9508 九州電力(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,340	2,390	2,300	2,340	59,700	2,316.83
1992-12-29	2,440	2,440	2,390	2,390	66,700	2,366.34
1992-12-28	2,400	2,440	2,390	2,430	47,200	2,405.94
1992-12-25	2,440	2,440	2,430	2,440	28,600	2,415.84
1992-12-24	2,440	2,450	2,420	2,440	129,900	2,415.84
1992-12-22	2,420	2,450	2,400	2,440	230,600	2,415.84
1992-12-21	2,410	2,410	2,390	2,400	140,700	2,376.24
1992-12-18	2,390	2,410	2,380	2,410	283,000	2,386.14
1992-12-17	2,380	2,380	2,330	2,330	199,500	2,306.93
1992-12-16	2,380	2,410	2,380	2,390	66,300	2,366.34
1992-12-15	2,420	2,420	2,370	2,420	144,700	2,396.04
1992-12-14	2,370	2,400	2,340	2,400	54,700	2,376.24
1992-12-11	2,350	2,380	2,350	2,370	134,200	2,346.53
1992-12-10	2,370	2,420	2,370	2,410	202,400	2,386.14
1992-12-09	2,350	2,360	2,340	2,350	68,400	2,326.73
1992-12-08	2,350	2,360	2,340	2,340	122,700	2,316.83
1992-12-07	2,350	2,370	2,340	2,360	58,000	2,336.63
1992-12-04	2,360	2,380	2,350	2,350	53,300	2,326.73
1992-12-03	2,380	2,430	2,370	2,430	72,900	2,405.94
1992-12-02	2,360	2,390	2,360	2,380	52,900	2,356.44
1992-12-01	2,410	2,410	2,360	2,370	86,500	2,346.53
1992-11-30	2,420	2,430	2,400	2,420	192,100	2,396.04
1992-11-27	2,390	2,410	2,380	2,400	161,900	2,376.24
1992-11-26	2,400	2,410	2,370	2,390	156,300	2,366.34
1992-11-25	2,360	2,400	2,350	2,400	89,500	2,376.24
1992-11-24	2,410	2,410	2,360	2,360	159,200	2,336.63
1992-11-20	2,400	2,430	2,390	2,410	234,200	2,386.14
1992-11-19	2,410	2,410	2,380	2,400	236,600	2,376.24
1992-11-18	2,290	2,440	2,290	2,410	243,500	2,386.14
1992-11-17	2,290	2,290	2,260	2,260	65,400	2,237.62
1992-11-16	2,260	2,340	2,240	2,330	121,300	2,306.93
1992-11-13	2,270	2,300	2,260	2,260	131,000	2,237.62
1992-11-12	2,200	2,300	2,200	2,300	56,300	2,277.23
1992-11-11	2,200	2,210	2,200	2,200	707,500	2,178.22
1992-11-10	2,210	2,210	2,190	2,190	112,800	2,168.32
1992-11-09	2,240	2,240	2,200	2,220	180,400	2,198.02
1992-11-06	2,240	2,280	2,240	2,260	44,900	2,237.62
1992-11-05	2,260	2,280	2,250	2,250	154,000	2,227.72
1992-11-04	2,280	2,280	2,260	2,260	103,200	2,237.62
1992-11-02	2,240	2,280	2,240	2,280	48,600	2,257.43
1992-10-30	2,250	2,270	2,240	2,240	56,900	2,217.82
1992-10-29	2,250	2,280	2,250	2,280	88,000	2,257.43
1992-10-28	2,260	2,270	2,250	2,250	91,900	2,227.72
1992-10-27	2,270	2,280	2,260	2,280	45,900	2,257.43
1992-10-26	2,280	2,280	2,260	2,270	13,100	2,247.52
1992-10-23	2,280	2,280	2,260	2,280	65,400	2,257.43
1992-10-22	2,280	2,300	2,270	2,280	71,000	2,257.43
1992-10-21	2,290	2,310	2,280	2,300	59,700	2,277.23
1992-10-20	2,300	2,310	2,260	2,280	29,700	2,257.43
