9508 九州電力(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,480	2,480	2,440	2,440	127,400	2,440
1995-12-28	2,500	2,500	2,480	2,490	128,500	2,490
1995-12-27	2,520	2,520	2,490	2,500	139,200	2,500
1995-12-26	2,530	2,530	2,500	2,510	87,200	2,510
1995-12-25	2,540	2,540	2,500	2,510	232,200	2,510
1995-12-22	2,550	2,560	2,530	2,530	272,600	2,530
1995-12-21	2,460	2,520	2,460	2,510	274,200	2,510
1995-12-20	2,480	2,480	2,440	2,460	283,200	2,460
1995-12-19	2,460	2,470	2,450	2,470	101,400	2,470
1995-12-18	2,460	2,480	2,440	2,450	102,900	2,450
1995-12-15	2,500	2,510	2,470	2,470	96,200	2,470
1995-12-14	2,460	2,510	2,460	2,510	97,200	2,510
1995-12-13	2,510	2,520	2,480	2,480	96,500	2,480
1995-12-12	2,490	2,520	2,490	2,520	123,100	2,520
1995-12-11	2,490	2,510	2,490	2,490	93,500	2,490
1995-12-08	2,490	2,500	2,480	2,500	457,400	2,500
1995-12-07	2,470	2,480	2,460	2,460	180,100	2,460
1995-12-06	2,480	2,500	2,470	2,470	222,600	2,470
1995-12-05	2,470	2,490	2,470	2,480	70,200	2,480
1995-12-04	2,460	2,490	2,460	2,470	132,700	2,470
1995-12-01	2,440	2,460	2,420	2,460	113,800	2,460
1995-11-30	2,440	2,450	2,420	2,440	120,000	2,440
1995-11-29	2,430	2,440	2,420	2,440	127,100	2,440
1995-11-28	2,460	2,480	2,450	2,450	163,700	2,450
1995-11-27	2,460	2,480	2,460	2,480	228,100	2,480
1995-11-24	2,510	2,510	2,460	2,460	71,400	2,460
1995-11-22	2,520	2,520	2,480	2,520	156,800	2,520
1995-11-21	2,540	2,550	2,520	2,520	260,300	2,520
1995-11-20	2,530	2,530	2,510	2,530	134,500	2,530
1995-11-17	2,500	2,530	2,490	2,530	274,300	2,530
1995-11-16	2,480	2,490	2,470	2,490	84,300	2,490
1995-11-15	2,480	2,480	2,470	2,480	79,100	2,480
1995-11-14	2,470	2,480	2,460	2,480	107,100	2,480
1995-11-13	2,470	2,470	2,460	2,470	82,500	2,470
1995-11-10	2,470	2,480	2,460	2,470	162,400	2,470
1995-11-09	2,470	2,490	2,470	2,480	67,000	2,480
1995-11-08	2,480	2,500	2,470	2,490	156,800	2,490
1995-11-07	2,460	2,480	2,450	2,480	207,500	2,480
1995-11-06	2,440	2,460	2,430	2,430	139,400	2,430
1995-11-02	2,430	2,440	2,420	2,440	148,800	2,440
1995-11-01	2,420	2,420	2,410	2,410	191,400	2,410
1995-10-31	2,430	2,440	2,420	2,420	40,700	2,420
1995-10-30	2,420	2,440	2,420	2,440	76,300	2,440
1995-10-27	2,420	2,440	2,420	2,430	122,600	2,430
1995-10-26	2,450	2,460	2,430	2,430	130,300	2,430
1995-10-25	2,460	2,470	2,450	2,450	176,200	2,450
1995-10-24	2,480	2,490	2,460	2,460	112,700	2,460
1995-10-23	2,490	2,490	2,480	2,480	97,000	2,480
1995-10-20	2,500	2,520	2,500	2,500	118,900	2,500
1995-10-19	2,490	2,500	2,490	2,500	98,200	2,500
1995-10-18	2,470	2,490	2,460	2,490	167,400	2,490
