9508 九州電力(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,530	1,530	1,490	1,500	129,700	1,441.61
1985-12-27	1,500	1,530	1,500	1,530	165,500	1,470.44
1985-12-26	1,500	1,510	1,470	1,500	109,000	1,441.61
1985-12-25	1,500	1,520	1,490	1,510	101,900	1,451.22
1985-12-24	1,520	1,520	1,500	1,510	112,500	1,451.22
1985-12-23	1,530	1,530	1,480	1,500	266,200	1,441.61
1985-12-21	1,500	1,530	1,490	1,530	90,900	1,470.44
1985-12-20	1,540	1,540	1,480	1,480	281,000	1,422.39
1985-12-19	1,520	1,550	1,510	1,550	215,900	1,489.67
1985-12-18	1,490	1,530	1,470	1,520	372,600	1,460.83
1985-12-17	1,470	1,490	1,460	1,470	140,600	1,412.78
1985-12-16	1,480	1,500	1,480	1,480	205,700	1,422.39
1985-12-13	1,490	1,500	1,450	1,470	427,400	1,412.78
1985-12-12	1,500	1,510	1,460	1,490	247,200	1,432
1985-12-11	1,450	1,490	1,450	1,480	94,700	1,422.39
1985-12-10	1,370	1,450	1,370	1,450	169,000	1,393.56
1985-12-09	1,370	1,380	1,370	1,370	34,300	1,316.67
1985-12-07	1,370	1,380	1,370	1,370	66,700	1,316.67
1985-12-06	1,380	1,400	1,370	1,370	58,200	1,316.67
1985-12-05	1,400	1,400	1,380	1,390	53,300	1,335.89
1985-12-04	1,390	1,400	1,380	1,390	74,500	1,335.89
1985-12-03	1,400	1,400	1,390	1,400	17,700	1,345.50
1985-12-02	1,380	1,400	1,380	1,380	19,000	1,326.28
1985-11-30	1,370	1,400	1,370	1,400	21,900	1,345.50
1985-11-29	1,380	1,400	1,370	1,390	131,300	1,335.89
1985-11-28	1,410	1,410	1,380	1,380	73,700	1,326.28
1985-11-27	1,430	1,450	1,410	1,410	49,100	1,355.12
1985-11-26	1,410	1,440	1,410	1,410	51,100	1,355.12
1985-11-25	1,490	1,500	1,430	1,450	80,800	1,393.56
1985-11-22	1,460	1,500	1,460	1,480	68,500	1,422.39
1985-11-21	1,440	1,460	1,400	1,450	37,900	1,393.56
1985-11-20	1,390	1,400	1,380	1,380	19,300	1,326.28
1985-11-19	1,390	1,390	1,370	1,380	44,000	1,326.28
1985-11-18	1,390	1,390	1,380	1,380	43,800	1,326.28
1985-11-16	1,390	1,400	1,380	1,390	14,500	1,335.89
1985-11-15	1,400	1,400	1,380	1,400	50,500	1,345.50
1985-11-14	1,390	1,400	1,360	1,380	61,800	1,326.28
1985-11-13	1,400	1,430	1,390	1,390	41,300	1,335.89
1985-11-12	1,410	1,420	1,380	1,410	92,600	1,355.12
1985-11-11	1,410	1,440	1,400	1,410	82,200	1,355.12
1985-11-08	1,410	1,440	1,400	1,410	134,500	1,355.12
1985-11-07	1,460	1,480	1,450	1,450	108,900	1,393.56
1985-11-06	1,490	1,490	1,450	1,450	49,300	1,393.56
1985-11-05	1,480	1,500	1,480	1,490	122,600	1,432
1985-11-02	1,470	1,480	1,460	1,480	75,800	1,422.39
1985-11-01	1,510	1,520	1,460	1,460	151,500	1,403.17
1985-10-31	1,490	1,500	1,480	1,500	46,700	1,441.61
