9508 九州電力(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	1,140	1,180	1,140	1,170	84,100	1,124.46
1984-12-27	1,200	1,210	1,150	1,160	236,000	1,114.85
1984-12-26	1,200	1,220	1,170	1,200	810,900	1,153.29
1984-12-25	1,170	1,200	1,160	1,200	263,000	1,153.29
1984-12-24	1,200	1,200	1,160	1,160	291,300	1,114.85
1984-12-22	1,200	1,210	1,170	1,200	528,500	1,153.29
1984-12-21	1,140	1,210	1,140	1,200	816,000	1,153.29
1984-12-20	1,130	1,140	1,110	1,140	421,000	1,095.62
1984-12-19	1,090	1,110	1,080	1,110	367,000	1,066.79
1984-12-18	1,070	1,080	1,070	1,070	122,100	1,028.35
1984-12-17	1,050	1,070	1,050	1,060	85,400	1,018.74
1984-12-15	1,050	1,070	1,050	1,050	52,700	1,009.13
1984-12-14	1,080	1,080	1,030	1,040	98,600	999.52
1984-12-13	1,060	1,090	1,050	1,090	88,200	1,047.57
1984-12-12	1,050	1,070	1,050	1,050	165,900	1,009.13
1984-12-11	1,060	1,060	1,040	1,040	70,800	999.52
1984-12-10	1,050	1,060	1,040	1,040	98,100	999.52
1984-12-07	1,040	1,050	1,040	1,050	177,200	1,009.13
1984-12-06	1,040	1,050	1,030	1,040	62,400	999.52
1984-12-05	1,020	1,030	1,010	1,030	155,600	989.91
1984-12-04	1,000	1,010	996	1,010	501,500	970.69
1984-12-03	1,000	1,010	995	999	65,700	960.11
1984-12-01	998	1,000	996	1,000	16,200	961.08
1984-11-30	996	1,000	996	998	45,700	959.15
1984-11-29	998	1,000	996	996	14,400	957.23
1984-11-28	996	1,000	996	996	85,800	957.23
1984-11-27	996	1,000	995	995	23,000	956.27
1984-11-26	995	1,000	995	995	31,200	956.27
1984-11-24	995	1,000	995	995	12,000	956.27
1984-11-22	985	999	985	995	32,200	956.27
1984-11-21	982	990	982	985	26,700	946.66
1984-11-20	981	983	981	982	11,400	943.78
1984-11-19	981	990	981	981	23,800	942.81
1984-11-17	985	990	981	990	17,000	951.46
1984-11-16	990	990	985	985	30,700	946.66
1984-11-15	985	990	985	990	9,100	951.46
1984-11-14	990	990	981	985	25,100	946.66
1984-11-13	991	1,000	981	981	17,800	942.81
1984-11-12	1,000	1,000	990	990	16,800	951.46
1984-11-09	990	1,000	985	1,000	43,100	961.08
1984-11-08	995	995	980	990	31,100	951.46
1984-11-07	1,000	1,010	990	1,000	104,100	961.08
1984-11-06	1,000	1,010	1,000	1,000	88,300	961.08
1984-11-05	1,000	1,010	990	1,000	69,100	961.08
1984-11-02	960	989	960	980	40,500	941.85
1984-11-01	965	966	960	960	33,100	922.63
1984-10-31	965	989	965	965	37,300	927.44
1984-10-30	965	970	965	965	14,200	927.44
1984-10-29	970	970	961	965	18,500	927.44
1984-10-27	980	985	960	960	17,600	922.63
1984-10-26	981	989	981	985	20,100	946.66
1984-10-25	981	990	981	981	24,800	942.81
1984-10-24	977	990	977	980	37,600	941.85
1984-10-23	980	989	977	980	28,300	941.85
1984-10-22	979	1,000	979	990	45,600	951.46
1984-10-20	980	980	975	975	46,200	937.05
