9508 九州電力(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,880	1,900	1,870	1,880	25,600	1,880
1997-12-29	1,870	1,880	1,860	1,860	59,300	1,860
1997-12-26	1,860	1,880	1,860	1,880	99,000	1,880
1997-12-25	1,860	1,880	1,850	1,870	254,500	1,870
1997-12-24	1,870	1,880	1,860	1,860	169,600	1,860
1997-12-22	1,870	1,880	1,860	1,870	202,000	1,870
1997-12-19	1,890	1,900	1,870	1,870	319,300	1,870
1997-12-18	1,880	1,900	1,870	1,890	443,000	1,890
1997-12-17	1,890	1,890	1,860	1,880	356,800	1,880
1997-12-16	1,890	1,900	1,860	1,870	227,400	1,870
1997-12-15	1,890	1,890	1,860	1,870	170,300	1,870
1997-12-12	1,890	1,900	1,880	1,890	598,800	1,890
1997-12-11	1,890	1,900	1,870	1,890	243,900	1,890
1997-12-10	1,890	1,900	1,880	1,900	488,900	1,900
1997-12-09	1,890	1,900	1,860	1,870	361,600	1,870
1997-12-08	1,890	1,900	1,870	1,890	246,700	1,890
1997-12-05	1,890	1,910	1,880	1,910	163,100	1,910
1997-12-04	1,910	1,920	1,890	1,900	146,600	1,900
1997-12-03	1,940	1,940	1,920	1,930	352,600	1,930
1997-12-02	1,950	1,960	1,940	1,950	184,900	1,950
1997-12-01	1,960	1,960	1,940	1,960	255,500	1,960
1997-11-28	1,930	1,970	1,930	1,960	208,200	1,960
1997-11-27	1,910	1,950	1,900	1,920	141,200	1,920
1997-11-26	1,900	1,930	1,880	1,880	356,800	1,880
1997-11-25	1,880	1,930	1,880	1,900	258,500	1,900
1997-11-21	1,940	1,950	1,930	1,950	236,500	1,950
1997-11-20	1,960	1,970	1,930	1,930	168,200	1,930
1997-11-19	1,960	1,970	1,930	1,940	275,600	1,940
1997-11-18	1,960	1,980	1,950	1,960	133,200	1,960
1997-11-17	1,930	2,020	1,930	1,980	311,900	1,980
1997-11-14	1,940	1,960	1,930	1,960	153,700	1,960
1997-11-13	1,940	1,970	1,930	1,940	126,800	1,940
1997-11-12	1,970	1,980	1,920	1,920	223,500	1,920
1997-11-11	2,000	2,000	1,980	2,000	192,500	2,000
1997-11-10	1,930	1,980	1,920	1,980	186,800	1,980
1997-11-07	1,960	1,970	1,930	1,930	121,200	1,930
1997-11-06	1,980	1,980	1,960	1,970	125,300	1,970
1997-11-05	1,980	1,990	1,960	1,970	125,000	1,970
1997-11-04	1,990	1,990	1,950	1,960	145,700	1,960
1997-10-31	1,960	2,000	1,960	2,000	122,100	2,000
1997-10-30	1,970	2,000	1,960	1,980	72,400	1,980
1997-10-29	2,020	2,020	1,950	1,960	201,000	1,960
1997-10-28	1,930	1,990	1,930	1,960	180,700	1,960
1997-10-27	1,910	1,950	1,910	1,940	78,600	1,940
1997-10-24	1,920	1,940	1,900	1,920	94,100	1,920
1997-10-23	1,920	1,940	1,920	1,920	139,700	1,920
1997-10-22	1,890	1,960	1,890	1,950	411,700	1,950
1997-10-21	1,890	1,900	1,880	1,880	154,000	1,880
1997-10-20	1,900	1,900	1,880	1,890	124,100	1,890
1997-10-17	1,910	1,920	1,890	1,900	231,300	1,900
1997-10-16	1,910	1,930	1,910	1,910	388,400	1,910
1997-10-15	1,910	1,930	1,900	1,920	200,300	1,920
1997-10-14	1,920	1,920	1,890	1,900	241,200	1,900
1997-10-13	1,910	1,920	1,900	1,910	143,200	1,910
1997-10-09	1,930	1,930	1,910	1,930	99,400	1,930
1997-10-08	1,920	1,930	1,910	1,930	136,900	1,930
1997-10-07	1,940	1,950	1,930	1,940	89,000	1,940
1997-10-06	1,960	1,960	1,940	1,950	228,000	1,950
1997-10-03	1,960	1,980	1,950	1,970	147,800	1,970
1997-10-02	2,000	2,000	1,950	1,950	208,500	1,950
1997-10-01	1,990	2,010	1,980	2,010	215,800	2,010
