9508 九州電力(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-272,6502,7002,6102,700103,2002,620.85
1986-12-262,6702,6802,6002,670148,7002,591.73
1986-12-252,7202,7502,6602,670279,0002,591.73
1986-12-242,6602,7502,6602,720156,3002,640.26
1986-12-232,7202,7302,6802,700133,0002,620.85
1986-12-222,7102,7702,6802,700117,4002,620.85
1986-12-192,6702,7302,6302,680303,5002,601.44
1986-12-182,6502,6702,5702,670256,0002,591.73
1986-12-172,7002,7302,6502,650253,1002,572.32
1986-12-162,7602,8402,7602,790181,9002,708.21
1986-12-152,9002,9002,7802,840362,7002,756.75
1986-12-122,8902,8902,8302,880444,3002,795.57
1986-12-112,8402,8802,8302,880737,4002,795.57
1986-12-102,7802,8502,7802,840832,1002,756.75
1986-12-092,8002,8302,7602,760801,2002,679.09
1986-12-082,7202,8002,7102,760605,9002,679.09
1986-12-062,7002,7202,6602,720220,8002,640.26
1986-12-052,7002,7002,6502,660280,9002,582.02
1986-12-042,6702,7002,6502,700476,2002,620.85
1986-12-032,6102,6702,5902,670565,4002,591.73
1986-12-022,5802,6202,5402,570252,1002,494.66
1986-12-012,5402,5802,5002,580230,9002,504.37
1986-11-292,5002,5302,4502,500100,1002,426.71
1986-11-282,4202,4902,4102,480125,6002,407.30
1986-11-272,4202,4202,4002,41043,4002,339.35
1986-11-262,4202,4802,3602,440129,8002,368.47
1986-11-252,5102,5102,4502,50074,0002,426.71
1986-11-222,3602,4902,3602,490175,1002,417.01
1986-11-212,3802,4102,3702,40081,8002,329.64
1986-11-202,4102,4602,3702,42071,9002,349.06
1986-11-192,4702,4802,4102,42064,4002,349.06
1986-11-182,4302,4502,3502,350117,1002,281.11
1986-11-172,5002,5002,4302,45095,7002,378.18
1986-11-142,4802,5002,4202,500110,5002,426.71
1986-11-132,5002,5302,4802,53075,6002,455.83
1986-11-122,5402,5402,5002,500102,1002,426.71
1986-11-112,5102,5302,4702,500156,2002,426.71
1986-11-102,5402,5602,5002,51096,5002,436.42
1986-11-072,5402,5902,5102,510367,1002,436.42
1986-11-062,4302,5302,4302,500331,9002,426.71
1986-11-052,4102,4802,4102,430125,8002,358.77
1986-11-042,3802,4002,3502,37081,3002,300.52
1986-11-012,4002,4402,3002,40058,0002,329.64
1986-10-312,5202,5202,4002,450138,0002,378.18
1986-10-302,4402,5302,4002,530418,8002,455.83
1986-10-292,4002,4802,3602,480297,3002,407.30
1986-10-282,3502,4202,3502,420197,3002,349.06
1986-10-272,3002,3502,2602,35044,0002,281.11
1986-10-252,2502,3502,2302,30041,6002,232.58
1986-10-242,3902,4002,2802,280164,0002,213.16
1986-10-232,2202,4202,1202,350283,1002,281.11
1986-10-222,3802,4102,2202,230146,4002,164.63
1986-10-212,3902,4802,2202,380324,3002,310.23
1986-10-202,4502,5002,3502,35070,8002,281.11
1986-10-172,5902,6402,5302,530102,4002,455.83
1986-10-162,6102,6502,5502,590196,9002,514.07
1986-10-152,6902,7302,5902,600284,6002,523.78
1986-10-142,8002,8102,6502,690606,1002,611.14
1986-10-132,8002,8502,7302,7601,122,2002,679.09
1986-10-092,6802,7902,6302,7501,920,3002,669.38
1986-10-082,5502,6902,4802,6501,118,3002,572.32
1986-10-072,3002,3902,2802,350307,6002,281.11
1986-10-062,2902,3402,2802,30062,7002,232.58
1986-10-042,3002,3502,2802,29031,9002,222.87
1986-10-032,2202,2902,1502,28095,7002,213.16
1986-10-022,3802,4002,2502,260212,4002,193.75
1986-10-012,4602,4602,3002,300190,1002,232.58
1986-09-302,4402,4902,3402,380172,6002,310.23
1986-09-292,4602,5302,4502,450180,8002,378.18
