9508 九州電力(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,3702,3702,3502,35030,3002,326.73
1994-12-292,3202,3402,3202,33020,5002,306.93
1994-12-282,3802,4002,3502,35075,3002,326.73
1994-12-272,3702,3902,3702,37033,2002,346.53
1994-12-262,4002,4802,3702,390263,9002,366.34
1994-12-222,3402,3702,3402,37088,8002,346.53
1994-12-212,3002,3202,2902,320153,4002,297.03
1994-12-202,3002,3202,2902,310175,5002,287.13
1994-12-192,2902,3002,2902,29083,8002,267.33
1994-12-162,3002,3002,2902,30047,8002,277.23
1994-12-152,3002,3102,2902,30057,0002,277.23
1994-12-142,3202,3202,3002,30070,3002,277.23
1994-12-132,3202,3202,3002,320104,3002,297.03
1994-12-122,3402,3702,3402,34081,3002,316.83
1994-12-092,3702,3802,3402,340226,5002,316.83
1994-12-082,3702,3702,3402,34069,7002,316.83
1994-12-072,3702,3802,3702,370104,1002,346.53
1994-12-062,3702,3902,3702,37048,0002,346.53
1994-12-052,3902,3902,3702,37072,4002,346.53
1994-12-022,3702,3802,3602,38097,1002,356.44
1994-12-012,3902,3902,3702,37060,6002,346.53
1994-11-302,4002,4102,3802,380170,1002,356.44
1994-11-292,4102,4302,4002,40077,3002,376.24
1994-11-282,4002,4202,4002,40049,2002,376.24
1994-11-252,4102,4202,4002,400131,6002,376.24
1994-11-242,3602,4202,3602,400166,0002,376.24
1994-11-222,3902,4002,3802,390122,6002,366.34
1994-11-212,3902,4102,3902,390113,7002,366.34
1994-11-182,4102,4202,4002,400105,1002,376.24
1994-11-172,4302,4302,4202,42021,5002,396.04
1994-11-162,4302,4502,4202,450130,2002,425.74
1994-11-152,4602,4602,4202,430156,1002,405.94
1994-11-142,4402,4602,4302,440151,9002,415.84
1994-11-112,4302,4502,4202,430964,9002,405.94
1994-11-102,4402,4502,4202,42088,4002,396.04
1994-11-092,4302,4502,4302,430771,8002,405.94
1994-11-082,4402,4402,4202,430578,1002,405.94
1994-11-072,4402,4502,4302,43046,1002,405.94
1994-11-042,4302,4502,4202,440563,5002,415.84
1994-11-022,4302,4302,4202,420112,3002,396.04
1994-11-012,4402,4502,4302,43046,4002,405.94
1994-10-312,4702,4702,4402,44091,5002,415.84
1994-10-282,4302,4402,4202,430160,9002,405.94
1994-10-272,4202,4302,4202,42025,0002,396.04
1994-10-262,4302,4402,4202,44078,0002,415.84
1994-10-252,4302,4502,4302,43051,3002,405.94
1994-10-242,4302,4502,4302,45082,1002,425.74
1994-10-212,4502,4502,4302,43084,7002,405.94
1994-10-202,4802,4902,4502,450164,8002,425.74
1994-10-192,4902,5002,4802,48052,1002,455.45
1994-10-182,5202,5202,4902,490156,3002,465.35
1994-10-172,5102,5202,5002,50036,7002,475.25
1994-10-142,5102,5302,5002,510214,2002,485.15
1994-10-132,5302,5302,5002,53041,9002,504.95
1994-10-122,5002,5202,4902,50083,3002,475.25
1994-10-112,5002,5302,5002,50071,7002,475.25
1994-10-072,5402,5402,5002,50096,6002,475.25
1994-10-062,5302,5302,5102,52082,3002,495.05
1994-10-052,5302,5302,5002,51073,9002,485.15
1994-10-042,5302,5402,5202,52044,1002,495.05
1994-10-032,5302,5302,5102,53067,1002,504.95