1997-09-30	2,010	2,030	1,990	1,990	97,700	1,990
1997-09-29	2,040	2,040	2,010	2,010	138,900	2,010
1997-09-26	2,080	2,080	2,040	2,040	255,400	2,040
1997-09-25	2,060	2,070	2,050	2,050	214,100	2,050
1997-09-24	2,080	2,100	2,070	2,080	389,700	2,080
1997-09-22	2,060	2,100	2,060	2,080	358,200	2,080
1997-09-19	2,010	2,040	2,000	2,040	197,300	2,040
1997-09-18	1,990	2,010	1,980	2,010	199,200	2,010
1997-09-17	2,000	2,000	1,990	2,000	235,600	2,000
1997-09-16	1,990	2,000	1,980	2,000	121,400	2,000
1997-09-12	2,000	2,010	1,990	1,990	347,400	1,990
1997-09-11	2,000	2,020	1,990	2,000	244,400	2,000
1997-09-10	2,000	2,020	2,000	2,020	266,800	2,020
1997-09-09	2,000	2,020	1,990	2,000	415,900	2,000
1997-09-08	1,990	2,010	1,990	2,000	301,600	2,000
1997-09-05	1,990	1,990	1,970	1,990	84,100	1,990
1997-09-04	1,980	2,000	1,980	1,980	205,100	1,980
1997-09-03	1,990	2,010	1,990	2,000	238,900	2,000
1997-09-02	1,970	1,980	1,960	1,980	74,500	1,980
1997-09-01	1,960	1,980	1,950	1,970	106,900	1,970
1997-08-29	1,960	1,970	1,950	1,960	226,800	1,960
1997-08-28	1,960	1,970	1,950	1,960	51,500	1,960
1997-08-27	1,970	1,970	1,960	1,960	258,300	1,960
1997-08-26	1,970	1,970	1,960	1,960	336,200	1,960
1997-08-25	1,950	1,990	1,950	1,970	385,400	1,970
1997-08-22	1,970	1,970	1,950	1,950	159,200	1,950
1997-08-21	1,940	1,970	1,940	1,970	261,400	1,970
1997-08-20	1,920	1,940	1,920	1,940	218,400	1,940
1997-08-19	1,960	1,960	1,930	1,930	317,200	1,930
1997-08-18	1,910	1,940	1,910	1,940	236,700	1,940
1997-08-15	1,930	1,930	1,900	1,900	505,400	1,900
1997-08-14	1,960	1,960	1,920	1,960	294,600	1,960
1997-08-13	1,960	1,970	1,960	1,970	124,400	1,970
1997-08-12	1,970	1,970	1,960	1,960	123,000	1,960
1997-08-11	1,950	1,970	1,950	1,960	57,200	1,960
1997-08-08	1,950	1,970	1,950	1,970	204,700	1,970
1997-08-07	1,980	1,990	1,970	1,980	127,900	1,980
1997-08-06	1,990	1,990	1,960	1,980	253,700	1,980
1997-08-05	1,950	1,990	1,950	1,990	60,400	1,990
1997-08-04	1,950	1,950	1,940	1,950	72,000	1,950
1997-08-01	1,950	1,960	1,920	1,920	138,500	1,920
1997-07-31	1,950	1,970	1,940	1,950	238,200	1,950
1997-07-30	1,990	1,990	1,950	1,950	252,900	1,950
1997-07-29	2,000	2,030	2,000	2,010	126,900	2,010
1997-07-28	1,990	2,020	1,980	2,010	180,800	2,010
1997-07-25	1,970	1,990	1,970	1,990	103,800	1,990
1997-07-24	1,970	1,980	1,960	1,960	204,100	1,960
1997-07-23	1,990	1,990	1,970	1,970	249,700	1,970
1997-07-22	2,000	2,000	1,980	2,000	235,200	2,000
1997-07-18	1,990	2,000	1,990	2,000	217,700	2,000
1997-07-17	1,990	1,990	1,970	1,970	108,000	1,970
1997-07-16	1,970	1,990	1,970	1,980	279,600	1,980
1997-07-15	1,980	2,010	1,980	1,990	108,400	1,990
1997-07-14	1,990	2,010	1,980	2,000	112,400	2,000
1997-07-11	2,020	2,020	2,000	2,010	101,700	2,010
1997-07-10	2,000	2,010	1,990	2,010	64,300	2,010
1997-07-09	1,990	2,010	1,980	2,000	223,200	2,000
1997-07-08	1,960	1,990	1,960	1,980	140,200	1,980
1997-07-07	1,950	1,960	1,950	1,960	202,300	1,960
1997-07-04	1,970	1,980	1,950	1,950	252,200	1,950
1997-07-03	1,980	1,990	1,970	1,970	188,200	1,970
1997-07-02	1,980	2,000	1,970	1,990	281,100	1,990
