9508 九州電力(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,480	2,480	2,380	2,390	73,900	2,366.34
1990-12-27	2,470	2,470	2,400	2,440	175,800	2,415.84
1990-12-26	2,420	2,440	2,380	2,430	129,900	2,405.94
1990-12-25	2,380	2,400	2,360	2,380	241,200	2,356.44
1990-12-21	2,550	2,550	2,460	2,500	277,600	2,475.25
1990-12-20	2,580	2,610	2,550	2,550	160,800	2,524.75
1990-12-19	2,620	2,670	2,590	2,650	839,700	2,623.76
1990-12-18	2,500	2,600	2,500	2,580	284,900	2,554.46
1990-12-17	2,530	2,570	2,510	2,530	150,500	2,504.95
1990-12-14	2,510	2,610	2,510	2,610	462,300	2,584.16
1990-12-13	2,520	2,600	2,520	2,590	847,300	2,564.36
1990-12-12	2,540	2,630	2,540	2,550	881,100	2,524.75
1990-12-11	2,470	2,560	2,420	2,560	645,500	2,534.65
1990-12-10	2,470	2,500	2,380	2,450	380,400	2,425.74
1990-12-07	2,350	2,430	2,330	2,430	812,700	2,405.94
1990-12-06	2,300	2,330	2,270	2,280	652,300	2,257.43
1990-12-05	2,250	2,260	2,170	2,260	317,400	2,237.62
1990-12-04	2,170	2,230	2,150	2,190	93,000	2,168.32
1990-12-03	2,210	2,280	2,190	2,250	78,900	2,227.72
1990-11-30	2,150	2,200	2,120	2,180	197,400	2,158.42
1990-11-29	2,180	2,240	2,170	2,240	67,100	2,217.82
1990-11-28	2,300	2,340	2,250	2,250	46,800	2,227.72
1990-11-27	2,350	2,350	2,270	2,310	267,700	2,287.13
1990-11-26	2,300	2,350	2,250	2,340	703,800	2,316.83
1990-11-22	2,120	2,240	2,120	2,210	311,600	2,188.12
1990-11-21	2,160	2,160	2,070	2,100	132,000	2,079.21
1990-11-20	2,190	2,190	2,110	2,160	79,500	2,138.61
1990-11-19	2,170	2,170	2,130	2,160	69,100	2,138.61
1990-11-16	2,090	2,090	2,050	2,050	87,800	2,029.70
1990-11-15	2,180	2,220	2,100	2,130	27,200	2,108.91
1990-11-14	2,230	2,230	2,180	2,220	71,300	2,198.02
1990-11-13	2,230	2,250	2,170	2,240	94,700	2,217.82
1990-11-09	2,080	2,080	2,050	2,070	101,000	2,049.50
1990-11-08	2,150	2,150	2,100	2,100	63,800	2,079.21
1990-11-07	2,130	2,180	2,120	2,170	49,100	2,148.51
1990-11-06	2,270	2,290	2,180	2,200	73,100	2,178.22
1990-11-05	2,240	2,260	2,230	2,230	79,000	2,207.92
1990-11-02	2,140	2,200	2,110	2,200	127,200	2,178.22
1990-11-01	2,210	2,250	2,160	2,180	106,900	2,158.42
1990-10-31	2,310	2,330	2,270	2,270	30,600	2,247.52
1990-10-30	2,320	2,360	2,280	2,300	50,500	2,277.23
1990-10-29	2,280	2,370	2,280	2,360	148,900	2,336.63
1990-10-26	2,340	2,340	2,260	2,320	79,400	2,297.03
1990-10-25	2,300	2,380	2,290	2,380	163,100	2,356.44
1990-10-24	2,230	2,290	2,230	2,290	143,400	2,267.33
1990-10-23	2,390	2,420	2,300	2,310	429,700	2,287.13
1990-10-22	2,320	2,390	2,300	2,350	356,500	2,326.73
1990-10-19	2,320	2,390	2,310	2,330	1,027,400	2,306.93
1990-10-18	2,290	2,310	2,250	2,310	620,000	2,287.13
