9508 九州電力(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	960	1,000	950	1,000	400,500	961.08
1983-12-27	910	940	900	940	93,300	903.41
1983-12-26	890	900	890	895	63,500	860.16
1983-12-24	895	895	889	889	3,500	854.40
1983-12-23	880	890	880	885	40,200	850.55
1983-12-22	880	885	880	880	27,200	845.75
1983-12-21	873	885	873	885	32,600	850.55
1983-12-20	885	889	872	872	38,500	838.06
1983-12-19	880	887	870	887	19,000	852.47
1983-12-17	875	890	875	890	35,800	855.36
1983-12-16	870	885	870	875	78,700	840.94
1983-12-15	875	880	870	875	85,000	840.94
1983-12-14	860	880	860	880	46,400	845.75
1983-12-13	860	863	858	860	37,100	826.52
1983-12-12	860	865	858	858	94,500	824.60
1983-12-09	858	860	858	860	61,900	826.52
1983-12-08	860	860	858	858	41,300	824.60
1983-12-07	859	860	858	858	23,000	824.60
1983-12-06	856	860	856	860	31,800	826.52
1983-12-05	860	860	857	860	25,500	826.52
1983-12-03	859	860	859	860	8,300	826.52
1983-12-02	858	860	857	859	23,800	825.56
1983-12-01	860	860	857	860	46,100	826.52
1983-11-30	856	860	856	860	22,300	826.52
1983-11-29	857	860	857	860	15,400	826.52
1983-11-28	857	858	856	856	26,600	822.68
1983-11-26	858	858	857	857	8,600	823.64
1983-11-25	858	859	857	857	24,200	823.64
1983-11-24	858	858	857	857	19,300	823.64
1983-11-22	860	860	858	858	26,100	824.60
1983-11-21	856	860	856	856	39,300	822.68
1983-11-19	856	860	855	856	42,400	822.68
1983-11-18	857	858	856	857	21,800	823.64
1983-11-17	857	860	857	857	18,700	823.64
1983-11-16	860	865	856	856	15,500	822.68
1983-11-15	856	858	856	856	20,500	822.68
1983-11-14	858	865	858	860	13,400	826.52
1983-11-11	866	874	856	856	40,200	822.68
1983-11-10	860	869	858	860	23,300	826.52
1983-11-09	860	860	856	856	14,200	822.68
1983-11-08	860	860	856	856	33,700	822.68
1983-11-07	860	865	860	861	18,500	827.49
1983-11-05	861	863	861	862	10,800	828.45
1983-11-04	861	865	860	865	19,100	831.33
1983-11-02	869	869	860	865	16,900	831.33
1983-11-01	865	865	860	860	27,100	826.52
1983-10-31	865	870	860	865	8,900	831.33
1983-10-29	870	870	865	870	8,000	836.14
1983-10-28	860	868	855	855	20,800	821.72
1983-10-27	870	870	855	869	32,400	835.17
1983-10-26	862	875	860	870	23,200	836.14
1983-10-25	861	869	861	865	28,500	831.33
1983-10-24	865	874	861	861	37,900	827.49
1983-10-22	870	875	865	875	21,100	840.94
1983-10-21	870	870	861	870	44,000	836.14
1983-10-20	865	870	865	869	19,100	835.17
1983-10-19	870	877	865	865	19,100	831.33
1983-10-18	870	879	870	877	24,400	842.86
1983-10-17	870	870	865	870	14,000	836.14
1983-10-15	860	870	855	870	16,300	836.14
1983-10-14	860	870	860	861	12,200	827.49
1983-10-13	879	879	860	860	19,700	826.52
1983-10-12	875	880	870	880	25,000	845.75
1983-10-11	880	880	872	875	19,800	840.94
1983-10-07	890	890	865	870	17,200	836.14
1983-10-06	880	890	865	890	76,500	855.36
1983-10-05	875	875	855	875	27,000	840.94
1983-10-04	880	880	870	875	43,500	840.94
1983-10-03	870	870	865	869	49,200	835.17
1983-10-01	860	870	855	870	19,100	836.14
1983-09-30	860	860	851	851	15,800	817.87