1985-10-30	1,450	1,490	1,450	1,460	21,300	1,403.17
1985-10-29	1,410	1,450	1,410	1,440	96,700	1,383.95
1985-10-28	1,450	1,490	1,400	1,400	100,100	1,345.50
1985-10-26	1,410	1,440	1,410	1,440	30,300	1,383.95
1985-10-25	1,450	1,460	1,410	1,440	107,400	1,383.95
1985-10-24	1,470	1,490	1,450	1,470	582,900	1,412.78
1985-10-23	1,490	1,500	1,460	1,460	360,700	1,403.17
1985-10-22	1,490	1,510	1,480	1,490	34,800	1,432
1985-10-21	1,500	1,540	1,480	1,520	72,500	1,460.83
1985-10-19	1,480	1,540	1,470	1,510	75,500	1,451.22
1985-10-18	1,480	1,490	1,460	1,480	160,800	1,422.39
1985-10-17	1,440	1,480	1,440	1,450	188,400	1,393.56
1985-10-16	1,530	1,530	1,510	1,510	86,800	1,451.22
1985-10-15	1,570	1,580	1,550	1,550	64,200	1,489.67
1985-10-14	1,570	1,570	1,530	1,570	37,500	1,508.89
1985-10-11	1,550	1,580	1,530	1,580	99,300	1,518.50
1985-10-09	1,560	1,570	1,530	1,530	204,400	1,470.44
1985-10-08	1,560	1,590	1,560	1,590	94,600	1,528.11
1985-10-07	1,560	1,580	1,550	1,560	114,700	1,499.28
1985-10-05	1,610	1,630	1,530	1,530	157,300	1,470.44
1985-10-04	1,660	1,690	1,630	1,660	388,200	1,595.38
1985-10-03	1,630	1,660	1,590	1,660	227,500	1,595.38
1985-10-02	1,730	1,750	1,630	1,650	696,000	1,585.77
1985-10-01	1,760	1,760	1,670	1,700	1,976,800	1,633.83
1985-09-30	1,620	1,740	1,600	1,730	1,578,200	1,662.66
1985-09-28	1,600	1,600	1,560	1,590	203,700	1,528.11
1985-09-27	1,600	1,630	1,550	1,570	326,500	1,508.89
1985-09-26	1,600	1,670	1,580	1,620	1,474,200	1,556.94
1985-09-25	1,520	1,580	1,510	1,580	395,000	1,518.50
1985-09-24	1,480	1,510	1,460	1,500	455,900	1,441.61
1985-09-21	1,430	1,440	1,420	1,430	36,600	1,374.34
1985-09-20	1,430	1,440	1,410	1,410	72,200	1,355.12
1985-09-19	1,420	1,430	1,420	1,420	54,700	1,364.73
1985-09-18	1,430	1,450	1,420	1,420	53,500	1,364.73
1985-09-17	1,410	1,440	1,410	1,440	146,100	1,383.95
1985-09-13	1,420	1,430	1,410	1,410	40,700	1,355.12
1985-09-12	1,390	1,420	1,390	1,420	27,800	1,364.73
1985-09-11	1,380	1,390	1,380	1,390	88,200	1,335.89
1985-09-10	1,360	1,390	1,360	1,370	26,000	1,316.67
1985-09-09	1,380	1,380	1,350	1,350	44,700	1,297.45
1985-09-07	1,400	1,400	1,380	1,390	58,800	1,335.89
1985-09-06	1,410	1,420	1,400	1,400	40,300	1,345.50
1985-09-05	1,410	1,420	1,400	1,420	56,300	1,364.73
1985-09-04	1,420	1,440	1,410	1,410	38,600	1,355.12
1985-09-03	1,420	1,440	1,420	1,420	521,100	1,364.73
1985-09-02	1,430	1,440	1,420	1,430	14,800	1,374.34
1985-08-31	1,440	1,440	1,430	1,430	30,400	1,374.34
1985-08-30	1,430	1,450	1,430	1,430	85,600	1,374.34