1997-07-01	1,970	1,980	1,970	1,970	192,300	1,970
1997-06-30	1,980	1,990	1,970	1,970	303,800	1,970
1997-06-27	1,980	2,000	1,970	1,980	213,500	1,980
1997-06-26	2,010	2,020	1,970	1,980	459,700	1,980
1997-06-25	2,000	2,020	2,000	2,010	137,300	2,010
1997-06-24	2,010	2,010	1,990	2,010	212,300	2,010
1997-06-23	2,020	2,030	2,010	2,020	178,000	2,020
1997-06-20	2,030	2,030	2,020	2,020	200,100	2,020
1997-06-19	2,020	2,030	2,020	2,030	140,000	2,030
1997-06-18	2,030	2,040	2,020	2,020	127,500	2,020
1997-06-17	2,050	2,060	2,020	2,030	345,900	2,030
1997-06-16	2,070	2,070	2,060	2,070	87,800	2,070
1997-06-13	2,050	2,070	2,050	2,070	268,900	2,070
1997-06-12	2,060	2,070	2,060	2,070	194,400	2,070
1997-06-11	2,070	2,080	2,060	2,060	132,000	2,060
1997-06-10	2,040	2,090	2,040	2,070	202,500	2,070
1997-06-09	2,040	2,050	2,030	2,050	70,400	2,050
1997-06-06	2,040	2,050	2,030	2,030	60,900	2,030
1997-06-05	2,050	2,060	2,040	2,040	76,800	2,040
1997-06-04	2,050	2,060	2,050	2,060	78,400	2,060
1997-06-03	2,060	2,060	2,050	2,050	87,500	2,050
1997-06-02	2,050	2,060	2,030	2,060	108,100	2,060
1997-05-30	2,030	2,050	2,030	2,050	172,000	2,050
1997-05-29	2,030	2,040	2,030	2,040	80,900	2,040
1997-05-28	2,030	2,050	2,030	2,050	50,900	2,050
1997-05-27	2,050	2,050	2,020	2,020	116,100	2,020
1997-05-26	2,060	2,060	2,040	2,050	120,200	2,050
1997-05-23	2,050	2,070	2,040	2,050	214,700	2,050
1997-05-22	2,020	2,050	2,010	2,030	184,100	2,030
1997-05-21	2,010	2,030	2,000	2,000	143,300	2,000
1997-05-20	1,980	2,010	1,980	2,000	179,200	2,000
1997-05-19	1,990	1,990	1,970	1,980	210,900	1,980
1997-05-16	2,000	2,020	1,980	1,990	334,300	1,990
1997-05-15	2,000	2,000	1,980	1,980	270,600	1,980
1997-05-14	2,010	2,020	1,980	1,980	155,000	1,980
1997-05-13	2,040	2,050	2,010	2,010	143,000	2,010
1997-05-12	2,000	2,030	2,000	2,030	205,000	2,030
1997-05-09	2,030	2,030	2,010	2,010	137,600	2,010
1997-05-08	2,020	2,040	2,010	2,020	144,800	2,020
1997-05-07	2,060	2,060	2,020	2,050	325,300	2,050
1997-05-06	2,070	2,080	2,030	2,040	237,100	2,040
1997-05-02	2,060	2,060	2,030	2,030	153,100	2,030
1997-05-01	2,080	2,080	2,040	2,050	255,200	2,050
1997-04-30	2,080	2,080	2,040	2,080	297,100	2,080
1997-04-28	2,060	2,070	2,050	2,060	125,000	2,060
1997-04-25	2,070	2,090	2,050	2,060	270,700	2,060
1997-04-24	2,050	2,100	2,050	2,070	302,800	2,070
1997-04-23	1,990	2,060	1,990	2,040	310,700	2,040
1997-04-22	1,980	1,990	1,960	1,980	420,400	1,980
1997-04-21	1,990	2,000	1,980	1,990	325,300	1,990
1997-04-18	1,970	1,990	1,960	1,990	471,600	1,990
1997-04-17	1,960	1,980	1,960	1,960	157,800	1,960
1997-04-16	1,950	2,000	1,950	1,990	338,000	1,990
1997-04-15	1,950	1,960	1,940	1,950	271,500	1,950
1997-04-14	1,950	1,960	1,940	1,960	196,700	1,960
1997-04-11	1,950	1,980	1,940	1,960	288,200	1,960
1997-04-10	1,980	1,990	1,940	1,950	430,800	1,950
1997-04-09	2,050	2,050	1,990	2,000	275,200	2,000
1997-04-08	2,060	2,060	2,030	2,050	147,700	2,050
1997-04-07	2,100	2,120	2,050	2,090	137,600	2,090
1997-04-04	2,130	2,130	2,110	2,130	208,800	2,130