1984-10-19	960	972	955	970	65,100	932.24
1984-10-18	955	960	952	960	14,900	922.63
1984-10-17	955	955	950	955	26,000	917.83
1984-10-16	952	960	952	952	17,400	914.94
1984-10-15	960	960	951	952	8,900	914.94
1984-10-12	951	960	951	960	17,700	922.63
1984-10-11	951	955	950	951	14,400	913.98
1984-10-09	951	968	950	950	15,100	913.02
1984-10-08	950	960	950	950	9,500	913.02
1984-10-06	962	970	960	970	5,900	932.24
1984-10-05	960	969	960	960	55,100	922.63
1984-10-04	960	969	960	960	13,600	922.63
1984-10-03	950	970	950	969	28,200	931.28
1984-10-02	950	960	946	950	22,700	913.02
1984-10-01	940	965	940	960	62,400	922.63
1984-09-29	951	951	935	935	30,000	898.61
1984-09-28	959	969	953	969	16,800	931.28
1984-09-27	983	983	961	979	17,500	940.89
1984-09-26	951	985	941	985	102,800	946.66
1984-09-25	991	1,000	982	982	42,000	943.78
1984-09-22	980	990	980	981	13,200	942.81
1984-09-21	980	990	976	985	50,400	946.66
1984-09-20	980	980	975	976	26,300	938.01
1984-09-19	975	980	975	975	28,900	937.05
1984-09-18	970	980	970	970	19,100	932.24
1984-09-17	979	980	970	970	31,800	932.24
1984-09-14	970	979	970	979	17,100	940.89
1984-09-13	966	975	965	970	48,900	932.24
1984-09-12	966	970	960	961	98,500	923.59
1984-09-11	970	979	965	965	74,200	927.44
1984-09-10	970	980	970	970	19,500	932.24
1984-09-07	979	980	970	970	17,500	932.24
1984-09-06	970	980	970	970	17,000	932.24
1984-09-05	980	980	970	970	29,300	932.24
1984-09-04	971	980	970	980	30,300	941.85
1984-09-03	973	985	970	980	23,800	941.85
1984-09-01	971	980	971	980	12,500	941.85
1984-08-31	970	980	970	970	25,400	932.24
1984-08-30	980	980	970	970	22,700	932.24
1984-08-29	980	985	970	970	25,500	932.24
1984-08-28	980	980	970	980	13,400	941.85
1984-08-27	970	980	965	965	38,600	927.44
1984-08-25	976	980	970	970	9,000	932.24
1984-08-24	979	980	970	970	29,600	932.24
1984-08-23	970	980	970	970	21,600	932.24
1984-08-22	968	970	962	970	10,000	932.24
1984-08-21	955	970	955	970	24,900	932.24
1984-08-20	960	961	951	961	52,700	923.59
1984-08-18	961	970	960	961	26,400	923.59
1984-08-17	961	980	961	961	20,200	923.59
1984-08-16	960	978	960	961	11,900	923.59
1984-08-15	960	965	951	960	24,100	922.63
1984-08-14	960	969	950	950	28,000	913.02
1984-08-13	960	970	960	960	9,900	922.63
1984-08-10	955	980	955	960	15,600	922.63
1984-08-09	950	952	945	950	106,100	913.02
1984-08-08	960	970	960	961	41,200	923.59
1984-08-07	970	980	970	980	16,800	941.85
1984-08-06	991	991	970	970	23,400	932.24
1984-08-04	950	961	950	961	39,400	923.59
1984-08-03	940	955	935	935	33,700	898.61
1984-08-02	950	950	930	930	46,900	893.80
1984-08-01	950	960	950	960	22,600	922.63
1984-07-31	960	960	950	950	15,500	913.02