1992-10-19	2,260	2,300	2,260	2,300	29,200	2,277.23
1992-10-16	2,320	2,320	2,280	2,300	78,800	2,277.23
1992-10-15	2,330	2,330	2,290	2,300	111,200	2,277.23
1992-10-14	2,370	2,380	2,310	2,330	107,000	2,306.93
1992-10-13	2,340	2,370	2,340	2,360	55,300	2,336.63
1992-10-12	2,360	2,360	2,330	2,330	43,500	2,306.93
1992-10-09	2,300	2,350	2,300	2,350	67,700	2,326.73
1992-10-08	2,310	2,320	2,300	2,300	107,100	2,277.23
1992-10-07	2,330	2,360	2,330	2,330	108,600	2,306.93
1992-10-06	2,320	2,360	2,320	2,350	30,800	2,326.73
1992-10-05	2,360	2,370	2,310	2,320	51,800	2,297.03
1992-10-02	2,350	2,400	2,340	2,370	33,200	2,346.53
1992-10-01	2,350	2,350	2,300	2,340	82,700	2,316.83
1992-09-30	2,380	2,390	2,310	2,310	91,600	2,287.13
1992-09-29	2,480	2,480	2,400	2,400	119,300	2,376.24
1992-09-28	2,430	2,450	2,390	2,420	79,100	2,396.04
1992-09-25	2,430	2,460	2,430	2,450	235,600	2,425.74
1992-09-24	2,450	2,460	2,410	2,430	189,100	2,405.94
1992-09-22	2,330	2,350	2,330	2,350	130,700	2,326.73
1992-09-21	2,350	2,400	2,310	2,310	107,000	2,287.13
1992-09-18	2,370	2,400	2,310	2,390	108,900	2,366.34
1992-09-17	2,350	2,440	2,320	2,440	130,000	2,415.84
1992-09-16	2,310	2,350	2,300	2,350	126,700	2,326.73
1992-09-14	2,310	2,350	2,300	2,300	103,800	2,277.23
1992-09-11	2,390	2,450	2,350	2,350	167,300	2,326.73
1992-09-10	2,450	2,480	2,410	2,430	118,200	2,405.94
1992-09-09	2,300	2,450	2,300	2,430	55,400	2,405.94
1992-09-08	2,410	2,410	2,290	2,300	63,500	2,277.23
1992-09-07	2,390	2,430	2,380	2,410	136,800	2,386.14
1992-09-04	2,450	2,480	2,410	2,430	169,700	2,405.94
1992-09-03	2,400	2,470	2,380	2,450	111,700	2,425.74
1992-09-02	2,400	2,440	2,380	2,390	52,400	2,366.34
1992-09-01	2,460	2,470	2,420	2,450	52,000	2,425.74
1992-08-31	2,410	2,480	2,410	2,450	80,600	2,425.74
1992-08-28	2,450	2,500	2,420	2,470	447,700	2,445.54
1992-08-27	2,400	2,490	2,390	2,460	307,300	2,435.64
1992-08-26	2,390	2,430	2,390	2,420	93,100	2,396.04
1992-08-25	2,420	2,430	2,360	2,400	149,100	2,376.24
1992-08-24	2,390	2,450	2,350	2,440	217,200	2,415.84
1992-08-21	2,280	2,350	2,280	2,350	204,800	2,326.73
1992-08-20	2,250	2,280	2,220	2,260	106,100	2,237.62
1992-08-19	2,210	2,250	2,190	2,230	103,500	2,207.92
1992-08-18	2,200	2,200	2,180	2,200	125,000	2,178.22
1992-08-17	2,150	2,200	2,120	2,200	114,500	2,178.22
1992-08-14	2,100	2,150	2,090	2,150	48,800	2,128.71
1992-08-13	2,100	2,150	2,080	2,100	213,300	2,079.21
1992-08-12	2,060	2,100	2,050	2,100	77,800	2,079.21
1992-08-11	2,130	2,130	2,060	2,060	32,200	2,039.60
1992-08-10	2,080	2,130	2,050	2,090	68,100	2,069.31
1992-08-07	2,150	2,170	2,140	2,160	51,600	2,138.61