1990-10-17	2,250	2,320	2,220	2,250	376,400	2,227.72
1990-10-16	2,240	2,280	2,200	2,220	375,200	2,198.02
1990-10-15	2,110	2,200	2,110	2,200	285,200	2,178.22
1990-10-12	2,060	2,100	2,050	2,100	62,800	2,079.21
1990-10-11	2,070	2,130	2,070	2,130	69,800	2,108.91
1990-10-09	2,320	2,330	2,200	2,230	200,400	2,207.92
1990-10-08	2,100	2,250	2,060	2,200	91,000	2,178.22
1990-10-05	1,970	2,100	1,970	2,020	136,600	2,000
1990-10-04	1,980	2,020	1,950	1,970	68,900	1,950.49
1990-10-03	1,930	2,130	1,930	2,000	123,600	1,980.20
1990-10-02	1,830	1,940	1,800	1,940	208,500	1,920.79
1990-10-01	1,780	1,830	1,680	1,740	184,700	1,722.77
1990-09-28	1,950	1,950	1,760	1,780	173,900	1,762.38
1990-09-27	1,970	2,000	1,920	1,990	114,000	1,970.30
1990-09-26	2,010	2,030	2,000	2,000	93,900	1,980.20
1990-09-25	2,050	2,060	2,010	2,020	97,400	2,000
1990-09-21	2,040	2,100	2,030	2,100	141,500	2,079.21
1990-09-20	2,100	2,140	2,010	2,040	169,500	2,019.80
1990-09-19	2,150	2,150	2,100	2,110	154,900	2,089.11
1990-09-18	2,200	2,230	2,110	2,150	96,400	2,128.71
1990-09-17	2,310	2,340	2,250	2,250	31,100	2,227.72
1990-09-14	2,320	2,380	2,320	2,350	67,100	2,326.73
1990-09-13	2,390	2,440	2,310	2,400	109,400	2,376.24
1990-09-12	2,280	2,390	2,250	2,390	87,800	2,366.34
1990-09-11	2,290	2,330	2,290	2,320	45,300	2,297.03
1990-09-10	2,290	2,340	2,240	2,300	80,800	2,277.23
1990-09-07	2,250	2,280	2,240	2,250	88,500	2,227.72
1990-09-06	2,280	2,300	2,240	2,260	58,800	2,237.62
1990-09-05	2,300	2,350	2,250	2,280	59,200	2,257.43
1990-09-04	2,310	2,340	2,270	2,300	110,000	2,277.23
1990-09-03	2,360	2,360	2,310	2,320	80,600	2,297.03
1990-08-31	2,340	2,340	2,300	2,330	141,500	2,306.93
1990-08-30	2,440	2,440	2,310	2,370	219,600	2,346.53
1990-08-29	2,400	2,400	2,350	2,400	89,300	2,376.24
1990-08-28	2,500	2,500	2,400	2,400	81,200	2,376.24
1990-08-27	2,370	2,490	2,370	2,400	1,089,600	2,376.24
1990-08-24	2,290	2,390	2,290	2,360	178,400	2,336.63
1990-08-23	2,350	2,400	2,300	2,330	172,000	2,306.93
1990-08-22	2,410	2,450	2,400	2,430	104,300	2,405.94
1990-08-21	2,560	2,600	2,500	2,500	141,800	2,475.25
1990-08-20	2,530	2,600	2,520	2,540	68,500	2,514.85
1990-08-17	2,530	2,590	2,530	2,550	88,100	2,524.75
1990-08-16	2,660	2,660	2,530	2,600	99,300	2,574.26
1990-08-15	2,590	2,650	2,510	2,620	97,100	2,594.06
1990-08-14	2,350	2,540	2,340	2,470	147,000	2,445.54
1990-08-13	2,460	2,470	2,310	2,360	145,800	2,336.63
1990-08-10	2,460	2,500	2,430	2,480	106,100	2,455.45
1990-08-09	2,540	2,560	2,450	2,490	106,100	2,465.35
1990-08-08	2,460	2,550	2,450	2,530	93,100	2,504.95