1984-07-30	950	960	950	960	11,700	922.63
1984-07-28	955	960	945	945	39,500	908.22
1984-07-27	951	960	945	960	43,000	922.63
1984-07-26	950	955	941	950	29,600	913.02
1984-07-25	944	950	941	950	9,500	913.02
1984-07-24	945	945	941	944	36,900	907.25
1984-07-23	955	960	950	950	31,700	913.02
1984-07-21	955	960	955	955	16,600	917.83
1984-07-20	950	955	950	950	33,900	913.02
1984-07-19	950	950	940	950	44,300	913.02
1984-07-18	956	960	950	951	32,500	913.98
1984-07-17	951	960	950	956	18,800	918.79
1984-07-16	950	960	950	956	23,900	918.79
1984-07-13	950	954	945	953	66,300	915.90
1984-07-12	953	958	950	955	53,000	917.83
1984-07-11	970	970	953	953	154,500	915.90
1984-07-10	970	974	965	965	28,300	927.44
1984-07-09	965	970	965	965	19,400	927.44
1984-07-07	961	974	961	974	40,500	936.09
1984-07-06	970	971	960	961	29,100	923.59
1984-07-05	975	975	964	971	53,200	933.20
1984-07-04	975	985	970	970	30,400	932.24
1984-07-03	976	990	975	985	42,100	946.66
1984-07-02	980	990	975	975	51,900	937.05
1984-06-30	990	995	990	990	154,600	951.46
1984-06-29	990	998	980	995	62,900	956.27
1984-06-28	990	1,000	990	1,000	79,400	961.08
1984-06-27	970	995	970	995	54,600	956.27
1984-06-26	990	990	971	990	64,100	951.46
1984-06-25	980	995	976	990	55,200	951.46
1984-06-23	985	990	985	990	33,700	951.46
1984-06-22	995	995	990	995	36,200	956.27
1984-06-21	990	999	990	995	37,300	956.27
1984-06-20	995	998	971	994	48,600	955.31
1984-06-19	990	1,000	990	999	34,100	960.11
1984-06-18	980	995	960	990	54,200	951.46
1984-06-16	985	995	970	970	26,700	932.24
1984-06-15	985	995	980	995	50,600	956.27
1984-06-14	994	995	990	995	23,100	956.27
1984-06-13	992	995	990	995	22,800	956.27
1984-06-12	995	996	990	990	40,800	951.46
1984-06-11	996	1,000	995	996	25,800	957.23
1984-06-08	989	995	981	995	19,100	956.27
1984-06-07	985	995	980	995	29,100	956.27
1984-06-06	995	998	980	985	25,900	946.66
1984-06-05	995	995	980	995	33,800	956.27
1984-06-04	984	990	952	990	23,900	951.46
1984-06-02	950	995	950	990	57,500	951.46
1984-06-01	990	993	950	950	127,200	913.02
1984-05-31	990	999	985	995	88,600	956.27
1984-05-30	990	999	985	999	71,000	960.11
1984-05-29	990	995	980	994	70,100	955.31
1984-05-28	990	1,000	983	1,000	31,400	961.08
1984-05-26	987	988	980	983	27,500	944.74
1984-05-25	985	995	985	990	24,700	951.46
1984-05-24	990	1,000	985	995	79,400	956.27
1984-05-23	988	988	971	985	80,300	946.66
1984-05-22	1,000	1,010	990	998	79,700	959.15
1984-05-21	1,000	1,010	1,000	1,000	80,900	961.08
1984-05-19	1,000	1,010	1,000	1,000	28,400	961.08
1984-05-18	1,030	1,040	1,010	1,010	342,000	970.69
1984-05-17	1,030	1,050	1,020	1,040	172,800	999.52
