1,232,700	855
2022-01-12	857	861	853	856	1,472,500	856
2022-01-11	857	858	845	858	1,578,700	858
2022-01-07	858	861	850	852	1,510,700	852
2022-01-06	861	864	849	855	2,177,900	855
2022-01-05	867	870	855	863	1,949,100	863
2022-01-04	867	872	859	863	1,418,700	863

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