1985-08-29	1,470	1,470	1,420	1,430	41,900	1,374.34
1985-08-28	1,430	1,470	1,430	1,460	72,100	1,403.17
1985-08-27	1,420	1,430	1,410	1,410	30,600	1,355.12
1985-08-26	1,410	1,430	1,410	1,410	43,700	1,355.12
1985-08-24	1,400	1,420	1,400	1,400	7,900	1,345.50
1985-08-23	1,390	1,420	1,380	1,410	26,200	1,355.12
1985-08-22	1,440	1,440	1,390	1,400	49,600	1,345.50
1985-08-21	1,420	1,440	1,420	1,440	20,700	1,383.95
1985-08-20	1,400	1,430	1,400	1,410	37,600	1,355.12
1985-08-19	1,410	1,420	1,400	1,420	13,600	1,364.73
1985-08-17	1,390	1,410	1,390	1,390	21,200	1,335.89
1985-08-16	1,360	1,420	1,360	1,400	48,200	1,345.50
1985-08-15	1,360	1,380	1,360	1,360	22,900	1,307.06
1985-08-14	1,350	1,360	1,350	1,360	41,300	1,307.06
1985-08-13	1,350	1,360	1,350	1,350	8,000	1,297.45
1985-08-12	1,340	1,360	1,340	1,360	13,200	1,307.06
1985-08-09	1,360	1,370	1,340	1,340	20,100	1,287.84
1985-08-08	1,350	1,360	1,350	1,350	30,200	1,297.45
1985-08-07	1,350	1,360	1,350	1,350	55,600	1,297.45
1985-08-06	1,360	1,360	1,350	1,360	85,300	1,307.06
1985-08-05	1,380	1,380	1,360	1,370	25,900	1,316.67
1985-08-03	1,360	1,380	1,350	1,350	58,100	1,297.45
1985-08-02	1,420	1,420	1,380	1,380	69,300	1,326.28
1985-08-01	1,360	1,420	1,360	1,420	265,400	1,364.73
1985-07-31	1,400	1,400	1,360	1,380	90,500	1,326.28
1985-07-30	1,440	1,440	1,400	1,400	42,900	1,345.50
1985-07-29	1,450	1,460	1,440	1,440	42,200	1,383.95
1985-07-27	1,450	1,460	1,440	1,440	56,200	1,383.95
1985-07-26	1,450	1,460	1,450	1,460	59,200	1,403.17
1985-07-25	1,460	1,470	1,450	1,450	85,800	1,393.56
1985-07-24	1,500	1,510	1,460	1,460	84,900	1,403.17
1985-07-23	1,510	1,520	1,510	1,510	129,800	1,451.22
1985-07-22	1,510	1,530	1,500	1,520	62,300	1,460.83
1985-07-20	1,530	1,530	1,510	1,530	79,600	1,470.44
1985-07-19	1,530	1,540	1,510	1,530	270,600	1,470.44
1985-07-18	1,520	1,540	1,520	1,530	320,000	1,470.44
1985-07-17	1,510	1,520	1,490	1,510	154,800	1,451.22
1985-07-16	1,510	1,510	1,480	1,490	71,700	1,432
1985-07-15	1,500	1,520	1,480	1,520	257,000	1,460.83
1985-07-12	1,490	1,500	1,490	1,490	61,400	1,432
1985-07-11	1,510	1,520	1,490	1,500	103,100	1,441.61
1985-07-10	1,520	1,520	1,490	1,520	241,900	1,460.83
1985-07-09	1,510	1,530	1,480	1,490	171,200	1,432
1985-07-08	1,500	1,530	1,500	1,500	151,200	1,441.61
1985-07-06	1,500	1,510	1,490	1,500	146,500	1,441.61
1985-07-05	1,500	1,500	1,470	1,480	180,200	1,422.39
1985-07-04	1,470	1,500	1,470	1,480	158,100	1,422.39
1985-07-03	1,490	1,490	1,470	1,470	89,500	1,412.78