1984-05-16	1,030	1,040	1,030	1,040	126,900	999.52
1984-05-15	1,000	1,040	1,000	1,040	137,400	999.52
1984-05-14	1,000	1,010	1,000	1,000	20,000	961.08
1984-05-11	1,030	1,040	1,000	1,000	52,000	961.08
1984-05-10	1,030	1,040	1,020	1,020	55,700	980.30
1984-05-09	1,050	1,050	1,030	1,050	47,600	1,009.13
1984-05-08	1,050	1,050	1,030	1,050	76,700	1,009.13
1984-05-07	1,050	1,050	1,030	1,050	59,700	1,009.13
1984-05-04	1,030	1,050	1,020	1,050	54,000	1,009.13
1984-05-02	1,000	1,020	1,000	1,020	36,800	980.30
1984-05-01	1,000	1,010	1,000	1,010	46,400	970.69
1984-04-28	1,000	1,010	999	1,010	54,900	970.69
1984-04-27	1,000	1,000	995	998	43,700	959.15
1984-04-26	1,000	1,010	1,000	1,000	63,600	961.08
1984-04-25	997	1,010	997	1,000	58,500	961.08
1984-04-24	998	1,000	997	997	95,000	958.19
1984-04-23	1,000	1,000	995	998	279,000	959.15
1984-04-21	1,000	1,000	1,000	1,000	15,000	961.08
1984-04-20	1,000	1,010	995	1,000	114,100	961.08
1984-04-19	1,000	1,010	1,000	1,000	22,300	961.08
1984-04-18	1,000	1,010	1,000	1,010	62,300	970.69
1984-04-17	1,000	1,020	1,000	1,000	42,300	961.08
1984-04-16	1,000	1,010	1,000	1,000	36,300	961.08
1984-04-13	1,010	1,020	1,000	1,000	56,300	961.08
1984-04-12	1,010	1,030	1,000	1,020	79,200	980.30
1984-04-11	1,020	1,030	1,000	1,010	40,300	970.69
1984-04-10	1,020	1,030	1,010	1,030	19,800	989.91
1984-04-09	1,020	1,050	1,020	1,040	20,800	999.52
1984-04-07	1,020	1,040	1,020	1,020	11,600	980.30
1984-04-06	1,050	1,050	1,030	1,030	59,300	989.91
1984-04-05	1,040	1,060	1,030	1,050	87,500	1,009.13
1984-04-04	1,040	1,050	1,030	1,050	47,700	1,009.13
1984-04-03	1,050	1,070	1,040	1,040	61,600	999.52
1984-04-02	1,040	1,050	1,030	1,030	61,200	989.91
1984-03-31	1,070	1,080	1,050	1,070	26,200	1,028.35
1984-03-30	1,070	1,080	1,050	1,070	86,600	1,028.35
1984-03-29	1,030	1,050	1,030	1,040	36,900	999.52
1984-03-28	1,040	1,040	1,010	1,030	40,600	989.91
1984-03-27	1,060	1,070	1,040	1,070	84,600	1,028.35
1984-03-26	1,050	1,060	1,040	1,040	63,300	999.52
1984-03-24	1,060	1,060	1,030	1,050	60,100	1,009.13
1984-03-23	1,050	1,060	1,030	1,050	72,800	1,009.13
1984-03-22	1,050	1,070	1,050	1,070	49,200	1,028.35
1984-03-21	1,070	1,070	1,050	1,060	74,900	1,018.74
1984-03-19	1,050	1,070	1,050	1,070	19,600	1,028.35
1984-03-17	1,050	1,070	1,040	1,070	92,300	1,028.35
1984-03-16	1,050	1,070	1,050	1,050	243,000	1,009.13
1984-03-15	1,050	1,060	1,050	1,050	83,300	1,009.13
1984-03-14	1,050	1,060	1,040	1,050	94,900	1,009.13
1984-03-13	1,060	1,060	1,040	1,040	87,100	999.52
1984-03-12	1,050	1,070	1,050	1,060	56,400	1,018.74
1984-03-09	1,050	1,070	1,040	1,050	88,500	1,009.13
1984-03-08	1,050	1,070	1,040	1,040	47,900	999.52