1983-09-29	850	855	850	851	27,400	817.87
1983-09-28	850	860	850	850	36,100	816.91
1983-09-27	840	852	840	850	39,100	816.91
1983-09-26	885	890	865	865	32,600	831.33
1983-09-24	867	880	865	880	20,500	845.75
1983-09-22	865	870	862	870	79,400	836.14
1983-09-21	865	865	862	862	64,500	828.45
1983-09-20	866	870	860	860	53,300	826.52
1983-09-19	865	867	865	866	36,900	832.29
1983-09-17	865	869	865	865	20,600	831.33
1983-09-16	869	870	860	866	34,400	832.29
1983-09-14	867	868	864	868	47,700	834.21
1983-09-13	866	870	861	866	22,000	832.29
1983-09-12	865	870	860	870	61,300	836.14
1983-09-09	861	865	860	865	34,000	831.33
1983-09-08	862	865	860	861	10,300	827.49
1983-09-07	861	865	860	860	17,300	826.52
1983-09-06	860	865	860	860	25,000	826.52
1983-09-05	860	865	860	860	10,300	826.52
1983-09-03	860	870	855	870	17,500	836.14
1983-09-02	860	861	855	860	45,500	826.52
1983-09-01	860	860	851	860	26,900	826.52
1983-08-31	851	855	851	851	32,900	817.87
1983-08-30	851	860	851	851	66,900	817.87
1983-08-29	851	851	850	851	50,600	817.87
1983-08-27	851	852	850	850	107,100	816.91
1983-08-26	851	857	851	851	21,300	817.87
1983-08-25	850	860	850	851	27,100	817.87
1983-08-24	850	857	850	857	42,600	823.64
1983-08-23	851	855	850	855	38,700	821.72
1983-08-22	851	855	850	851	23,000	817.87
1983-08-20	850	852	850	850	13,000	816.91
1983-08-19	845	855	845	854	57,000	820.76
1983-08-18	850	852	847	847	22,500	814.03
1983-08-17	850	852	847	852	24,300	818.84
1983-08-16	850	852	848	848	37,000	814.99
1983-08-15	850	851	845	845	34,000	812.11
1983-08-12	847	855	845	845	67,300	812.11
1983-08-11	853	855	851	853	31,100	819.80
1983-08-10	853	854	853	853	33,900	819.80
1983-08-09	855	855	853	853	29,900	819.80
1983-08-08	859	860	851	851	22,200	817.87
1983-08-06	857	859	855	859	9,600	825.56
1983-08-05	859	860	857	857	21,500	823.64
1983-08-04	850	855	850	855	47,900	821.72
1983-08-03	853	853	850	853	28,700	819.80
1983-08-02	850	854	850	854	52,300	820.76
1983-08-01	850	854	840	840	32,700	807.30
1983-07-30	855	855	850	854	249,000	820.76
1983-07-29	855	860	855	855	37,900	821.72
1983-07-28	862	863	855	855	31,000	821.72
1983-07-27	860	863	855	862	71,100	828.45
1983-07-26	860	863	860	860	36,900	826.52
1983-07-25	860	865	860	860	53,400	826.52
1983-07-23	860	865	860	860	21,800	826.52
1983-07-22	865	867	865	867	37,700	833.25
1983-07-21	865	870	860	860	46,200	826.52
1983-07-20	860	864	860	860	28,400	826.52
1983-07-19	866	868	860	860	62,200	826.52
1983-07-18	874	875	869	869	14,300	835.17
1983-07-15	870	872	870	870	25,800	836.14
1983-07-14	871	875	870	870	41,800	836.14
1983-07-13	878	878	870	870	18,900	836.14
1983-07-12	870	875	870	870	68,300	836.14
1983-07-11	875	880	870	870	15,400	836.14
1983-07-09	870	875	865	875	18,900	840.94
1983-07-08	870	875	870	870	22,200	836.14
1983-07-07	872	879	865	870	31,200	836.14
1983-07-06	861	862	861	862	43,900	828.45
1983-07-05	880	884	880	883	49,500	848.63
1983-07-04	885	890	880	880	16,400	845.75
1983-07-02	880	882	880	880	14,600	845.75