1995-10-17	2,460	2,480	2,450	2,480	353,300	2,480
1995-10-16	2,460	2,480	2,450	2,470	68,400	2,470
1995-10-13	2,490	2,490	2,460	2,460	67,600	2,460
1995-10-12	2,480	2,500	2,470	2,500	111,600	2,500
1995-10-11	2,500	2,530	2,470	2,470	93,200	2,470
1995-10-09	2,530	2,530	2,490	2,530	180,800	2,530
1995-10-06	2,550	2,560	2,540	2,540	264,300	2,540
1995-10-05	2,540	2,550	2,510	2,550	107,500	2,550
1995-10-04	2,540	2,560	2,530	2,540	275,000	2,540
1995-10-03	2,520	2,530	2,490	2,530	93,900	2,530
1995-10-02	2,520	2,530	2,480	2,500	91,300	2,500
1995-09-29	2,490	2,510	2,480	2,510	84,400	2,510
1995-09-28	2,500	2,520	2,490	2,500	72,500	2,500
1995-09-27	2,470	2,500	2,470	2,500	109,900	2,500
1995-09-26	2,490	2,490	2,460	2,470	138,400	2,470
1995-09-25	2,500	2,530	2,490	2,500	98,600	2,475.25
1995-09-22	2,520	2,540	2,500	2,500	154,800	2,475.25
1995-09-21	2,530	2,540	2,500	2,520	190,200	2,495.05
1995-09-20	2,590	2,590	2,520	2,520	208,100	2,495.05
1995-09-19	2,520	2,550	2,510	2,550	212,200	2,524.75
1995-09-18	2,520	2,560	2,520	2,530	154,100	2,504.95
1995-09-14	2,590	2,600	2,560	2,560	420,300	2,534.65
1995-09-13	2,550	2,590	2,520	2,580	141,800	2,554.46
1995-09-12	2,590	2,590	2,530	2,550	257,500	2,524.75
1995-09-11	2,480	2,610	2,470	2,590	367,700	2,564.36
1995-09-08	2,420	2,480	2,410	2,440	249,500	2,415.84
1995-09-07	2,440	2,440	2,410	2,410	154,700	2,386.14
1995-09-06	2,420	2,430	2,400	2,410	102,500	2,386.14
1995-09-05	2,410	2,420	2,390	2,410	209,300	2,386.14
1995-09-04	2,390	2,400	2,350	2,400	91,800	2,376.24
1995-09-01	2,390	2,390	2,340	2,350	68,300	2,326.73
1995-08-31	2,340	2,380	2,340	2,350	47,400	2,326.73
1995-08-30	2,370	2,370	2,330	2,340	117,400	2,316.83
1995-08-29	2,390	2,400	2,370	2,400	72,800	2,376.24
1995-08-28	2,360	2,400	2,340	2,400	85,000	2,376.24
1995-08-25	2,380	2,380	2,350	2,370	95,700	2,346.53
1995-08-24	2,370	2,380	2,360	2,370	75,100	2,346.53
1995-08-23	2,360	2,390	2,350	2,380	96,200	2,356.44
1995-08-22	2,360	2,400	2,350	2,360	93,100	2,336.63
1995-08-21	2,380	2,380	2,360	2,360	94,100	2,336.63
1995-08-18	2,350	2,370	2,330	2,340	190,000	2,316.83
1995-08-17	2,400	2,400	2,350	2,370	106,600	2,346.53
1995-08-16	2,450	2,500	2,360	2,410	512,800	2,386.14
1995-08-15	2,350	2,450	2,350	2,450	112,200	2,425.74
1995-08-14	2,340	2,360	2,340	2,360	78,600	2,336.63
1995-08-11	2,340	2,350	2,340	2,350	98,500	2,326.73
1995-08-10	2,340	2,360	2,330	2,340	166,600	2,316.83
1995-08-09	2,350	2,350	2,340	2,340	63,500	2,316.83
1995-08-08	2,350	2,360	2,330	2,340	252,800	2,316.83
1995-08-07	2,340	2,350	2,320	2,350	144,300	2,326.73
1995-08-04	2,320	2,340	2,310	2,340	286,400	2,316.83