1992-08-06	2,210	2,220	2,150	2,170	59,500	2,148.51
1992-08-05	2,180	2,200	2,170	2,200	86,700	2,178.22
1992-08-04	2,160	2,180	2,160	2,160	42,200	2,138.61
1992-08-03	2,180	2,200	2,150	2,160	92,200	2,138.61
1992-07-31	2,190	2,230	2,180	2,220	54,000	2,198.02
1992-07-30	2,180	2,210	2,180	2,200	93,300	2,178.22
1992-07-29	2,230	2,230	2,130	2,150	110,900	2,128.71
1992-07-28	2,210	2,260	2,200	2,210	118,100	2,188.12
1992-07-27	2,260	2,290	2,220	2,220	98,000	2,198.02
1992-07-24	2,260	2,270	2,240	2,240	66,600	2,217.82
1992-07-23	2,230	2,260	2,210	2,230	143,900	2,207.92
1992-07-22	2,300	2,310	2,270	2,310	216,700	2,287.13
1992-07-21	2,240	2,280	2,230	2,280	181,100	2,257.43
1992-07-20	2,260	2,280	2,200	2,280	117,800	2,257.43
1992-07-17	2,280	2,280	2,250	2,250	55,500	2,227.72
1992-07-16	2,250	2,290	2,250	2,250	74,800	2,227.72
1992-07-15	2,300	2,300	2,230	2,230	78,300	2,207.92
1992-07-14	2,310	2,320	2,290	2,300	165,200	2,277.23
1992-07-13	2,310	2,310	2,290	2,310	124,600	2,287.13
1992-07-10	2,280	2,290	2,260	2,280	151,300	2,257.43
1992-07-09	2,220	2,240	2,220	2,240	84,100	2,217.82
1992-07-08	2,170	2,240	2,170	2,210	20,800	2,188.12
1992-07-07	2,180	2,190	2,170	2,170	40,100	2,148.51
1992-07-06	2,230	2,240	2,190	2,220	66,100	2,198.02
1992-07-03	2,230	2,260	2,220	2,220	114,600	2,198.02
1992-07-02	2,150	2,200	2,130	2,200	131,500	2,178.22
1992-07-01	2,160	2,160	2,110	2,130	57,300	2,108.91
1992-06-30	2,130	2,200	2,130	2,140	72,700	2,118.81
1992-06-29	2,170	2,200	2,160	2,160	96,700	2,138.61
1992-06-26	2,180	2,190	2,170	2,170	130,000	2,148.51
1992-06-25	2,180	2,190	2,150	2,170	148,100	2,148.51
1992-06-24	2,180	2,190	2,160	2,180	88,500	2,158.42
1992-06-23	2,100	2,150	2,090	2,100	39,900	2,079.21
1992-06-22	2,150	2,200	2,090	2,100	84,200	2,079.21
1992-06-19	2,070	2,150	2,070	2,150	122,500	2,128.71
1992-06-18	2,100	2,130	2,050	2,050	274,200	2,029.70
1992-06-17	2,140	2,140	2,100	2,100	163,000	2,079.21
1992-06-16	2,240	2,240	2,140	2,160	266,300	2,138.61
1992-06-15	2,260	2,290	2,200	2,240	186,500	2,217.82
1992-06-12	2,270	2,270	2,230	2,260	313,300	2,237.62
1992-06-11	2,140	2,190	2,130	2,190	66,100	2,168.32
1992-06-10	2,110	2,190	2,110	2,130	131,300	2,108.91
1992-06-09	2,100	2,120	2,090	2,120	59,500	2,099.01
1992-06-08	2,100	2,120	2,080	2,080	160,000	2,059.41
1992-06-05	2,120	2,120	2,100	2,100	113,600	2,079.21
1992-06-04	2,110	2,140	2,110	2,140	85,000	2,118.81
1992-06-03	2,110	2,140	2,100	2,120	194,500	2,099.01
1992-06-02	2,120	2,130	2,110	2,110	93,900	2,089.11
1992-06-01	2,130	2,170	2,120	2,120	186,500	2,099.01
1992-05-29	2,110	2,150	2,110	2,140	228,300	2,118.81
