9508 九州電力(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,650	2,670	2,650	2,670	25,400	2,643.56
1993-12-29	2,650	2,720	2,610	2,630	71,200	2,603.96
1993-12-28	2,700	2,710	2,660	2,680	69,600	2,653.47
1993-12-27	2,660	2,700	2,630	2,670	55,400	2,643.56
1993-12-24	2,660	2,700	2,630	2,630	90,500	2,603.96
1993-12-22	2,690	2,690	2,660	2,690	50,000	2,663.37
1993-12-21	2,660	2,690	2,640	2,670	123,700	2,643.56
1993-12-20	2,730	2,730	2,630	2,630	199,500	2,603.96
1993-12-17	2,760	2,780	2,690	2,700	334,000	2,673.27
1993-12-16	2,800	2,830	2,790	2,800	148,800	2,772.28
1993-12-15	2,720	2,780	2,720	2,780	70,600	2,752.48
1993-12-14	2,750	2,780	2,750	2,770	80,000	2,742.57
1993-12-13	2,720	2,800	2,720	2,790	94,200	2,762.38
1993-12-10	2,730	2,850	2,720	2,800	330,700	2,772.28
1993-12-09	2,700	2,750	2,700	2,730	89,700	2,702.97
1993-12-08	2,680	2,720	2,610	2,700	173,800	2,673.27
1993-12-07	2,610	2,680	2,610	2,680	82,200	2,653.47
1993-12-06	2,730	2,730	2,600	2,630	162,100	2,603.96
1993-12-03	2,670	2,750	2,670	2,730	172,900	2,702.97
1993-12-02	2,790	2,820	2,660	2,670	159,900	2,643.56
1993-12-01	2,720	2,770	2,650	2,740	147,900	2,712.87
1993-11-30	2,560	2,760	2,530	2,760	402,500	2,732.67
1993-11-29	2,570	2,600	2,470	2,530	181,200	2,504.95
1993-11-26	2,710	2,720	2,640	2,690	178,300	2,663.37
1993-11-25	2,700	2,750	2,680	2,730	151,300	2,702.97
1993-11-24	2,710	2,770	2,690	2,690	92,200	2,663.37
1993-11-22	2,800	2,800	2,700	2,730	164,200	2,702.97
1993-11-19	2,780	2,850	2,780	2,800	107,100	2,772.28
1993-11-18	2,790	2,800	2,770	2,800	164,100	2,772.28
1993-11-17	2,730	2,770	2,730	2,760	195,500	2,732.67
1993-11-16	2,760	2,790	2,730	2,750	151,600	2,722.77
1993-11-15	2,820	2,830	2,720	2,760	214,800	2,732.67
1993-11-12	2,800	2,840	2,780	2,830	171,300	2,801.98
1993-11-11	2,760	2,790	2,760	2,760	700,800	2,732.67
1993-11-10	2,780	2,790	2,740	2,760	135,400	2,732.67
1993-11-09	2,830	2,830	2,760	2,800	172,400	2,772.28
1993-11-08	2,820	2,850	2,800	2,820	82,300	2,792.08
1993-11-05	2,840	2,840	2,760	2,790	179,500	2,762.38
1993-11-04	2,850	2,880	2,840	2,840	142,800	2,811.88
1993-11-02	2,830	2,880	2,810	2,840	165,600	2,811.88
1993-11-01	2,790	2,810	2,760	2,790	171,700	2,762.38
1993-10-29	2,820	2,850	2,790	2,790	231,800	2,762.38
1993-10-28	2,920	2,920	2,800	2,800	113,900	2,772.28
1993-10-27	2,910	2,950	2,870	2,880	227,800	2,851.49
1993-10-26	2,970	2,970	2,920	2,930	176,100	2,900.99
1993-10-25	2,990	2,990	2,940	2,950	254,300	2,920.79
1993-10-22	2,960	2,960	2,940	2,950	187,400	2,920.79
1993-10-21	2,960	2,960	2,930	2,930	233,100	2,900.99
1993-10-20	2,920	2,950	2,900	2,940	136,000	2,910.89