1984-03-07	1,090	1,090	1,050	1,050	131,300	1,009.13
1984-03-06	1,090	1,090	1,070	1,070	104,600	1,028.35
1984-03-05	1,060	1,090	1,060	1,070	220,200	1,028.35
1984-03-03	1,050	1,070	1,050	1,060	102,300	1,018.74
1984-03-02	1,040	1,040	1,020	1,030	47,900	989.91
1984-03-01	1,040	1,040	1,020	1,020	75,700	980.30
1984-02-29	1,030	1,050	1,020	1,050	33,200	1,009.13
1984-02-28	1,030	1,050	1,020	1,050	44,200	1,009.13
1984-02-27	1,050	1,060	1,020	1,030	149,300	989.91
1984-02-25	1,060	1,060	1,040	1,040	72,400	999.52
1984-02-24	1,060	1,070	1,050	1,060	74,600	1,018.74
1984-02-23	1,070	1,070	1,030	1,060	74,600	1,018.74
1984-02-22	1,030	1,050	1,020	1,040	115,200	999.52
1984-02-21	1,050	1,090	1,020	1,020	106,800	980.30
1984-02-20	1,040	1,060	1,040	1,050	45,700	1,009.13
1984-02-18	1,060	1,060	1,030	1,040	80,300	999.52
1984-02-17	1,060	1,060	1,050	1,060	107,000	1,018.74
1984-02-16	1,090	1,090	1,050	1,080	165,600	1,037.96
1984-02-15	1,090	1,110	1,080	1,090	249,300	1,047.57
1984-02-14	1,150	1,150	1,080	1,110	480,200	1,066.79
1984-02-13	1,150	1,150	1,120	1,140	297,200	1,095.62
1984-02-10	1,150	1,160	1,120	1,150	791,000	1,105.24
1984-02-09	1,080	1,170	1,080	1,150	1,656,000	1,105.24
1984-02-08	1,090	1,100	1,080	1,090	499,900	1,047.57
1984-02-07	1,070	1,100	1,050	1,100	986,300	1,057.18
1984-02-06	1,010	1,050	1,010	1,040	368,500	999.52
1984-02-04	1,000	1,020	1,000	1,020	36,700	980.30
1984-02-03	1,010	1,020	1,000	1,010	51,100	970.69
1984-02-02	1,010	1,020	1,000	1,000	31,600	961.08
1984-02-01	1,010	1,030	995	1,000	173,600	961.08
1984-01-31	1,040	1,040	1,030	1,030	77,300	989.91
1984-01-30	1,030	1,050	1,030	1,040	54,700	999.52
1984-01-28	1,050	1,050	1,030	1,030	305,500	989.91
1984-01-27	1,040	1,050	1,020	1,030	247,500	989.91
1984-01-26	1,010	1,030	1,010	1,030	170,200	989.91
1984-01-25	1,000	1,020	1,000	1,000	128,400	961.08
1984-01-24	995	1,000	995	995	98,200	956.27
1984-01-23	995	1,000	980	1,000	59,900	961.08
1984-01-21	1,010	1,010	990	990	65,100	951.46
1984-01-20	1,020	1,030	1,000	1,000	86,400	961.08
1984-01-19	1,030	1,030	1,000	1,000	144,200	961.08
1984-01-18	1,020	1,030	1,000	1,020	153,200	980.30
1984-01-17	1,030	1,040	999	1,010	73,200	970.69
1984-01-13	1,060	1,060	1,010	1,050	357,600	1,009.13
1984-01-12	1,000	1,070	999	1,070	1,097,300	1,028.35
1984-01-11	985	1,000	975	1,000	240,200	961.08
1984-01-10	990	990	975	975	179,100	937.05
1984-01-09	1,000	1,010	960	961	216,000	923.59
1984-01-07	1,000	1,010	998	1,010	264,300	970.69
1984-01-06	970	1,010	965	1,000	665,300	961.08
1984-01-05	990	990	960	975	203,300	937.05
1984-01-04	1,000	1,000	970	970	98,700	932.24

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