1986-09-272,4702,5302,4102,450144,7002,378.18
1986-09-262,3902,5402,3402,470449,7002,397.59
1986-09-252,3902,4002,3602,360149,2002,268.14
1986-09-242,3402,3902,3302,360299,1002,268.14
1986-09-222,3002,3502,3002,34039,7002,248.91
1986-09-192,3102,3502,2502,30085,2002,210.47
1986-09-182,3502,3902,3102,31062,8002,220.08
1986-09-172,3202,3602,3102,310223,1002,220.08
1986-09-162,3902,3902,3102,32071,8002,229.69
1986-09-122,3602,4302,3302,43084,6002,335.41
1986-09-112,5002,5102,4502,480156,8002,383.46
1986-09-102,4002,4902,4002,460168,2002,364.24
1986-09-092,4002,4302,3802,410124,9002,316.19
1986-09-082,4302,4702,4002,410184,2002,316.19
1986-09-062,4602,5002,4602,47041,0002,373.85
1986-09-052,4002,4802,4002,450199,6002,354.63
1986-09-042,3802,4002,3702,390169,8002,296.97
1986-09-032,5002,5102,4202,440119,5002,345.02
1986-09-022,5502,5802,5002,51080,8002,412.30
1986-09-012,6402,6402,5702,58056,6002,479.57
1986-08-302,5702,6502,5702,64050,0002,537.24
1986-08-292,5002,5802,4602,570156,6002,469.96
1986-08-282,5202,6002,5202,530146,9002,431.52
1986-08-272,5902,6002,5102,560252,9002,460.35
1986-08-262,7102,8402,6502,680165,3002,575.68
1986-08-252,5602,7502,5602,750202,5002,642.96
1986-08-232,5502,6202,5502,600191,9002,498.79
1986-08-222,9202,9202,6902,700462,4002,594.90
1986-08-213,0003,0002,9002,940537,7002,825.56
1986-08-202,9503,0002,9102,950428,2002,835.17
1986-08-193,0003,0902,9502,990995,4002,873.61
1986-08-182,9102,9902,9102,990860,0002,873.61
1986-08-152,8802,9002,8302,900640,1002,787.12
1986-08-142,9102,9202,8702,900440,0002,787.12
1986-08-132,8502,9202,7502,9001,392,3002,787.12
1986-08-122,6902,8302,6902,830538,8002,719.84
1986-08-112,6102,7002,6102,670205,9002,566.07
1986-08-082,6602,6902,6202,620208,7002,518.02
1986-08-072,7002,7302,6502,700308,7002,594.90
1986-08-062,6702,7602,6502,700509,8002,594.90
1986-08-052,7002,8802,7002,8301,064,5002,719.84
1986-08-042,6702,7502,6602,710376,1002,604.51
1986-08-022,7802,7802,6502,750257,0002,642.96
1986-08-012,7902,8702,6502,790941,3002,681.40
1986-07-312,8502,9702,7702,8001,793,8002,691.01
1986-07-302,8202,8702,7602,8501,548,4002,739.06
1986-07-292,7202,7802,6102,6201,452,0002,518.02
1986-07-282,6002,7302,5702,720513,6002,614.12
1986-07-262,5302,6002,5102,600197,6002,498.79
1986-07-252,7202,7302,6502,650947,1002,546.85
1986-07-242,6002,7002,5302,6901,801,3002,585.29
1986-07-232,4902,5802,4602,5701,720,5002,469.96
1986-07-222,3702,4102,3202,410998,7002,316.19
1986-07-212,4902,5402,3102,3901,171,1002,296.97
1986-07-192,4402,4802,4302,470821,5002,373.85
1986-07-182,4002,4802,3502,4002,272,6002,306.58
1986-07-172,1602,3502,1602,3201,333,0002,229.69
1986-07-162,2702,2702,1502,220707,5002,133.59
1986-07-152,2502,2902,2202,270432,6002,181.64
1986-07-142,3002,3102,2402,290475,4002,200.86
1986-07-112,2702,3302,2502,2702,650,3002,181.64
1986-07-102,1002,2902,1002,2703,226,8012,181.64
1986-07-092,1102,1502,0702,1001,520,6002,018.26
1986-07-081,9302,0701,9202,0301,175,8001,950.98
1986-07-071,9401,9901,9301,950608,1001,874.10
1986-07-051,9801,9801,9401,940146,0001,864.48
1986-07-041,9801,9801,9501,950156,2001,874.10
1986-07-031,9501,9901,9201,950227,7001,874.10
1986-07-021,9101,9501,9101,950117,4001,874.10
1986-07-011,9801,9901,9101,940107,6001,864.48