1985-07-02	1,490	1,500	1,490	1,490	70,300	1,432
1985-07-01	1,500	1,500	1,490	1,490	101,700	1,432
1985-06-29	1,480	1,500	1,480	1,480	75,000	1,422.39
1985-06-28	1,460	1,500	1,460	1,460	49,200	1,403.17
1985-06-27	1,500	1,510	1,450	1,460	141,300	1,403.17
1985-06-26	1,510	1,510	1,490	1,500	195,400	1,441.61
1985-06-25	1,490	1,500	1,490	1,490	172,900	1,432
1985-06-24	1,480	1,500	1,470	1,470	90,900	1,412.78
1985-06-22	1,480	1,500	1,480	1,490	76,600	1,432
1985-06-21	1,510	1,530	1,500	1,510	225,400	1,451.22
1985-06-20	1,560	1,570	1,530	1,560	737,700	1,499.28
1985-06-19	1,540	1,570	1,530	1,570	870,200	1,508.89
1985-06-18	1,530	1,560	1,500	1,510	505,600	1,451.22
1985-06-17	1,480	1,510	1,470	1,500	368,900	1,441.61
1985-06-15	1,490	1,490	1,460	1,460	143,700	1,403.17
1985-06-14	1,460	1,510	1,440	1,510	294,000	1,451.22
1985-06-13	1,480	1,480	1,460	1,480	174,200	1,422.39
1985-06-12	1,540	1,540	1,480	1,480	370,400	1,422.39
1985-06-11	1,540	1,540	1,510	1,530	479,200	1,470.44
1985-06-10	1,500	1,530	1,500	1,520	695,400	1,460.83
1985-06-07	1,560	1,620	1,530	1,620	1,925,700	1,556.94
1985-06-06	1,500	1,530	1,480	1,530	742,100	1,470.44
1985-06-05	1,500	1,520	1,460	1,500	1,219,800	1,441.61
1985-06-04	1,440	1,460	1,430	1,450	794,200	1,393.56
1985-06-03	1,430	1,450	1,400	1,400	622,500	1,345.50
1985-06-01	1,410	1,430	1,390	1,410	789,400	1,355.12
1985-05-31	1,300	1,350	1,300	1,350	499,600	1,297.45
1985-05-30	1,300	1,310	1,290	1,300	1,155,800	1,249.40
1985-05-29	1,290	1,300	1,280	1,300	641,200	1,249.40
1985-05-28	1,280	1,300	1,270	1,300	448,800	1,249.40
1985-05-27	1,270	1,290	1,260	1,290	327,300	1,239.79
1985-05-25	1,280	1,290	1,280	1,280	79,300	1,230.18
1985-05-24	1,300	1,300	1,280	1,300	264,300	1,249.40
1985-05-23	1,300	1,310	1,280	1,300	852,100	1,249.40
1985-05-22	1,260	1,290	1,250	1,290	938,400	1,239.79
1985-05-21	1,260	1,280	1,240	1,260	690,400	1,210.95
1985-05-20	1,250	1,260	1,230	1,250	430,200	1,201.34
1985-05-18	1,220	1,240	1,220	1,230	490,200	1,182.12
1985-05-17	1,160	1,210	1,160	1,210	232,500	1,162.90
1985-05-16	1,160	1,180	1,160	1,160	111,500	1,114.85
1985-05-15	1,160	1,180	1,150	1,170	209,100	1,124.46
1985-05-14	1,150	1,170	1,140	1,150	64,200	1,105.24
1985-05-13	1,150	1,160	1,140	1,140	65,600	1,095.62
1985-05-10	1,160	1,170	1,120	1,130	150,900	1,086.01
1985-05-09	1,110	1,170	1,110	1,160	178,400	1,114.85
1985-05-08	1,120	1,150	1,110	1,140	177,800	1,095.62
1985-05-07	1,120	1,130	1,110	1,110	35,800	1,066.79
