9508 九州電力(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,150	2,150	2,105	2,150	21,100	2,150
1998-12-29	2,110	2,140	2,110	2,135	88,500	2,135
1998-12-28	2,150	2,150	2,110	2,135	30,400	2,135
1998-12-25	2,105	2,150	2,105	2,150	36,600	2,150
1998-12-24	2,085	2,120	2,070	2,100	146,900	2,100
1998-12-22	2,100	2,120	2,080	2,120	116,400	2,120
1998-12-21	2,095	2,105	2,090	2,090	82,800	2,090
1998-12-18	2,100	2,115	2,080	2,095	182,700	2,095
1998-12-17	2,080	2,080	2,000	2,060	377,100	2,060
1998-12-16	2,095	2,115	2,085	2,100	181,400	2,100
1998-12-15	2,145	2,145	2,085	2,090	114,100	2,090
1998-12-14	2,080	2,115	2,080	2,080	65,400	2,080
1998-12-11	2,110	2,115	2,080	2,080	330,000	2,080
1998-12-10	2,100	2,150	2,100	2,120	268,000	2,120
1998-12-09	2,105	2,115	2,080	2,100	242,600	2,100
1998-12-08	2,100	2,115	2,095	2,100	142,400	2,100
1998-12-07	2,090	2,110	2,090	2,100	127,600	2,100
1998-12-04	2,100	2,105	2,080	2,105	258,100	2,105
1998-12-03	2,070	2,115	2,065	2,100	603,900	2,100
1998-12-02	2,140	2,140	2,055	2,100	633,000	2,100
1998-12-01	2,110	2,185	2,095	2,170	392,700	2,170
1998-11-30	2,120	2,120	2,095	2,100	299,600	2,100
1998-11-27	2,150	2,165	2,125	2,130	364,300	2,130
1998-11-26	2,160	2,160	2,130	2,145	212,200	2,145
1998-11-25	2,180	2,180	2,160	2,170	256,800	2,170
1998-11-24	2,180	2,180	2,155	2,160	225,800	2,160
1998-11-20	2,170	2,195	2,160	2,160	267,400	2,160
1998-11-19	2,160	2,170	2,155	2,165	323,200	2,165
1998-11-18	2,175	2,185	2,160	2,160	220,700	2,160
1998-11-17	2,210	2,210	2,180	2,185	667,500	2,185
1998-11-16	2,210	2,220	2,135	2,180	238,500	2,180
1998-11-13	2,195	2,210	2,150	2,210	237,500	2,210
1998-11-12	2,190	2,200	2,180	2,195	341,100	2,195
1998-11-11	2,170	2,185	2,165	2,180	570,500	2,180
1998-11-10	2,200	2,200	2,120	2,130	412,500	2,130
1998-11-09	2,190	2,210	2,190	2,200	143,800	2,200
1998-11-06	2,230	2,230	2,195	2,195	151,400	2,195
1998-11-05	2,235	2,235	2,190	2,225	193,100	2,225
1998-11-04	2,215	2,235	2,215	2,230	346,700	2,230
1998-11-02	2,235	2,235	2,190	2,210	133,300	2,210
1998-10-30	2,190	2,280	2,175	2,235	640,200	2,235
1998-10-29	2,160	2,195	2,100	2,195	380,000	2,195
1998-10-28	2,160	2,160	2,125	2,125	142,400	2,125
1998-10-27	2,170	2,190	2,160	2,160	343,100	2,160
1998-10-26	2,160	2,160	2,125	2,155	138,900	2,155
1998-10-23	2,145	2,160	2,105	2,125	217,700	2,125
1998-10-22	2,100	2,135	2,090	2,110	817,300	2,110
1998-10-21	2,200	2,350	2,135	2,135	335,000	2,135
1998-10-20	2,125	2,125	2,100	2,115	262,100	2,115