1986-06-301,9501,9901,9101,99089,6001,912.54
1986-06-281,9601,9701,9501,95086,9001,874.10
1986-06-271,9601,9601,9301,960252,5001,883.71
1986-06-261,9501,9601,9201,950107,7001,874.10
1986-06-251,9301,9501,9201,950184,1001,874.10
1986-06-241,9902,0001,9101,910197,7001,835.65
1986-06-231,9702,0001,9302,000383,3001,922.15
1986-06-211,9701,9901,9601,970360,9001,893.32
1986-06-201,8902,0001,8901,9701,054,6001,893.32
1986-06-191,8601,8801,8401,870129,6001,797.21
1986-06-181,8301,8601,8001,86050,6001,787.60
1986-06-171,8501,8601,8301,85068,9001,777.99
1986-06-161,8701,8701,8501,85080,1001,777.99
1986-06-131,8701,8701,8401,85055,9001,777.99
1986-06-121,8501,9001,8401,860123,2001,787.60
1986-06-111,8401,8701,8301,870101,2001,797.21
1986-06-101,8101,8601,8101,85095,2001,777.99
1986-06-091,8001,9001,7801,900105,6001,826.04
1986-06-071,7801,8101,7801,78047,4001,710.71
1986-06-061,7701,7901,7701,78083,7001,710.71
1986-06-051,7501,7701,7501,75093,6001,681.88
1986-06-041,7501,7701,7401,77078,0001,701.10
1986-06-031,7701,7801,7501,75064,4001,681.88
1986-06-021,7601,8301,7501,760136,3001,691.49
1986-05-311,7601,7701,7501,750123,9001,681.88
1986-05-301,7601,7701,7401,760108,4001,691.49
1986-05-291,7501,7501,7401,75042,6001,681.88
1986-05-281,7401,7601,7301,74078,1001,672.27
1986-05-271,7501,7601,7401,76066,9001,691.49
1986-05-261,7501,7501,7301,74050,7001,672.27
1986-05-241,7201,7401,7201,73049,7001,662.66
1986-05-231,7101,7501,7101,74076,8001,672.27
1986-05-221,7101,7401,7101,730139,0001,662.66
1986-05-211,7201,7401,7101,71076,1001,643.44
1986-05-201,7001,7301,7001,72068,8001,653.05
1986-05-191,7201,7401,7001,70061,3001,633.83
1986-05-171,7101,7501,7001,73039,8001,662.66
1986-05-161,7501,7701,7101,72066,4001,653.05
1986-05-151,7501,7701,7501,76046,4001,691.49
1986-05-141,7601,7801,7501,76030,1001,691.49
1986-05-131,7801,8001,7601,76053,1001,691.49
1986-05-121,8001,8301,8001,800104,2001,729.93
1986-05-091,8001,8201,7801,80083,1001,729.93
1986-05-081,8101,8101,7801,78081,1001,710.71
1986-05-071,8201,8201,7801,78040,6001,710.71
1986-05-061,8101,8301,7801,82053,7001,749.16
1986-05-021,7901,8401,7601,830106,2001,758.77
1986-05-011,7401,7901,7301,790237,6001,720.32
1986-04-301,7201,7701,7201,760203,2001,691.49
1986-04-281,8201,8601,8101,81089,5001,739.54
1986-04-261,8101,8501,8001,850179,7001,777.99
1986-04-251,8701,9001,7901,840142,7001,768.38
1986-04-241,8901,9201,8501,900127,6001,826.04
1986-04-231,8801,9201,8601,890163,6001,816.43
1986-04-221,9601,9901,8701,890301,6001,816.43
1986-04-211,8801,9501,8701,940190,4001,864.48
1986-04-191,9601,9701,8701,880146,8001,806.82
1986-04-181,9402,0201,9001,9001,119,3001,826.04
1986-04-171,8601,9001,8301,850248,9001,777.99
1986-04-161,7501,8001,7501,770150,4001,701.10
1986-04-151,8401,8501,7701,78048,6001,710.71
1986-04-141,8501,8801,8201,820119,4001,749.16
1986-04-111,8001,8601,8001,850146,1001,777.99
1986-04-101,7801,8001,7501,80061,7001,729.93
1986-04-091,7501,7801,7501,75051,9001,681.88
1986-04-081,7501,7501,7101,750174,5001,681.88
1986-04-071,7601,8001,7601,770268,3001,701.10
1986-04-051,7401,7601,7401,760153,2001,691.49
1986-04-041,9001,9001,6801,770634,2001,701.10
1986-04-031,8201,8901,8201,890278,0001,816.43
1986-04-021,9301,9901,9301,940233,8001,864.48