1990-08-07	2,380	2,480	2,350	2,430	163,200	2,405.94
1990-08-06	2,410	2,460	2,400	2,450	250,100	2,425.74
1990-08-03	2,500	2,550	2,400	2,550	259,500	2,524.75
1990-08-02	2,610	2,640	2,550	2,550	216,100	2,524.75
1990-08-01	2,720	2,740	2,600	2,650	368,900	2,623.76
1990-07-31	2,720	2,730	2,670	2,680	223,100	2,653.47
1990-07-30	2,710	2,710	2,660	2,700	112,500	2,673.27
1990-07-27	2,680	2,680	2,620	2,670	174,300	2,643.56
1990-07-26	2,750	2,750	2,650	2,680	229,600	2,653.47
1990-07-25	2,760	2,800	2,720	2,720	130,000	2,693.07
1990-07-24	2,760	2,810	2,750	2,750	85,300	2,722.77
1990-07-23	2,810	2,850	2,760	2,800	125,500	2,772.28
1990-07-20	2,880	2,900	2,840	2,840	70,300	2,811.88
1990-07-19	2,940	2,940	2,880	2,920	81,300	2,891.09
1990-07-18	2,960	2,980	2,910	2,940	130,800	2,910.89
1990-07-17	2,990	3,000	2,950	2,950	73,500	2,920.79
1990-07-16	2,950	3,000	2,920	3,000	82,600	2,970.30
1990-07-13	2,960	3,000	2,930	3,000	86,600	2,970.30
1990-07-12	2,980	2,980	2,900	2,960	96,400	2,930.69
1990-07-11	2,910	3,000	2,910	2,990	59,300	2,960.40
1990-07-10	2,910	2,970	2,910	2,910	60,700	2,881.19
1990-07-09	2,910	2,980	2,910	2,980	31,100	2,950.50
1990-07-06	2,910	2,980	2,910	2,910	57,900	2,881.19
1990-07-05	2,960	2,980	2,910	2,910	89,400	2,881.19
1990-07-04	2,970	2,990	2,960	2,970	110,600	2,940.59
1990-07-03	2,940	2,960	2,930	2,960	98,200	2,930.69
1990-07-02	2,940	2,970	2,910	2,950	40,300	2,920.79
1990-06-29	2,950	2,990	2,950	2,980	77,200	2,950.50
1990-06-28	2,980	2,990	2,940	2,940	57,700	2,910.89
1990-06-27	2,990	3,000	2,970	2,980	234,800	2,950.50
1990-06-26	2,940	2,990	2,940	2,990	80,500	2,960.40
1990-06-25	2,910	2,980	2,910	2,940	89,200	2,910.89
1990-06-22	2,960	3,000	2,950	2,950	99,800	2,920.79
1990-06-21	2,990	3,020	2,960	2,970	118,700	2,940.59
1990-06-20	2,950	3,040	2,950	3,020	172,300	2,990.10
1990-06-19	2,980	3,000	2,970	2,990	73,700	2,960.40
1990-06-18	3,040	3,090	3,000	3,050	78,700	3,019.80
1990-06-15	3,040	3,100	3,030	3,090	83,300	3,059.41
1990-06-14	3,040	3,190	3,030	3,090	115,800	3,059.41
1990-06-13	3,010	3,040	2,980	3,000	83,700	2,970.30
1990-06-12	3,000	3,050	3,000	3,030	113,900	3,000
1990-06-11	3,010	3,070	3,010	3,010	182,600	2,980.20
1990-06-08	3,050	3,100	3,040	3,100	188,400	3,069.31
1990-06-07	3,040	3,100	3,040	3,050	104,600	3,019.80
1990-06-06	3,050	3,100	3,020	3,090	95,100	3,059.41
1990-06-05	3,120	3,200	3,100	3,100	100,400	3,069.31
1990-06-04	3,130	3,200	3,130	3,130	75,500	3,099.01
1990-06-01	3,160	3,180	3,110	3,120	77,400	3,089.11
1990-05-31	3,230	3,240	3,180	3,180	81,000	3,148.51
1990-05-30	3,160	3,260	3,160	3,210	82,400	3,178.22