1985-05-04	1,130	1,130	1,110	1,120	9,800	1,076.40
1985-05-02	1,120	1,130	1,120	1,120	19,400	1,076.40
1985-05-01	1,120	1,130	1,120	1,120	35,100	1,076.40
1985-04-30	1,130	1,130	1,120	1,130	13,400	1,086.01
1985-04-27	1,120	1,130	1,120	1,120	12,200	1,076.40
1985-04-26	1,130	1,130	1,120	1,130	30,000	1,086.01
1985-04-25	1,110	1,130	1,110	1,120	17,700	1,076.40
1985-04-24	1,130	1,140	1,110	1,120	64,900	1,076.40
1985-04-23	1,120	1,140	1,120	1,140	43,100	1,095.62
1985-04-22	1,150	1,150	1,120	1,120	68,900	1,076.40
1985-04-20	1,140	1,160	1,140	1,150	81,400	1,105.24
1985-04-19	1,150	1,150	1,130	1,140	57,800	1,095.62
1985-04-18	1,120	1,130	1,110	1,120	18,500	1,076.40
1985-04-17	1,120	1,130	1,100	1,100	57,400	1,057.18
1985-04-16	1,120	1,130	1,100	1,100	98,100	1,057.18
1985-04-15	1,120	1,130	1,120	1,120	30,000	1,076.40
1985-04-12	1,120	1,130	1,110	1,120	40,500	1,076.40
1985-04-11	1,100	1,130	1,100	1,120	15,100	1,076.40
1985-04-10	1,110	1,130	1,100	1,100	12,000	1,057.18
1985-04-09	1,110	1,140	1,110	1,140	36,000	1,095.62
1985-04-08	1,110	1,140	1,110	1,110	13,400	1,066.79
1985-04-06	1,110	1,150	1,100	1,150	24,300	1,105.24
1985-04-05	1,100	1,120	1,100	1,100	32,600	1,057.18
1985-04-04	1,110	1,110	1,100	1,110	33,500	1,066.79
1985-04-03	1,130	1,130	1,100	1,100	35,600	1,057.18
1985-04-02	1,150	1,150	1,130	1,130	25,900	1,086.01
1985-04-01	1,160	1,160	1,140	1,150	24,800	1,105.24
1985-03-30	1,160	1,170	1,140	1,140	17,900	1,095.62
1985-03-29	1,160	1,170	1,150	1,150	33,000	1,105.24
1985-03-28	1,150	1,160	1,140	1,140	71,300	1,095.62
1985-03-27	1,100	1,130	1,080	1,120	129,300	1,076.40
1985-03-26	1,120	1,160	1,120	1,140	46,000	1,095.62
1985-03-25	1,160	1,160	1,120	1,130	69,800	1,086.01
1985-03-23	1,170	1,180	1,140	1,160	36,800	1,114.85
1985-03-22	1,170	1,180	1,150	1,160	98,400	1,114.85
1985-03-20	1,140	1,170	1,140	1,160	145,500	1,114.85
1985-03-19	1,100	1,120	1,100	1,120	43,400	1,076.40
1985-03-18	1,100	1,120	1,100	1,100	17,400	1,057.18
1985-03-16	1,100	1,120	1,100	1,120	20,700	1,076.40
1985-03-15	1,110	1,120	1,100	1,120	46,900	1,076.40
1985-03-14	1,120	1,120	1,100	1,110	91,200	1,066.79
1985-03-13	1,110	1,120	1,100	1,110	27,800	1,066.79
1985-03-12	1,110	1,120	1,100	1,110	39,300	1,066.79
1985-03-11	1,110	1,110	1,100	1,110	34,400	1,066.79
1985-03-08	1,120	1,120	1,100	1,110	53,900	1,066.79
1985-03-07	1,110	1,140	1,110	1,120	17,300	1,076.40
1985-03-06	1,140	1,140	1,110	1,110	72,600	1,066.79
1985-03-05	1,120	1,130	1,080	1,120	110,100	1,076.40