1995-08-03	2,350	2,360	2,340	2,340	204,900	2,316.83
1995-08-02	2,360	2,370	2,350	2,370	129,700	2,346.53
1995-08-01	2,380	2,380	2,360	2,370	94,500	2,346.53
1995-07-31	2,380	2,390	2,370	2,380	100,700	2,356.44
1995-07-28	2,360	2,370	2,350	2,360	229,000	2,336.63
1995-07-27	2,370	2,380	2,350	2,350	119,700	2,326.73
1995-07-26	2,340	2,370	2,340	2,360	198,300	2,336.63
1995-07-25	2,350	2,370	2,330	2,330	150,600	2,306.93
1995-07-24	2,370	2,370	2,350	2,360	144,000	2,336.63
1995-07-21	2,350	2,370	2,350	2,350	695,100	2,326.73
1995-07-20	2,340	2,340	2,320	2,320	110,900	2,297.03
1995-07-19	2,310	2,320	2,310	2,320	68,500	2,297.03
1995-07-18	2,360	2,360	2,330	2,330	117,600	2,306.93
1995-07-17	2,330	2,360	2,330	2,360	259,600	2,336.63
1995-07-14	2,350	2,350	2,310	2,310	91,500	2,287.13
1995-07-13	2,380	2,380	2,350	2,360	108,700	2,336.63
1995-07-12	2,430	2,430	2,380	2,380	198,100	2,356.44
1995-07-11	2,380	2,430	2,370	2,430	183,700	2,405.94
1995-07-10	2,450	2,480	2,390	2,390	135,200	2,366.34
1995-07-07	2,380	2,460	2,370	2,390	340,600	2,366.34
1995-07-06	2,330	2,350	2,330	2,350	96,200	2,326.73
1995-07-05	2,330	2,340	2,290	2,340	105,800	2,316.83
1995-07-04	2,300	2,310	2,270	2,310	322,900	2,287.13
1995-07-03	2,280	2,290	2,260	2,290	237,700	2,267.33
1995-06-30	2,280	2,290	2,250	2,290	621,200	2,267.33
1995-06-29	2,260	2,260	2,230	2,230	134,100	2,207.92
1995-06-28	2,240	2,260	2,220	2,250	231,100	2,227.72
1995-06-27	2,250	2,260	2,220	2,250	543,300	2,227.72
1995-06-26	2,280	2,280	2,240	2,250	141,800	2,227.72
1995-06-23	2,250	2,260	2,230	2,250	260,300	2,227.72
1995-06-22	2,240	2,240	2,210	2,220	571,200	2,198.02
1995-06-21	2,230	2,280	2,220	2,250	136,500	2,227.72
1995-06-20	2,240	2,240	2,210	2,220	458,700	2,198.02
1995-06-19	2,230	2,240	2,220	2,220	245,400	2,198.02
1995-06-16	2,280	2,290	2,210	2,240	598,000	2,217.82
1995-06-15	2,280	2,290	2,260	2,270	335,700	2,247.52
1995-06-14	2,330	2,330	2,290	2,290	264,500	2,267.33
1995-06-13	2,340	2,360	2,300	2,320	418,600	2,297.03
1995-06-12	2,400	2,400	2,310	2,330	226,300	2,306.93
1995-06-09	2,400	2,410	2,380	2,410	257,200	2,386.14
1995-06-08	2,390	2,390	2,370	2,390	96,600	2,366.34
1995-06-07	2,400	2,400	2,380	2,390	119,200	2,366.34
1995-06-06	2,400	2,410	2,390	2,400	58,400	2,376.24
1995-06-05	2,400	2,410	2,390	2,400	120,500	2,376.24
1995-06-02	2,400	2,400	2,390	2,400	65,700	2,376.24
1995-06-01	2,400	2,410	2,360	2,380	120,600	2,356.44
1995-05-31	2,390	2,400	2,380	2,400	93,800	2,376.24
1995-05-30	2,400	2,410	2,390	2,390	226,200	2,366.34
1995-05-29	2,410	2,420	2,380	2,390	75,300	2,366.34