1993-10-19	2,910	2,930	2,900	2,900	216,000	2,871.29
1993-10-18	2,890	2,910	2,880	2,890	164,100	2,861.39
1993-10-15	2,910	2,910	2,870	2,870	256,600	2,841.58
1993-10-14	2,910	2,920	2,890	2,900	196,000	2,871.29
1993-10-13	2,920	2,930	2,880	2,920	129,700	2,891.09
1993-10-12	2,930	2,950	2,910	2,910	184,700	2,881.19
1993-10-08	2,860	2,940	2,860	2,930	228,100	2,900.99
1993-10-07	2,890	2,890	2,860	2,860	150,200	2,831.68
1993-10-06	2,800	2,900	2,800	2,900	309,300	2,871.29
1993-10-05	2,810	2,810	2,770	2,780	244,400	2,752.48
1993-10-04	2,830	2,830	2,790	2,800	276,300	2,772.28
1993-10-01	2,780	2,820	2,780	2,790	125,000	2,762.38
1993-09-30	2,790	2,800	2,780	2,780	111,600	2,752.48
1993-09-29	2,790	2,790	2,760	2,770	166,100	2,742.57
1993-09-28	2,780	2,800	2,780	2,790	116,400	2,762.38
1993-09-27	2,820	2,830	2,800	2,810	124,800	2,782.18
1993-09-24	2,850	2,850	2,820	2,830	243,200	2,801.98
1993-09-22	2,850	2,850	2,820	2,850	215,000	2,821.78
1993-09-21	2,870	2,880	2,830	2,850	296,000	2,821.78
1993-09-20	2,850	2,850	2,810	2,810	157,200	2,782.18
1993-09-17	2,820	2,820	2,790	2,810	115,600	2,782.18
1993-09-16	2,820	2,830	2,790	2,790	126,200	2,762.38
1993-09-14	2,820	2,850	2,820	2,820	1,626,300	2,792.08
1993-09-13	2,800	2,860	2,800	2,860	82,500	2,831.68
1993-09-10	2,850	2,870	2,790	2,790	216,300	2,762.38
1993-09-09	2,850	2,850	2,820	2,830	130,400	2,801.98
1993-09-08	2,820	2,830	2,800	2,820	177,300	2,792.08
1993-09-07	2,800	2,820	2,780	2,810	245,100	2,782.18
1993-09-06	2,800	2,840	2,770	2,780	257,000	2,752.48
1993-09-03	2,790	2,810	2,770	2,770	599,100	2,742.57
1993-09-02	2,800	2,820	2,790	2,820	343,300	2,792.08
1993-09-01	2,840	2,860	2,790	2,820	428,000	2,792.08
1993-08-31	2,850	2,880	2,830	2,870	273,300	2,841.58
1993-08-30	2,870	2,870	2,830	2,840	146,800	2,811.88
1993-08-27	2,860	2,870	2,840	2,870	124,200	2,841.58
1993-08-26	2,820	2,840	2,820	2,830	147,200	2,801.98
1993-08-25	2,870	2,870	2,830	2,840	185,900	2,811.88
1993-08-24	2,810	2,840	2,810	2,830	87,800	2,801.98
1993-08-23	2,850	2,850	2,800	2,800	279,500	2,772.28
1993-08-20	2,860	2,890	2,860	2,860	250,600	2,831.68
1993-08-19	2,900	2,900	2,880	2,890	112,100	2,861.39
1993-08-18	2,940	2,950	2,860	2,860	242,100	2,831.68
1993-08-17	2,980	3,000	2,920	2,920	222,100	2,891.09
1993-08-16	2,980	3,000	2,910	2,980	200,800	2,950.50
1993-08-13	3,060	3,060	2,940	2,990	157,000	2,960.40
1993-08-12	3,060	3,080	3,020	3,060	383,000	3,029.70
1993-08-11	3,020	3,050	3,000	3,040	213,200	3,009.90
1993-08-10	3,050	3,050	3,020	3,020	157,900	2,990.10
1993-08-09	3,010	3,040	2,990	3,040	46,000	3,009.90