1990-05-29	3,310	3,360	3,200	3,210	109,500	3,178.22
1990-05-28	3,410	3,430	3,350	3,360	110,600	3,326.73
1990-05-25	3,320	3,450	3,310	3,360	209,400	3,326.73
1990-05-24	3,300	3,330	3,240	3,270	163,800	3,237.62
1990-05-23	3,400	3,420	3,280	3,280	159,500	3,247.52
1990-05-22	3,180	3,350	3,180	3,340	192,000	3,306.93
1990-05-21	3,220	3,300	3,220	3,280	75,900	3,247.52
1990-05-18	3,360	3,370	3,270	3,370	137,600	3,336.63
1990-05-17	3,380	3,390	3,300	3,310	184,600	3,277.23
1990-05-16	3,250	3,500	3,250	3,380	986,400	3,346.53
1990-05-15	3,320	3,330	3,270	3,300	216,500	3,267.33
1990-05-14	3,250	3,330	3,250	3,290	326,800	3,257.43
1990-05-11	3,080	3,300	3,080	3,200	486,300	3,168.32
1990-05-10	3,150	3,160	3,100	3,130	107,600	3,099.01
1990-05-09	3,100	3,140	3,090	3,100	259,800	3,069.31
1990-05-08	3,060	3,100	3,050	3,090	158,200	3,059.41
1990-05-07	3,000	3,060	2,970	3,050	223,500	3,019.80
1990-05-02	2,990	3,000	2,960	2,990	123,500	2,960.40
1990-05-01	2,970	2,980	2,900	2,950	27,200	2,920.79
1990-04-27	2,940	2,970	2,900	2,970	85,000	2,940.59
1990-04-26	2,970	2,970	2,920	2,940	143,600	2,910.89
1990-04-25	2,970	2,980	2,910	2,940	340,400	2,910.89
1990-04-24	2,810	2,850	2,800	2,840	31,700	2,811.88
1990-04-23	2,930	2,930	2,850	2,860	36,400	2,831.68
1990-04-20	3,000	3,000	2,810	2,900	178,700	2,871.29
1990-04-19	2,850	2,900	2,800	2,900	170,700	2,871.29
1990-04-18	2,680	2,740	2,650	2,730	85,500	2,702.97
1990-04-17	2,650	2,750	2,620	2,650	92,400	2,623.76
1990-04-16	2,670	2,720	2,620	2,670	80,500	2,643.56
1990-04-13	2,770	2,800	2,750	2,750	112,000	2,722.77
1990-04-12	2,780	2,780	2,750	2,780	59,400	2,752.48
1990-04-11	2,760	2,800	2,750	2,780	131,900	2,752.48
1990-04-10	2,770	2,800	2,750	2,760	90,100	2,732.67
1990-04-09	2,810	2,900	2,780	2,890	156,600	2,861.39
1990-04-06	2,700	2,750	2,650	2,730	113,500	2,702.97
1990-04-05	2,550	2,600	2,450	2,600	281,000	2,574.26
1990-04-04	2,660	2,700	2,600	2,600	88,300	2,574.26
1990-04-03	2,600	2,800	2,550	2,700	150,800	2,673.27
1990-04-02	2,560	2,640	2,550	2,560	136,700	2,534.65
1990-03-30	2,850	2,890	2,710	2,730	140,700	2,702.97
1990-03-29	2,870	2,970	2,850	2,910	145,400	2,881.19
1990-03-28	2,830	2,900	2,830	2,850	95,800	2,821.78
1990-03-27	3,010	3,080	2,950	3,000	151,100	2,970.30
1990-03-26	2,800	3,150	2,800	3,150	283,600	3,057.66
1990-03-23	2,590	2,780	2,590	2,770	216,200	2,688.80
1990-03-22	2,800	2,840	2,470	2,550	343,900	2,475.25
1990-03-20	3,090	3,100	2,800	2,800	194,100	2,717.92
1990-03-19	3,200	3,240	3,010	3,100	128,200	3,009.12
1990-03-16	3,210	3,270	3,200	3,230	103,100	3,135.31
1990-03-15	3,210	3,240	3,200	3,230	227,600	3,135.31