1986-04-012,0502,0802,0002,000453,0001,922.15
1986-03-312,0102,0502,0102,050364,0001,970.20
1986-03-292,0102,0302,0002,000365,6001,922.15
1986-03-282,0902,0901,9802,010631,1001,931.76
1986-03-272,1402,1502,0502,0501,833,9001,970.20
1986-03-262,1002,1202,0502,120977,1002,037.48
1986-03-251,9702,1501,9602,0701,868,5001,989.42
1986-03-241,9902,0001,9501,980724,2001,902.93
1986-03-221,9501,9901,9401,990608,4001,912.54
1986-03-201,9001,9401,8701,920730,2001,845.26
1986-03-191,9301,9401,8701,880550,4001,806.82
1986-03-181,8801,9401,8701,9301,116,6001,854.87
1986-03-171,8701,9001,8601,880729,7001,806.82
1986-03-151,8201,8701,8201,870739,6001,797.21
1986-03-141,8401,8401,8001,820877,3001,749.16
1986-03-131,8301,8601,8001,8501,342,6001,777.99
1986-03-121,7501,8401,7301,8201,393,1001,749.16
1986-03-111,7001,7301,6901,720574,5001,653.05
1986-03-101,6801,7001,6801,690183,1001,624.22
1986-03-071,7101,7201,6701,700347,4001,633.83
1986-03-061,6801,7101,6601,710428,1001,643.44
1986-03-051,6901,6901,6501,680192,6001,614.61
1986-03-041,7001,7001,6801,690573,9001,624.22
1986-03-031,6701,7201,6601,700620,9001,633.83
1986-03-011,6601,6701,6501,650263,7001,585.77
1986-02-281,6301,6501,6201,640725,4001,576.16
1986-02-271,5501,6301,5501,630497,9001,566.55
1986-02-261,5601,5701,5301,540239,6001,480.05
1986-02-251,5601,5801,5501,56042,7001,499.28
1986-02-241,5801,5801,5501,55090,4001,489.67
1986-02-221,5901,6001,5701,58032,4001,518.50
1986-02-211,6101,6101,5701,580289,8001,518.50
1986-02-201,6101,6101,5901,610399,4001,547.33
1986-02-191,5701,6101,5701,600522,2001,537.72
1986-02-181,5601,5701,5501,560500,5001,499.28
1986-02-171,5401,5601,5301,550536,5001,489.67
1986-02-151,5201,5301,5201,53059,1001,470.44
1986-02-141,5201,5301,5101,510141,7001,451.22
1986-02-131,5501,5501,5201,530216,8001,470.44
1986-02-121,5201,5401,5101,540161,5001,480.05
1986-02-101,5201,5301,5001,520121,9001,460.83
1986-02-071,4801,5101,4801,500139,0001,441.61
1986-02-061,4601,4701,4501,45038,3001,393.56
1986-02-051,4901,4901,4501,47059,5001,412.78
1986-02-041,4901,4901,4501,45068,2001,393.56
1986-02-031,4801,5201,4701,490169,7001,432
1986-02-011,4901,5001,4801,48021,8001,422.39
1986-01-311,4801,5101,4801,50053,9001,441.61
1986-01-301,5101,5101,4901,49079,1001,432
1986-01-291,4901,5101,4801,510192,5001,451.22
1986-01-281,5001,5101,4501,450982,8001,393.56
1986-01-271,5301,5501,5001,510649,3001,451.22
1986-01-251,5301,5301,4901,500302,7001,441.61
1986-01-241,4601,5201,4401,480163,8001,422.39
1986-01-231,4501,4601,4401,44074,2001,383.95
1986-01-221,4501,4601,4401,45060,9001,393.56
1986-01-211,4401,4501,4301,45031,3001,393.56
1986-01-201,4501,4501,4301,45026,9001,393.56
1986-01-181,4401,4501,4301,44019,7001,383.95
1986-01-171,4601,4701,4401,44035,9001,383.95
1986-01-161,4501,4601,4301,45070,8001,393.56
1986-01-141,4701,4701,4601,46014,2001,403.17
1986-01-131,4501,4701,4501,45044,6001,393.56
1986-01-101,4201,4701,4201,450136,3001,393.56
1986-01-091,4801,5001,4801,480117,9001,422.39
1986-01-081,4801,5001,4801,50059,2001,441.61
1986-01-071,4901,4901,4601,490127,5001,432
1986-01-061,5001,5001,4801,48043,1001,422.39
1986-01-041,5001,5101,4901,49050,9001,432

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