1992-05-28	2,140	2,150	2,100	2,100	178,300	2,079.21
1992-05-27	2,200	2,200	2,120	2,140	175,100	2,118.81
1992-05-26	2,200	2,220	2,190	2,200	25,400	2,178.22
1992-05-25	2,180	2,220	2,180	2,210	71,800	2,188.12
1992-05-22	2,210	2,210	2,170	2,200	99,000	2,178.22
1992-05-21	2,210	2,240	2,210	2,230	75,200	2,207.92
1992-05-20	2,240	2,260	2,200	2,200	96,800	2,178.22
1992-05-19	2,250	2,260	2,220	2,240	82,500	2,217.82
1992-05-18	2,230	2,250	2,190	2,200	79,200	2,178.22
1992-05-15	2,280	2,280	2,190	2,190	347,700	2,168.32
1992-05-14	2,300	2,320	2,290	2,290	217,600	2,267.33
1992-05-13	2,260	2,290	2,230	2,280	125,900	2,257.43
1992-05-12	2,250	2,270	2,220	2,220	80,500	2,198.02
1992-05-11	2,260	2,290	2,230	2,240	46,500	2,217.82
1992-05-08	2,180	2,230	2,180	2,220	76,800	2,198.02
1992-05-07	2,180	2,230	2,150	2,220	67,600	2,198.02
1992-05-06	2,070	2,190	2,070	2,130	53,200	2,108.91
1992-05-01	2,100	2,100	2,070	2,070	212,200	2,049.50
1992-04-30	2,120	2,130	2,100	2,100	123,900	2,079.21
1992-04-28	2,120	2,150	2,100	2,130	110,200	2,108.91
1992-04-27	2,140	2,150	2,100	2,100	134,500	2,079.21
1992-04-24	2,160	2,170	2,130	2,150	118,000	2,128.71
1992-04-23	2,150	2,160	2,100	2,130	299,900	2,108.91
1992-04-22	2,200	2,210	2,120	2,150	162,200	2,128.71
1992-04-21	2,250	2,260	2,200	2,240	92,300	2,217.82
1992-04-20	2,330	2,350	2,230	2,280	74,400	2,257.43
1992-04-17	2,330	2,350	2,330	2,330	74,900	2,306.93
1992-04-16	2,300	2,340	2,300	2,330	61,900	2,306.93
1992-04-15	2,300	2,330	2,280	2,280	52,600	2,257.43
1992-04-14	2,170	2,280	2,170	2,260	93,900	2,237.62
1992-04-13	2,200	2,250	2,170	2,170	82,100	2,148.51
1992-04-10	2,130	2,170	2,060	2,160	160,800	2,138.61
1992-04-09	1,980	2,060	1,960	1,980	300,100	1,960.40
1992-04-08	2,100	2,110	2,000	2,000	171,200	1,980.20
1992-04-07	2,310	2,310	2,150	2,160	126,200	2,138.61
1992-04-06	2,300	2,380	2,300	2,310	35,500	2,287.13
1992-04-03	2,240	2,330	2,200	2,300	117,100	2,277.23
1992-04-02	2,300	2,320	2,200	2,240	162,500	2,217.82
1992-04-01	2,420	2,420	2,320	2,320	100,900	2,297.03
1992-03-31	2,390	2,440	2,390	2,420	74,200	2,396.04
1992-03-30	2,360	2,400	2,360	2,370	117,500	2,346.53
1992-03-27	2,400	2,440	2,400	2,440	32,100	2,415.84
1992-03-26	2,460	2,460	2,360	2,440	66,100	2,415.84
1992-03-25	2,420	2,470	2,420	2,440	107,000	2,415.84
1992-03-24	2,410	2,420	2,380	2,410	145,800	2,386.14
1992-03-23	2,430	2,440	2,390	2,390	81,600	2,366.34
1992-03-19	2,260	2,420	2,260	2,360	240,900	2,336.63
1992-03-18	2,260	2,280	2,230	2,260	535,100	2,237.62
1992-03-17	2,260	2,310	2,230	2,280	1,889,600	2,257.43