1993-08-06	2,980	3,020	2,970	3,020	44,200	2,990.10
1993-08-05	3,050	3,050	2,980	2,990	94,100	2,960.40
1993-08-04	3,000	3,050	3,000	3,020	187,900	2,990.10
1993-08-03	3,020	3,040	2,960	3,000	203,300	2,970.30
1993-08-02	3,020	3,020	2,990	3,010	113,300	2,980.20
1993-07-30	3,050	3,050	3,000	3,020	125,400	2,990.10
1993-07-29	3,000	3,050	2,990	3,050	239,600	3,019.80
1993-07-28	3,000	3,000	2,980	2,990	60,400	2,960.40
1993-07-27	2,980	3,010	2,960	3,000	182,300	2,970.30
1993-07-26	2,980	3,000	2,960	2,980	100,700	2,950.50
1993-07-23	2,970	2,970	2,930	2,940	44,300	2,910.89
1993-07-22	2,980	3,010	2,960	3,000	159,500	2,970.30
1993-07-21	2,930	2,960	2,920	2,960	132,200	2,930.69
1993-07-20	2,960	2,970	2,910	2,920	215,200	2,891.09
1993-07-19	2,980	3,000	2,960	2,960	121,500	2,930.69
1993-07-16	2,970	3,000	2,970	3,000	128,800	2,970.30
1993-07-15	3,000	3,030	2,980	3,000	207,100	2,970.30
1993-07-14	2,980	3,000	2,960	2,960	148,000	2,930.69
1993-07-13	2,990	3,000	2,960	2,980	119,400	2,950.50
1993-07-12	3,000	3,000	2,970	3,000	91,100	2,970.30
1993-07-09	2,950	3,000	2,950	3,000	113,400	2,970.30
1993-07-08	2,950	3,000	2,930	3,000	131,800	2,970.30
1993-07-07	2,940	2,950	2,900	2,900	100,300	2,871.29
1993-07-06	2,920	2,930	2,880	2,900	151,100	2,871.29
1993-07-05	2,930	2,970	2,910	2,970	173,900	2,940.59
1993-07-02	2,960	2,960	2,870	2,910	149,300	2,881.19
1993-07-01	2,910	2,980	2,910	2,980	72,800	2,950.50
1993-06-30	2,980	2,980	2,870	2,950	137,800	2,920.79
1993-06-29	2,990	3,000	2,960	2,970	87,900	2,940.59
1993-06-28	3,000	3,020	2,950	2,990	130,000	2,960.40
1993-06-25	3,000	3,000	2,890	2,950	105,100	2,920.79
1993-06-24	2,960	3,000	2,950	2,950	152,400	2,920.79
1993-06-23	2,870	2,910	2,820	2,880	147,000	2,851.49
1993-06-22	2,850	2,900	2,810	2,830	192,800	2,801.98
1993-06-21	2,870	2,870	2,750	2,770	215,600	2,742.57
1993-06-18	2,890	2,910	2,870	2,870	192,200	2,841.58
1993-06-17	2,920	2,920	2,870	2,920	119,600	2,891.09
1993-06-16	2,950	3,010	2,910	2,990	143,300	2,960.40
1993-06-15	3,020	3,050	2,970	2,980	392,600	2,950.50
1993-06-14	2,960	3,020	2,960	3,010	197,100	2,980.20
1993-06-11	2,990	3,010	2,950	2,960	392,200	2,930.69
1993-06-10	2,930	2,950	2,910	2,950	62,400	2,920.79
1993-06-08	2,850	2,950	2,850	2,880	102,700	2,851.49
1993-06-07	2,890	2,900	2,850	2,850	106,200	2,821.78
1993-06-04	2,890	2,930	2,870	2,870	80,800	2,841.58
1993-06-03	2,860	2,950	2,860	2,890	96,900	2,861.39
1993-06-02	2,920	2,940	2,860	2,860	81,800	2,831.68
1993-06-01	2,910	2,930	2,890	2,890	42,900	2,861.39
1993-05-31	2,940	2,940	2,900	2,910	59,500	2,881.19
1993-05-28	2,970	2,970	2,860	2,900	68,100	2,871.29