1994-09-302,5302,5302,5102,520123,9002,495.05
1994-09-292,5402,5502,5202,520117,6002,495.05
1994-09-282,5402,5502,5202,540109,3002,514.85
1994-09-272,5302,5702,5202,52056,5002,495.05
1994-09-262,5802,6002,5802,59087,8002,564.36
1994-09-222,5902,6002,5802,590177,3002,564.36
1994-09-212,5802,5902,5702,590182,3002,564.36
1994-09-202,5802,5902,5702,590207,5002,564.36
1994-09-192,5502,5902,5502,57088,5002,544.55
1994-09-162,5502,5702,5502,57090,5002,544.55
1994-09-142,5302,5602,5302,550155,3002,524.75
1994-09-132,5402,5602,5302,530126,8002,504.95
1994-09-122,5502,5602,5402,54069,4002,514.85
1994-09-092,5602,5702,5402,540336,6002,514.85
1994-09-082,5302,5502,5102,520250,9002,495.05
1994-09-072,5302,5502,5102,51085,2002,485.15
1994-09-062,5302,5502,5302,550143,9002,524.75
1994-09-052,5302,5402,5202,530163,7002,504.95
1994-09-022,5502,5502,5202,53065,9002,504.95
1994-09-012,5302,5502,5302,55055,5002,524.75
1994-08-312,5302,5502,5302,53044,1002,504.95
1994-08-302,5602,5602,5402,54056,7002,514.85
1994-08-292,5602,5602,5402,56084,9002,534.65
1994-08-262,5602,5602,5402,560142,6002,534.65
1994-08-252,5502,5502,5302,530130,7002,504.95
1994-08-242,5302,5402,5202,52045,4002,495.05
1994-08-232,5302,5402,5202,52097,8002,495.05
1994-08-222,5402,5402,5202,53077,3002,504.95
1994-08-192,5302,5402,5202,520283,0002,495.05
1994-08-182,5302,5402,5302,53092,9002,504.95
1994-08-172,5402,5402,5302,530125,4002,504.95
1994-08-162,5502,5602,5302,53050,2002,504.95
1994-08-152,5402,5502,5402,55035,4002,524.75
1994-08-122,5402,5502,5302,54061,0002,514.85
1994-08-112,5402,5702,5302,53092,1002,504.95
1994-08-102,5402,5502,5302,53078,1002,504.95
1994-08-092,5802,5802,5402,54080,7002,514.85
1994-08-082,5702,5802,5502,580116,6002,554.46
1994-08-052,5602,5602,5402,55038,2002,524.75
1994-08-042,5402,5502,5302,55061,8002,524.75
1994-08-032,5502,5602,5402,540111,5002,514.85
1994-08-022,5502,5702,5302,54089,0002,514.85
1994-08-012,5502,5502,5302,53038,8002,504.95
1994-07-292,5502,5602,5302,53089,2002,504.95
1994-07-282,5502,5502,5302,53056,0002,504.95
1994-07-272,5602,5702,5402,550115,4002,524.75
1994-07-262,5702,5702,5502,57078,3002,544.55
1994-07-252,5502,5702,5402,55043,9002,524.75
1994-07-222,5502,5802,5402,570387,5002,544.55
1994-07-212,5402,5602,5302,54071,8002,514.85
1994-07-202,5702,5802,5502,550145,4002,524.75
1994-07-192,5502,5702,5402,550220,3002,524.75
1994-07-182,5602,5602,5402,55052,5002,524.75
1994-07-152,5402,5602,5402,54056,1002,514.85
1994-07-142,5502,5602,5402,540105,9002,514.85
1994-07-132,5402,5702,5302,54098,6002,514.85
1994-07-122,5402,5702,5302,540121,5002,514.85
1994-07-112,5302,5502,5202,55056,0002,524.75
1994-07-082,5502,5602,5302,540486,7002,514.85
1994-07-072,5402,5402,5302,54053,5002,514.85
1994-07-062,5502,5602,5202,540159,5002,514.85
1994-07-052,5502,5702,5302,53060,2002,504.95
1994-07-042,5502,5702,5302,55077,6002,524.75