1995-05-26	2,390	2,430	2,360	2,430	402,100	2,405.94
1995-05-25	2,400	2,400	2,380	2,380	192,300	2,356.44
1995-05-24	2,370	2,380	2,360	2,380	191,800	2,356.44
1995-05-23	2,370	2,390	2,360	2,360	109,400	2,336.63
1995-05-22	2,400	2,400	2,360	2,370	99,600	2,346.53
1995-05-19	2,340	2,390	2,340	2,380	264,900	2,356.44
1995-05-18	2,360	2,380	2,340	2,380	120,800	2,356.44
1995-05-17	2,330	2,350	2,330	2,340	79,500	2,316.83
1995-05-16	2,330	2,340	2,320	2,330	136,600	2,306.93
1995-05-15	2,330	2,340	2,320	2,330	139,400	2,306.93
1995-05-12	2,340	2,340	2,300	2,330	163,400	2,306.93
1995-05-11	2,340	2,340	2,310	2,310	198,600	2,287.13
1995-05-10	2,350	2,350	2,320	2,330	128,800	2,306.93
1995-05-09	2,380	2,380	2,340	2,340	183,100	2,316.83
1995-05-08	2,390	2,400	2,360	2,370	243,500	2,346.53
1995-05-02	2,360	2,400	2,330	2,400	101,000	2,376.24
1995-05-01	2,320	2,340	2,310	2,330	44,200	2,306.93
1995-04-28	2,320	2,350	2,320	2,320	87,200	2,297.03
1995-04-27	2,360	2,360	2,330	2,340	68,200	2,316.83
1995-04-26	2,400	2,400	2,330	2,340	157,200	2,316.83
1995-04-25	2,380	2,400	2,380	2,380	85,600	2,356.44
1995-04-24	2,410	2,410	2,370	2,370	52,000	2,346.53
1995-04-21	2,400	2,420	2,390	2,400	208,400	2,376.24
1995-04-20	2,400	2,420	2,380	2,380	292,300	2,356.44
1995-04-19	2,310	2,360	2,300	2,350	199,200	2,326.73
1995-04-18	2,350	2,360	2,310	2,310	143,200	2,287.13
1995-04-17	2,300	2,350	2,300	2,340	117,900	2,316.83
1995-04-14	2,300	2,330	2,300	2,310	72,700	2,287.13
1995-04-13	2,310	2,330	2,300	2,320	103,700	2,297.03
1995-04-12	2,300	2,350	2,280	2,290	185,500	2,267.33
1995-04-11	2,350	2,360	2,320	2,330	142,200	2,306.93
1995-04-10	2,280	2,340	2,280	2,340	67,900	2,316.83
1995-04-07	2,280	2,300	2,280	2,300	160,400	2,277.23
1995-04-06	2,250	2,270	2,250	2,270	85,800	2,247.52
1995-04-05	2,250	2,280	2,250	2,270	221,400	2,247.52
1995-04-04	2,220	2,250	2,200	2,230	171,400	2,207.92
1995-04-03	2,210	2,220	2,180	2,190	245,600	2,168.32
1995-03-31	2,370	2,400	2,210	2,210	176,200	2,188.12
1995-03-30	2,250	2,260	2,230	2,250	135,000	2,227.72
1995-03-29	2,210	2,220	2,190	2,190	162,400	2,168.32
1995-03-28	2,210	2,240	2,210	2,220	87,900	2,198.02
1995-03-27	2,240	2,240	2,210	2,230	227,100	2,207.92
1995-03-24	2,230	2,240	2,220	2,240	249,900	2,217.82
1995-03-23	2,290	2,290	2,230	2,230	243,300	2,207.92
1995-03-22	2,300	2,300	2,280	2,300	207,400	2,277.23
1995-03-20	2,330	2,330	2,290	2,310	222,000	2,287.13
1995-03-17	2,310	2,320	2,310	2,310	867,100	2,287.13
1995-03-16	2,300	2,330	2,300	2,310	872,100	2,287.13
1995-03-15	2,310	2,340	2,290	2,340	100,700	2,316.83