1983-07-01	880	884	880	880	33,700	845.75
1983-06-30	880	890	880	880	134,900	845.75
1983-06-29	880	885	880	885	28,100	850.55
1983-06-28	880	890	880	890	55,200	855.36
1983-06-27	875	890	875	890	67,900	855.36
1983-06-25	870	880	861	880	26,200	845.75
1983-06-24	865	870	860	860	31,200	826.52
1983-06-23	860	870	860	870	118,500	836.14
1983-06-22	860	870	860	860	60,400	826.52
1983-06-21	860	870	860	864	27,200	830.37
1983-06-20	860	870	858	860	15,500	826.52
1983-06-17	853	858	853	858	33,200	824.60
1983-06-16	857	860	851	855	37,300	821.72
1983-06-15	860	860	856	856	55,900	822.68
1983-06-14	855	860	855	860	56,900	826.52
1983-06-13	861	861	855	856	129,700	822.68
1983-06-11	858	861	850	861	28,400	827.49
1983-06-10	865	870	861	861	55,600	827.49
1983-06-09	869	870	860	860	51,700	826.52
1983-06-08	869	870	869	869	29,600	835.17
1983-06-07	870	872	861	870	37,700	836.14
1983-06-06	871	875	870	870	16,900	836.14
1983-06-04	878	878	871	875	33,600	840.94
1983-06-03	880	880	875	875	23,200	840.94
1983-06-02	876	888	875	875	30,400	840.94
1983-06-01	880	890	880	880	33,600	845.75
1983-05-31	875	880	875	875	40,300	840.94
1983-05-30	875	878	875	875	51,400	840.94
1983-05-28	875	880	875	875	38,600	840.94
1983-05-27	873	880	873	880	28,400	845.75
1983-05-26	878	880	872	872	24,600	838.06
1983-05-25	875	880	871	878	15,000	843.82
1983-05-24	870	885	870	875	36,000	840.94
1983-05-23	880	880	870	880	83,100	845.75
1983-05-20	880	885	880	880	52,400	845.75
1983-05-19	882	885	880	882	22,600	847.67
1983-05-18	892	895	880	880	56,100	845.75
1983-05-17	890	895	890	892	22,700	857.28
1983-05-16	904	905	891	900	42,400	864.97
1983-05-14	901	905	900	904	20,800	868.81
1983-05-13	912	913	910	910	81,300	874.58
1983-05-12	912	915	912	913	28,800	877.46
1983-05-11	914	915	912	912	53,900	876.50
1983-05-10	920	920	913	917	140,000	881.31
1983-05-09	919	919	910	913	62,300	877.46
1983-05-07	910	912	901	901	40,200	865.93
1983-05-06	890	910	890	904	158,900	868.81
1983-05-04	880	895	880	895	35,100	860.16
1983-05-02	889	890	880	880	38,000	845.75
1983-04-30	886	895	885	895	10,200	860.16
1983-04-28	896	897	886	886	29,400	851.51
1983-04-27	896	900	896	898	52,100	863.05
1983-04-26	896	898	895	898	42,500	863.05
1983-04-25	895	898	895	895	35,100	860.16
1983-04-23	895	897	895	895	33,400	860.16
1983-04-22	895	900	895	895	20,900	860.16
1983-04-21	895	896	895	895	69,900	860.16
1983-04-20	892	900	892	900	50,100	864.97
1983-04-19	890	895	885	895	69,200	860.16
1983-04-18	890	900	885	885	103,200	850.55
1983-04-15	890	900	890	890	82,800	855.36
1983-04-14	889	889	885	886	186,300	851.51
1983-04-13	890	890	885	885	20,800	850.55
1983-04-12	894	895	885	890	28,500	855.36
1983-04-11	885	895	885	895	16,800	860.16
1983-04-09	890	900	885	885	28,300	850.55
1983-04-08	899	900	885	885	34,700	850.55
1983-04-07	909	909	900	901	15,400	865.93
1983-04-06	900	904	900	900	23,300	864.97
1983-04-05	900	910	900	900	30,600	864.97
1983-04-04	900	910	900	900	12,600	864.97
1983-04-02	905	910	900	910	21,000	874.58