1992-03-16	2,340	2,360	2,250	2,250	131,300	2,227.72
1992-03-13	2,350	2,400	2,310	2,370	289,200	2,346.53
1992-03-12	2,360	2,420	2,360	2,380	93,100	2,356.44
1992-03-11	2,370	2,400	2,350	2,380	83,800	2,356.44
1992-03-10	2,400	2,400	2,380	2,380	150,200	2,356.44
1992-03-09	2,400	2,400	2,380	2,400	141,900	2,376.24
1992-03-06	2,440	2,440	2,400	2,410	77,200	2,386.14
1992-03-05	2,460	2,460	2,400	2,400	160,100	2,376.24
1992-03-04	2,460	2,470	2,440	2,460	152,200	2,435.64
1992-03-03	2,470	2,480	2,450	2,460	185,700	2,435.64
1992-03-02	2,470	2,470	2,450	2,470	84,700	2,445.54
1992-02-28	2,510	2,540	2,440	2,460	180,200	2,435.64
1992-02-27	2,490	2,520	2,470	2,510	207,200	2,485.15
1992-02-26	2,400	2,470	2,380	2,410	141,400	2,386.14
1992-02-25	2,340	2,370	2,330	2,370	164,100	2,346.53
1992-02-24	2,380	2,380	2,340	2,340	255,300	2,316.83
1992-02-21	2,350	2,390	2,330	2,370	487,800	2,346.53
1992-02-20	2,330	2,350	2,310	2,330	152,200	2,306.93
1992-02-19	2,310	2,350	2,310	2,330	185,200	2,306.93
1992-02-18	2,420	2,440	2,400	2,400	203,800	2,376.24
1992-02-17	2,460	2,460	2,420	2,440	102,900	2,415.84
1992-02-14	2,490	2,500	2,400	2,420	217,500	2,396.04
1992-02-13	2,550	2,570	2,460	2,460	206,000	2,435.64
1992-02-12	2,590	2,590	2,550	2,580	130,300	2,554.46
1992-02-10	2,610	2,610	2,580	2,590	62,900	2,564.36
1992-02-07	2,620	2,630	2,600	2,610	156,500	2,584.16
1992-02-06	2,610	2,630	2,590	2,620	132,300	2,594.06
1992-02-05	2,610	2,620	2,590	2,610	85,400	2,584.16
1992-02-04	2,610	2,620	2,600	2,610	89,600	2,584.16
1992-02-03	2,650	2,650	2,610	2,610	125,400	2,584.16
1992-01-31	2,640	2,650	2,610	2,610	134,600	2,584.16
1992-01-30	2,610	2,660	2,610	2,610	76,300	2,584.16
1992-01-29	2,640	2,640	2,610	2,640	162,400	2,613.86
1992-01-28	2,600	2,640	2,600	2,640	68,300	2,613.86
1992-01-27	2,640	2,650	2,580	2,580	105,100	2,554.46
1992-01-24	2,700	2,700	2,620	2,680	53,200	2,653.47
1992-01-23	2,610	2,730	2,600	2,700	141,900	2,673.27
1992-01-22	2,550	2,640	2,540	2,570	300,500	2,544.55
1992-01-21	2,610	2,680	2,550	2,550	347,900	2,524.75
1992-01-20	2,750	2,790	2,610	2,630	176,800	2,603.96
1992-01-17	2,810	2,820	2,780	2,780	280,400	2,752.48
1992-01-16	2,870	2,910	2,800	2,810	1,338,400	2,782.18
1992-01-14	2,880	2,910	2,860	2,860	146,800	2,831.68
1992-01-13	2,950	2,950	2,860	2,900	198,800	2,871.29
1992-01-10	3,010	3,010	2,930	3,010	169,300	2,980.20
1992-01-09	3,010	3,040	3,000	3,030	162,500	3,000
1992-01-08	3,120	3,120	2,990	3,040	257,500	3,009.90
1992-01-07	3,150	3,150	3,110	3,130	524,700	3,099.01
1992-01-06	3,000	3,150	3,000	3,150	599,500	3,118.81

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