1995-03-14	2,340	2,340	2,310	2,310	136,200	2,287.13
1995-03-13	2,340	2,340	2,260	2,280	128,500	2,257.43
1995-03-10	2,360	2,370	2,300	2,340	247,200	2,316.83
1995-03-09	2,400	2,400	2,360	2,380	253,900	2,356.44
1995-03-08	2,330	2,380	2,320	2,360	113,700	2,336.63
1995-03-07	2,340	2,390	2,340	2,360	62,300	2,336.63
1995-03-06	2,400	2,400	2,360	2,370	104,400	2,346.53
1995-03-03	2,290	2,380	2,280	2,360	136,900	2,336.63
1995-03-02	2,320	2,330	2,260	2,280	92,600	2,257.43
1995-03-01	2,250	2,260	2,230	2,250	63,700	2,227.72
1995-02-28	2,270	2,330	2,230	2,230	99,500	2,207.92
1995-02-27	2,240	2,300	2,210	2,300	141,000	2,277.23
1995-02-24	2,320	2,330	2,310	2,320	150,600	2,297.03
1995-02-23	2,370	2,370	2,310	2,310	100,900	2,287.13
1995-02-22	2,390	2,390	2,350	2,370	82,500	2,346.53
1995-02-21	2,330	2,420	2,330	2,420	316,000	2,396.04
1995-02-20	2,350	2,400	2,300	2,300	272,200	2,277.23
1995-02-17	2,290	2,390	2,260	2,330	167,100	2,306.93
1995-02-16	2,280	2,300	2,280	2,300	117,500	2,277.23
1995-02-15	2,260	2,330	2,250	2,290	177,700	2,267.33
1995-02-14	2,310	2,310	2,260	2,260	48,200	2,237.62
1995-02-13	2,310	2,340	2,290	2,310	1,043,200	2,287.13
1995-02-10	2,370	2,370	2,320	2,350	174,700	2,326.73
1995-02-09	2,260	2,310	2,250	2,310	1,034,800	2,287.13
1995-02-08	2,340	2,340	2,250	2,270	163,200	2,247.52
1995-02-07	2,370	2,370	2,340	2,340	128,500	2,316.83
1995-02-06	2,450	2,450	2,350	2,360	30,500	2,336.63
1995-02-03	2,410	2,450	2,380	2,450	306,800	2,425.74
1995-02-02	2,400	2,420	2,370	2,420	441,500	2,396.04
1995-02-01	2,370	2,370	2,280	2,330	85,700	2,306.93
1995-01-31	2,310	2,390	2,300	2,380	183,600	2,356.44
1995-01-30	2,240	2,330	2,230	2,320	52,400	2,297.03
1995-01-27	2,260	2,270	2,230	2,230	74,800	2,207.92
1995-01-26	2,250	2,290	2,250	2,260	75,500	2,237.62
1995-01-25	2,170	2,270	2,170	2,220	129,000	2,198.02
1995-01-24	2,150	2,210	2,120	2,210	115,900	2,188.12
1995-01-23	2,290	2,290	2,020	2,020	141,200	2,000
1995-01-20	2,320	2,320	2,290	2,290	183,000	2,267.33
1995-01-19	2,310	2,330	2,300	2,300	28,200	2,277.23
1995-01-18	2,340	2,340	2,320	2,340	46,300	2,316.83
1995-01-17	2,340	2,380	2,320	2,320	36,800	2,297.03
1995-01-13	2,350	2,350	2,340	2,340	55,400	2,316.83
1995-01-12	2,350	2,350	2,350	2,350	33,800	2,326.73
1995-01-11	2,350	2,380	2,350	2,380	27,600	2,356.44
1995-01-10	2,310	2,350	2,310	2,350	27,700	2,326.73
1995-01-09	2,320	2,330	2,320	2,320	33,700	2,297.03
1995-01-06	2,330	2,340	2,330	2,340	32,900	2,316.83
1995-01-05	2,420	2,420	2,350	2,360	42,600	2,336.63
1995-01-04	2,350	2,380	2,350	2,350	8,100	2,326.73

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