1997-04-03	2,130	2,140	2,120	2,130	135,800	2,130
1997-04-02	2,130	2,130	2,100	2,130	139,000	2,130
1997-04-01	2,150	2,150	2,100	2,150	399,200	2,150
1997-03-31	2,100	2,160	2,090	2,160	73,700	2,160
1997-03-28	2,110	2,120	2,050	2,100	150,300	2,100
1997-03-27	2,220	2,240	2,120	2,120	282,500	2,120
1997-03-26	2,140	2,220	2,140	2,220	81,000	2,220
1997-03-25	2,250	2,300	2,250	2,280	92,800	2,280
1997-03-24	2,220	2,280	2,220	2,250	134,600	2,250
1997-03-21	2,290	2,290	2,210	2,210	279,200	2,210
1997-03-19	2,260	2,280	2,250	2,260	109,000	2,260
1997-03-18	2,230	2,280	2,220	2,280	240,500	2,280
1997-03-17	2,170	2,230	2,170	2,230	131,400	2,230
1997-03-14	2,170	2,180	2,140	2,170	225,700	2,170
1997-03-13	2,150	2,170	2,150	2,170	70,900	2,170
1997-03-12	2,150	2,180	2,150	2,180	97,200	2,180
1997-03-11	2,170	2,180	2,160	2,180	95,600	2,180
1997-03-10	2,130	2,160	2,130	2,140	147,500	2,140
1997-03-07	2,120	2,170	2,110	2,170	211,100	2,170
1997-03-06	2,120	2,120	2,110	2,120	234,300	2,120
1997-03-05	2,120	2,130	2,110	2,120	194,600	2,120
1997-03-04	2,130	2,140	2,100	2,100	376,900	2,100
1997-03-03	2,090	2,100	2,070	2,090	126,000	2,090
1997-02-28	2,120	2,120	2,090	2,090	137,500	2,090
1997-02-27	2,070	2,110	2,050	2,110	87,900	2,110
1997-02-26	2,100	2,120	2,070	2,070	262,400	2,070
1997-02-25	2,060	2,090	2,060	2,090	130,200	2,090
1997-02-24	2,050	2,060	2,040	2,060	219,500	2,060
1997-02-21	2,070	2,080	2,040	2,060	221,900	2,060
1997-02-20	2,060	2,080	2,050	2,070	133,900	2,070
1997-02-19	2,030	2,050	2,020	2,050	162,100	2,050
1997-02-18	2,040	2,050	2,030	2,030	243,000	2,030
1997-02-17	2,030	2,050	2,020	2,030	234,700	2,030
1997-02-14	2,040	2,060	2,030	2,040	182,300	2,040
1997-02-13	2,050	2,060	2,030	2,040	174,800	2,040
1997-02-12	2,050	2,060	2,020	2,030	163,500	2,030
1997-02-10	2,030	2,070	1,970	2,040	303,200	2,040
1997-02-07	2,070	2,080	2,000	2,020	412,100	2,020
1997-02-06	2,110	2,140	2,060	2,060	285,900	2,060
1997-02-05	2,150	2,170	2,100	2,100	478,800	2,100
1997-02-04	2,170	2,200	2,170	2,180	148,100	2,180
1997-02-03	2,170	2,190	2,160	2,180	160,900	2,180
1997-01-31	2,140	2,200	2,140	2,180	414,200	2,180
1997-01-30	2,160	2,160	2,130	2,130	427,600	2,130
1997-01-29	2,160	2,170	2,140	2,160	345,200	2,160
1997-01-28	2,150	2,200	2,140	2,200	257,000	2,200
1997-01-27	2,150	2,200	2,150	2,180	304,000	2,180
1997-01-24	2,250	2,250	2,210	2,220	287,100	2,220
1997-01-23	2,230	2,250	2,220	2,250	385,100	2,250
1997-01-22	2,270	2,270	2,240	2,270	84,500	2,270
1997-01-21	2,230	2,240	2,220	2,230	166,200	2,230
1997-01-20	2,250	2,250	2,220	2,230	228,200	2,230
1997-01-17	2,220	2,250	2,210	2,250	225,000	2,250
1997-01-16	2,260	2,260	2,230	2,230	250,400	2,230
1997-01-14	2,200	2,240	2,170	2,230	228,100	2,230
1997-01-13	2,140	2,250	2,130	2,240	388,700	2,240
1997-01-10	2,220	2,220	2,130	2,140	490,700	2,140
1997-01-09	2,240	2,240	2,220	2,230	202,400	2,230
1997-01-08	2,280	2,280	2,250	2,250	164,100	2,250
1997-01-07	2,290	2,290	2,260	2,260	254,600	2,260
1997-01-06	2,290	2,290	2,250	2,290	220,000	2,290

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