1985-03-04	1,140	1,150	1,140	1,140	21,700	1,095.62
1985-03-02	1,150	1,150	1,130	1,150	23,600	1,105.24
1985-03-01	1,150	1,170	1,130	1,130	55,600	1,086.01
1985-02-28	1,140	1,150	1,130	1,130	46,500	1,086.01
1985-02-27	1,140	1,140	1,130	1,130	26,600	1,086.01
1985-02-26	1,150	1,150	1,120	1,140	96,600	1,095.62
1985-02-25	1,120	1,140	1,120	1,130	41,600	1,086.01
1985-02-23	1,140	1,140	1,120	1,130	22,600	1,086.01
1985-02-22	1,120	1,140	1,120	1,140	47,500	1,095.62
1985-02-21	1,120	1,140	1,120	1,120	29,600	1,076.40
1985-02-20	1,140	1,150	1,140	1,140	56,700	1,095.62
1985-02-19	1,170	1,170	1,130	1,150	60,000	1,105.24
1985-02-18	1,180	1,180	1,170	1,170	112,200	1,124.46
1985-02-16	1,180	1,190	1,180	1,180	98,800	1,134.07
1985-02-15	1,120	1,180	1,120	1,180	249,300	1,134.07
1985-02-14	1,100	1,130	1,090	1,120	79,000	1,076.40
1985-02-13	1,070	1,090	1,070	1,080	37,000	1,037.96
1985-02-12	1,070	1,090	1,070	1,070	35,100	1,028.35
1985-02-08	1,110	1,110	1,070	1,070	45,500	1,028.35
1985-02-07	1,100	1,120	1,100	1,100	28,900	1,057.18
1985-02-06	1,100	1,120	1,100	1,100	58,000	1,057.18
1985-02-05	1,100	1,120	1,100	1,100	54,500	1,057.18
1985-02-04	1,140	1,150	1,100	1,100	69,200	1,057.18
1985-02-02	1,140	1,150	1,140	1,140	39,000	1,095.62
1985-02-01	1,140	1,150	1,140	1,140	93,000	1,095.62
1985-01-31	1,140	1,150	1,140	1,140	25,500	1,095.62
1985-01-30	1,150	1,150	1,130	1,130	36,600	1,086.01
1985-01-29	1,110	1,140	1,110	1,140	56,900	1,095.62
1985-01-28	1,150	1,160	1,110	1,140	45,300	1,095.62
1985-01-26	1,130	1,160	1,130	1,130	69,400	1,086.01
1985-01-25	1,170	1,170	1,150	1,170	126,100	1,124.46
1985-01-24	1,170	1,170	1,160	1,160	83,400	1,114.85
1985-01-23	1,170	1,170	1,150	1,170	48,100	1,124.46
1985-01-22	1,180	1,180	1,150	1,150	120,300	1,105.24
1985-01-21	1,170	1,180	1,170	1,170	53,000	1,124.46
1985-01-19	1,180	1,180	1,170	1,170	34,500	1,124.46
1985-01-18	1,180	1,180	1,170	1,180	154,700	1,134.07
1985-01-17	1,160	1,170	1,160	1,170	89,800	1,124.46
1985-01-16	1,170	1,180	1,160	1,160	87,500	1,114.85
1985-01-14	1,180	1,180	1,150	1,170	182,400	1,124.46
1985-01-11	1,170	1,180	1,150	1,170	227,400	1,124.46
1985-01-10	1,190	1,190	1,160	1,180	184,900	1,134.07
1985-01-09	1,200	1,200	1,160	1,190	527,500	1,143.68
1985-01-08	1,120	1,200	1,110	1,150	220,500	1,105.24
1985-01-07	1,150	1,150	1,100	1,120	75,200	1,076.40
1985-01-05	1,150	1,170	1,120	1,120	58,800	1,076.40
1985-01-04	1,150	1,160	1,100	1,150	77,700	1,105.24

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