1994-07-012,5002,5302,5002,530213,9002,504.95
1994-06-302,5002,5502,5002,500156,8002,475.25
1994-06-292,5202,5402,5002,50095,9002,475.25
1994-06-282,4902,5702,4902,520224,6002,495.05
1994-06-272,5002,5002,4802,480106,7002,455.45
1994-06-242,5302,5502,5002,500157,7002,475.25
1994-06-232,5302,5602,5202,560160,5002,534.65
1994-06-222,5202,5502,5002,510170,5002,485.15
1994-06-212,5402,5602,5202,520199,5002,495.05
1994-06-202,5702,5702,5402,540150,4002,514.85
1994-06-172,5702,5802,5402,560127,8002,534.65
1994-06-162,5802,5902,5602,57044,8002,544.55
1994-06-152,5902,6002,5802,58068,7002,554.46
1994-06-142,5902,6002,5602,600121,9002,574.26
1994-06-132,5402,6002,5402,60062,7002,574.26
1994-06-102,5202,5502,5202,530451,5002,504.95
1994-06-092,5602,5602,5402,540240,7002,514.85
1994-06-082,5802,5802,5302,540311,0002,514.85
1994-06-072,6002,6002,5902,60054,6002,574.26
1994-06-062,6002,6002,5902,59060,6002,564.36
1994-06-032,6102,6102,5902,590266,4002,564.36
1994-06-022,6602,6602,6102,630100,4002,603.96
1994-06-012,6102,6702,5902,670206,9002,643.56
1994-05-312,6302,6402,6002,63071,2002,603.96
1994-05-302,5902,6302,5902,59069,0002,564.36
1994-05-272,6102,6502,5802,590189,9002,564.36
1994-05-262,5902,5902,5702,590111,3002,564.36
1994-05-252,6402,6702,5902,590281,1002,564.36
1994-05-242,6802,6802,6402,68066,3002,653.47
1994-05-232,6502,6802,6102,68073,0002,653.47
1994-05-202,6302,6502,6302,64091,6002,613.86
1994-05-192,5902,6402,5902,63091,1002,603.96
1994-05-182,6402,6402,6002,61059,4002,584.16
1994-05-172,6202,6502,6202,62099,3002,594.06
1994-05-162,6402,6502,6202,62081,4002,594.06
1994-05-132,6502,6602,6302,65083,1002,623.76
1994-05-122,6302,6902,6302,65067,7002,623.76
1994-05-112,6702,6902,6402,640211,6002,613.86
1994-05-102,6402,6702,6402,65078,4002,623.76
1994-05-092,6302,6402,6102,64088,3002,613.86
1994-05-062,5702,6302,5702,630198,4002,603.96
1994-05-022,5402,5702,5302,55018,9002,524.75
1994-04-282,5502,5602,5302,530102,4002,504.95
1994-04-272,5502,5702,5402,57043,7002,544.55
1994-04-262,5302,5502,5202,55078,9002,524.75
1994-04-252,5402,5502,5202,540129,8002,514.85
1994-04-222,5402,5602,5302,560187,3002,534.65
1994-04-212,5402,5602,5302,530162,5002,504.95
1994-04-202,5802,5802,5402,540124,7002,514.85
1994-04-192,5802,6002,5402,550221,1002,524.75
1994-04-182,6002,6502,5802,60092,3002,574.26
1994-04-152,5702,5902,5702,570145,3002,544.55
1994-04-142,5802,5802,5702,58081,0002,554.46
1994-04-132,5802,5902,5702,590129,4002,564.36
1994-04-122,5802,5902,5802,58049,2002,554.46
1994-04-112,6002,6002,6002,60064,3002,574.26
1994-04-082,6302,6302,6002,61042,9002,584.16
1994-04-072,6102,6502,6002,650121,6002,623.76
1994-04-062,6702,6702,6302,630106,9002,603.96
1994-04-052,6302,6802,6102,630147,1002,603.96
1994-04-042,6002,6002,5802,60059,6002,574.26
1994-04-012,5802,5902,5602,590139,6002,564.36