1993-05-27	2,970	2,980	2,940	2,970	109,900	2,940.59
1993-05-26	2,980	2,980	2,940	2,980	153,900	2,950.50
1993-05-25	2,990	3,000	2,980	2,980	137,700	2,950.50
1993-05-24	2,990	3,000	2,980	2,990	151,800	2,960.40
1993-05-21	2,940	3,000	2,940	3,000	238,000	2,970.30
1993-05-20	2,930	2,940	2,890	2,940	180,100	2,910.89
1993-05-19	2,870	2,880	2,850	2,880	147,600	2,851.49
1993-05-18	2,830	2,840	2,800	2,830	104,000	2,801.98
1993-05-17	2,860	2,870	2,830	2,850	72,800	2,821.78
1993-05-14	2,860	2,880	2,820	2,820	144,500	2,792.08
1993-05-13	2,900	2,900	2,860	2,860	183,600	2,831.68
1993-05-12	2,930	2,930	2,820	2,830	311,600	2,801.98
1993-05-11	2,920	2,950	2,920	2,930	186,000	2,900.99
1993-05-10	2,910	2,920	2,860	2,920	179,000	2,891.09
1993-05-07	2,920	2,930	2,900	2,900	151,200	2,871.29
1993-05-06	2,940	2,970	2,920	2,920	143,600	2,891.09
1993-04-30	2,970	2,970	2,890	2,930	259,400	2,900.99
1993-04-28	3,020	3,020	2,970	2,970	267,100	2,940.59
1993-04-27	3,000	3,030	2,960	2,960	414,900	2,930.69
1993-04-26	2,950	2,960	2,900	2,960	198,600	2,930.69
1993-04-23	2,810	2,920	2,800	2,870	218,500	2,841.58
1993-04-22	2,870	2,870	2,800	2,800	238,100	2,772.28
1993-04-21	2,920	2,920	2,840	2,840	204,600	2,811.88
1993-04-20	2,870	2,930	2,850	2,890	171,200	2,861.39
1993-04-19	2,840	2,880	2,830	2,880	229,100	2,851.49
1993-04-16	2,890	2,890	2,840	2,840	182,700	2,811.88
1993-04-15	2,970	2,970	2,870	2,910	192,900	2,881.19
1993-04-14	2,990	3,000	2,940	2,950	126,500	2,920.79
1993-04-13	2,970	3,030	2,940	3,020	275,300	2,990.10
1993-04-12	2,960	2,960	2,910	2,930	208,400	2,900.99
1993-04-09	3,000	3,000	2,920	2,920	290,800	2,891.09
1993-04-08	2,980	2,980	2,940	2,940	300,000	2,910.89
1993-04-07	2,860	3,020	2,860	2,980	458,300	2,950.50
1993-04-06	2,910	2,990	2,860	2,860	554,800	2,831.68
1993-04-05	3,150	3,200	3,050	3,050	550,300	3,019.80
1993-04-02	3,020	3,210	2,940	3,150	874,100	3,118.81
1993-04-01	2,740	2,860	2,710	2,860	276,300	2,831.68
1993-03-31	2,680	2,700	2,620	2,620	272,400	2,594.06
1993-03-30	2,700	2,710	2,610	2,640	265,500	2,613.86
1993-03-29	2,550	2,720	2,550	2,680	253,900	2,653.47
1993-03-26	2,620	2,620	2,570	2,570	140,700	2,544.55
1993-03-25	2,620	2,640	2,600	2,620	110,500	2,594.06
1993-03-24	2,660	2,670	2,620	2,640	149,200	2,613.86
1993-03-23	2,650	2,670	2,640	2,640	144,000	2,613.86
1993-03-22	2,700	2,700	2,640	2,680	141,100	2,653.47
1993-03-19	2,660	2,690	2,580	2,580	202,800	2,554.46
1993-03-18	2,600	2,650	2,590	2,640	132,200	2,613.86
1993-03-17	2,580	2,600	2,570	2,600	115,000	2,574.26
1993-03-16	2,630	2,630	2,570	2,580	60,100	2,554.46