1983-04-01	905	915	905	905	39,800	869.77
1983-03-31	910	920	905	920	39,400	884.19
1983-03-30	900	910	895	905	27,400	869.77
1983-03-29	901	910	900	900	41,400	864.97
1983-03-28	900	906	900	901	57,000	865.93
1983-03-26	930	940	927	928	65,000	891.88
1983-03-25	926	940	925	928	94,800	891.88
1983-03-24	920	925	920	925	48,200	888.99
1983-03-23	911	925	911	920	61,500	884.19
1983-03-22	920	920	910	910	52,300	874.58
1983-03-18	910	915	910	915	69,300	879.38
1983-03-17	905	909	900	909	128,500	873.62
1983-03-16	910	915	905	905	66,000	869.77
1983-03-15	910	915	909	910	48,200	874.58
1983-03-14	912	914	908	909	77,800	873.62
1983-03-12	909	912	909	912	27,500	876.50
1983-03-11	910	915	910	912	38,400	876.50
1983-03-10	915	918	908	908	31,300	872.66
1983-03-09	910	920	905	908	30,700	872.66
1983-03-08	916	920	910	920	37,300	884.19
1983-03-07	921	921	910	910	47,700	874.58
1983-03-05	915	920	915	920	27,600	884.19
1983-03-04	920	930	910	911	43,100	875.54
1983-03-03	940	941	920	929	53,600	892.84
1983-03-02	950	950	940	940	32,400	903.41
1983-03-01	954	954	935	940	363,600	903.41
1983-02-28	940	964	940	964	317,300	926.48
1983-02-26	931	940	931	940	35,100	903.41
1983-02-25	930	940	920	940	107,300	903.41
1983-02-24	920	930	920	929	128,600	892.84
1983-02-23	940	945	920	930	166,200	893.80
1983-02-22	950	960	936	940	309,900	903.41
1983-02-21	935	940	930	940	220,300	903.41
1983-02-18	909	915	900	915	279,400	879.38
1983-02-17	890	909	888	909	205,500	873.62
1983-02-16	890	890	886	890	67,500	855.36
1983-02-15	889	890	881	890	43,800	855.36
1983-02-14	886	890	880	880	73,100	845.75
1983-02-12	885	885	881	885	115,900	850.55
1983-02-10	885	890	880	889	22,300	854.40
1983-02-09	890	895	880	880	47,100	845.75
1983-02-08	871	890	870	890	98,000	855.36
1983-02-07	875	880	871	874	26,500	839.98
1983-02-05	866	875	866	875	11,200	840.94
1983-02-04	870	875	865	865	18,600	831.33
1983-02-03	861	885	860	875	42,800	840.94
1983-02-02	870	870	857	860	56,500	826.52
1983-02-01	865	865	857	858	96,000	824.60
1983-01-31	860	865	857	865	22,000	831.33
1983-01-29	855	874	855	874	18,500	839.98
1983-01-28	865	875	853	875	66,600	840.94
1983-01-27	866	870	865	870	44,100	836.14
1983-01-26	865	869	865	865	30,200	831.33
1983-01-25	865	869	865	865	37,600	831.33
1983-01-24	870	870	866	870	48,500	836.14
1983-01-22	885	886	870	870	27,800	836.14
1983-01-21	886	887	885	886	53,000	851.51
1983-01-20	890	890	885	885	47,100	850.55
1983-01-19	890	895	888	888	77,800	853.43
1983-01-18	890	895	890	890	61,900	855.36
1983-01-17	888	895	888	890	53,900	855.36
1983-01-14	885	895	885	888	91,600	853.43
1983-01-13	885	890	885	885	48,100	850.55
1983-01-12	894	899	870	880	86,000	845.75
1983-01-11	900	900	890	895	57,700	860.16
1983-01-10	910	910	899	899	112,000	864.01
1983-01-08	905	910	900	910	149,300	874.58
1983-01-07	900	910	890	900	229,400	864.97
1983-01-06	860	887	860	887	118,200	852.47
1983-01-05	853	863	852	852	47,200	818.84
1983-01-04	870	870	860	863	19,200	829.41

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