1990-03-14	3,220	3,270	3,200	3,200	118,400	3,106.19
1990-03-13	3,300	3,310	3,250	3,270	148,900	3,174.14
1990-03-12	3,320	3,360	3,300	3,300	78,300	3,203.26
1990-03-09	3,350	3,350	3,330	3,330	278,900	3,232.38
1990-03-08	3,320	3,350	3,310	3,350	219,800	3,251.80
1990-03-07	3,370	3,390	3,320	3,320	136,500	3,222.68
1990-03-06	3,400	3,430	3,360	3,370	109,000	3,271.21
1990-03-05	3,430	3,430	3,390	3,400	92,300	3,300.33
1990-03-02	3,430	3,460	3,410	3,430	76,000	3,329.45
1990-03-01	3,500	3,520	3,410	3,420	164,700	3,319.74
1990-02-28	3,470	3,540	3,460	3,500	472,800	3,397.40
1990-02-27	3,420	3,550	3,340	3,450	268,900	3,348.86
1990-02-26	3,470	3,520	3,210	3,320	134,100	3,222.68
1990-02-23	3,550	3,560	3,510	3,560	128,200	3,455.64
1990-02-22	3,660	3,690	3,540	3,600	177,600	3,494.47
1990-02-21	3,710	3,730	3,560	3,610	164,300	3,504.17
1990-02-20	3,740	3,790	3,730	3,730	72,800	3,620.66
1990-02-19	3,800	3,840	3,740	3,740	47,700	3,630.36
1990-02-16	3,740	3,790	3,740	3,790	117,200	3,678.90
1990-02-15	3,730	3,780	3,730	3,740	87,400	3,630.36
1990-02-14	3,700	3,750	3,700	3,730	111,500	3,620.66
1990-02-13	3,720	3,740	3,700	3,710	85,100	3,601.24
1990-02-09	3,720	3,750	3,710	3,740	58,200	3,630.36
1990-02-08	3,720	3,770	3,720	3,770	85,500	3,659.48
1990-02-07	3,770	3,790	3,740	3,790	202,400	3,678.90
1990-02-06	3,790	3,840	3,750	3,790	263,500	3,678.90
1990-02-05	3,730	3,750	3,700	3,750	108,100	3,640.07
1990-02-02	3,750	3,790	3,710	3,730	89,300	3,620.66
1990-02-01	3,790	3,800	3,720	3,800	183,700	3,688.60
1990-01-31	3,780	3,810	3,740	3,740	132,700	3,630.36
1990-01-30	3,850	3,860	3,800	3,800	627,100	3,688.60
1990-01-29	3,770	3,880	3,760	3,850	919,500	3,737.14
1990-01-26	3,760	3,840	3,720	3,820	152,200	3,708.02
1990-01-25	3,750	3,790	3,730	3,790	136,000	3,678.90
1990-01-24	3,850	3,850	3,750	3,750	137,400	3,640.07
1990-01-23	3,850	3,850	3,750	3,820	146,100	3,708.02
1990-01-22	3,760	3,800	3,760	3,800	180,700	3,688.60
1990-01-19	3,780	3,780	3,750	3,780	224,900	3,669.19
1990-01-18	3,760	3,780	3,760	3,780	192,000	3,669.19
1990-01-17	3,830	3,840	3,670	3,750	160,300	3,640.07
1990-01-16	3,800	3,890	3,800	3,800	131,100	3,688.60
1990-01-12	3,900	3,930	3,880	3,930	111,300	3,814.79
1990-01-11	3,910	3,940	3,880	3,900	129,000	3,785.67
1990-01-10	3,990	3,990	3,920	3,950	90,400	3,834.21
1990-01-09	3,900	3,980	3,900	3,970	119,600	3,853.62
1990-01-08	4,000	4,000	3,900	3,900	197,300	3,785.67
1990-01-05	4,010	4,040	3,900	3,950	225,200	3,834.21
1990-01-04	4,100	4,150	3,980	4,050	182,000	3,931.28

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