1993-03-15	2,600	2,630	2,570	2,630	127,800	2,603.96
1993-03-12	2,590	2,600	2,570	2,590	248,200	2,564.36
1993-03-11	2,600	2,600	2,560	2,590	188,800	2,564.36
1993-03-10	2,590	2,590	2,530	2,570	1,133,200	2,544.55
1993-03-09	2,600	2,660	2,560	2,560	260,300	2,534.65
1993-03-08	2,540	2,600	2,530	2,590	343,200	2,564.36
1993-03-05	2,540	2,550	2,510	2,540	171,600	2,514.85
1993-03-04	2,550	2,560	2,520	2,550	394,000	2,524.75
1993-03-03	2,500	2,520	2,480	2,510	347,300	2,485.15
1993-03-02	2,490	2,500	2,460	2,490	87,700	2,465.35
1993-03-01	2,530	2,530	2,490	2,500	90,500	2,475.25
1993-02-26	2,540	2,540	2,510	2,510	120,400	2,485.15
1993-02-25	2,550	2,550	2,490	2,490	115,500	2,465.35
1993-02-24	2,550	2,550	2,510	2,530	59,600	2,504.95
1993-02-23	2,550	2,570	2,510	2,550	192,400	2,524.75
1993-02-22	2,500	2,550	2,490	2,540	238,400	2,514.85
1993-02-19	2,490	2,500	2,480	2,480	98,700	2,455.45
1993-02-18	2,460	2,490	2,450	2,460	140,100	2,435.64
1993-02-17	2,470	2,480	2,440	2,480	94,700	2,455.45
1993-02-16	2,440	2,470	2,430	2,440	65,900	2,415.84
1993-02-15	2,440	2,450	2,420	2,450	99,700	2,425.74
1993-02-12	2,420	2,440	2,400	2,420	135,800	2,396.04
1993-02-10	2,400	2,410	2,370	2,370	88,900	2,346.53
1993-02-09	2,470	2,470	2,410	2,420	66,000	2,396.04
1993-02-08	2,470	2,470	2,450	2,460	103,300	2,435.64
1993-02-05	2,440	2,450	2,430	2,450	91,900	2,425.74
1993-02-04	2,450	2,450	2,430	2,430	95,600	2,405.94
1993-02-03	2,450	2,450	2,420	2,430	155,900	2,405.94
1993-02-02	2,400	2,440	2,400	2,430	69,400	2,405.94
1993-02-01	2,450	2,450	2,400	2,400	24,400	2,376.24
1993-01-29	2,460	2,460	2,430	2,450	150,500	2,425.74
1993-01-28	2,420	2,460	2,420	2,450	225,700	2,425.74
1993-01-27	2,390	2,430	2,380	2,420	157,100	2,396.04
1993-01-26	2,380	2,390	2,370	2,390	95,000	2,366.34
1993-01-25	2,370	2,390	2,370	2,370	90,100	2,346.53
1993-01-22	2,390	2,390	2,370	2,370	109,900	2,346.53
1993-01-21	2,350	2,380	2,350	2,360	199,600	2,336.63
1993-01-20	2,340	2,350	2,330	2,340	64,300	2,316.83
1993-01-19	2,320	2,340	2,320	2,330	100,300	2,306.93
1993-01-18	2,360	2,360	2,310	2,310	172,100	2,287.13
1993-01-14	2,330	2,350	2,330	2,350	56,600	2,326.73
1993-01-13	2,310	2,340	2,300	2,330	81,700	2,306.93
1993-01-12	2,290	2,310	2,280	2,310	354,800	2,287.13
1993-01-11	2,300	2,310	2,280	2,290	267,400	2,267.33
1993-01-08	2,350	2,370	2,310	2,350	126,000	2,326.73
1993-01-07	2,330	2,370	2,310	2,350	119,100	2,326.73
1993-01-06	2,330	2,340	2,320	2,320	95,300	2,297.03
1993-01-05	2,340	2,350	2,320	2,340	96,000	2,316.83
1993-01-04	2,340	2,350	2,320	2,330	16,000	2,306.93

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