1994-03-312,6002,6302,5802,580114,4002,554.46
1994-03-302,5702,6102,5502,600114,3002,574.26
1994-03-292,6302,6302,6002,600116,3002,574.26
1994-03-282,6302,6402,6102,610122,9002,584.16
1994-03-252,6202,6502,6202,650130,8002,623.76
1994-03-242,6302,6602,6302,660189,6002,633.66
1994-03-232,6702,6702,6302,630273,6002,603.96
1994-03-222,6902,6902,6402,640284,7002,613.86
1994-03-182,6902,7002,6602,670189,9002,643.56
1994-03-172,7102,7202,6802,690165,4002,663.37
1994-03-162,7102,7302,7002,700206,9002,673.27
1994-03-152,7002,7402,7002,73096,5002,702.97
1994-03-142,7302,7302,6902,690279,1002,663.37
1994-03-112,7302,7302,6802,700364,3002,673.27
1994-03-102,6902,7002,6902,690211,0002,663.37
1994-03-092,7102,7102,6902,690160,0002,663.37
1994-03-082,6902,7202,6902,70092,8002,673.27
1994-03-072,7402,7402,6902,690175,0002,663.37
1994-03-042,6902,7202,6602,700694,4002,673.27
1994-03-032,6602,6902,6502,650149,2002,623.76
1994-03-022,7502,7502,6602,660177,2002,633.66
1994-03-012,7202,7402,7002,740284,2002,712.87
1994-02-282,6402,6802,6402,680158,5002,653.47
1994-02-252,6502,6702,6302,650125,3002,623.76
1994-02-242,6402,6902,6402,670119,2002,643.56
1994-02-232,6302,6502,6302,640269,8002,613.86
1994-02-222,6602,6702,6302,6401,249,6002,613.86
1994-02-212,6502,6602,6302,640348,5002,613.86
1994-02-182,6502,6702,6402,640144,1002,613.86
1994-02-172,6302,6702,6302,650193,6002,623.76
1994-02-162,6602,6702,6302,660561,0002,633.66
1994-02-152,6302,6702,6202,6401,172,0002,613.86
1994-02-142,6502,6702,6402,660154,4002,633.66
1994-02-102,7202,7202,6502,65063,5002,623.76
1994-02-092,7202,7202,6502,68095,7002,653.47
1994-02-082,7202,7402,7002,710139,3002,683.17
1994-02-072,7202,7302,6902,690256,5002,663.37
1994-02-042,7302,7402,7002,74054,4002,712.87
1994-02-032,7402,7602,6602,690198,4002,663.37
1994-02-022,7902,8002,7502,750231,2002,722.77
1994-02-012,8202,8602,7902,820294,0002,792.08
1994-01-312,8002,8102,7602,800134,8002,772.28
1994-01-282,6802,7202,6802,68044,9002,653.47
1994-01-272,6802,7202,6702,68067,8002,653.47
1994-01-262,6702,7202,6602,680115,5002,653.47
1994-01-252,6302,7002,6302,69039,0002,663.37
1994-01-242,5502,6402,5502,600105,1002,574.26
1994-01-212,6502,7102,6502,670159,3002,643.56
1994-01-202,7402,7502,6502,660437,3002,633.66
1994-01-192,6402,7002,6402,700156,7002,673.27
1994-01-182,7002,7102,6802,68098,5002,653.47
1994-01-172,7202,7302,7002,71047,3002,683.17
1994-01-142,6702,7502,6602,720119,4002,693.07
1994-01-132,7502,7502,6702,67091,4002,643.56
1994-01-122,7202,7502,6802,710161,5002,683.17
1994-01-112,7502,7702,7302,750199,7002,722.77
1994-01-102,7402,7702,7102,770154,3002,742.57
1994-01-072,6502,7402,6502,74064,4002,712.87
1994-01-062,7402,7402,6402,670109,5002,643.56
1994-01-052,7202,7602,6702,700141,7002,673.27
1994-01-042,6802,7102,6502,71034,8002,683.17

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