1998-10-19	2,170	2,175	2,120	2,130	611,300	2,130
1998-10-16	2,115	2,155	2,115	2,155	239,100	2,155
1998-10-15	2,105	2,120	2,105	2,105	209,700	2,105
1998-10-14	2,140	2,150	2,105	2,105	330,400	2,105
1998-10-13	2,255	2,255	2,130	2,155	676,900	2,155
1998-10-12	2,355	2,365	2,265	2,280	961,600	2,280
1998-10-09	2,290	2,370	2,280	2,345	1,323,500	2,345
1998-10-08	2,280	2,290	2,265	2,270	676,200	2,270
1998-10-07	2,295	2,295	2,265	2,265	502,800	2,265
1998-10-06	2,290	2,305	2,260	2,290	1,208,000	2,290
1998-10-05	2,270	2,290	2,200	2,270	476,800	2,270
1998-10-02	2,240	2,280	2,230	2,270	1,268,500	2,270
1998-10-01	2,220	2,240	2,210	2,210	586,100	2,210
1998-09-30	2,200	2,220	2,185	2,215	320,600	2,215
1998-09-29	2,180	2,195	2,175	2,195	313,100	2,195
1998-09-28	2,190	2,195	2,185	2,190	109,800	2,190
1998-09-25	2,180	2,200	2,180	2,190	251,200	2,190
1998-09-24	2,190	2,205	2,180	2,195	457,900	2,195
1998-09-22	2,190	2,205	2,175	2,175	363,400	2,175
1998-09-21	2,175	2,205	2,160	2,205	287,500	2,205
1998-09-18	2,140	2,165	2,125	2,160	248,400	2,160
1998-09-17	2,145	2,145	2,115	2,125	206,500	2,125
1998-09-16	2,110	2,125	2,100	2,120	259,900	2,120
1998-09-14	2,125	2,125	2,075	2,105	83,900	2,105
1998-09-11	2,150	2,150	2,110	2,120	615,400	2,120
1998-09-10	2,085	2,120	2,080	2,120	183,500	2,120
1998-09-09	2,090	2,100	2,075	2,100	171,300	2,100
1998-09-08	2,050	2,100	2,050	2,075	145,000	2,075
1998-09-07	2,015	2,100	2,005	2,075	279,900	2,075
1998-09-04	2,015	2,025	1,999	1,999	418,200	1,999
1998-09-03	2,020	2,025	2,010	2,020	331,000	2,020
1998-09-02	2,045	2,060	2,025	2,025	278,600	2,025
1998-09-01	2,050	2,055	2,025	2,030	280,100	2,030
1998-08-31	2,135	2,135	2,060	2,065	154,600	2,065
1998-08-28	2,070	2,070	2,055	2,055	110,300	2,055
1998-08-27	2,130	2,130	2,045	2,070	86,300	2,070
1998-08-26	2,165	2,165	2,105	2,105	269,300	2,105
1998-08-25	2,140	2,150	2,125	2,125	329,800	2,125
1998-08-24	2,135	2,140	2,130	2,130	173,400	2,130
1998-08-21	2,130	2,155	2,130	2,140	88,600	2,140
1998-08-20	2,140	2,160	2,120	2,160	116,000	2,160
1998-08-19	2,155	2,195	2,150	2,150	162,800	2,150
1998-08-18	2,115	2,165	2,115	2,155	129,000	2,155
1998-08-17	2,165	2,165	2,115	2,115	129,600	2,115
1998-08-14	2,150	2,160	2,115	2,140	93,700	2,140
1998-08-13	2,150	2,165	2,140	2,150	63,700	2,150
1998-08-12	2,170	2,175	2,150	2,155	113,800	2,155
1998-08-11	2,175	2,190	2,175	2,175	105,700	2,175
1998-08-10	2,180	2,190	2,180	2,180	123,800	2,180
1998-08-07	2,200	2,205	2,190	2,200	126,000	2,200
1998-08-06	2,200	2,210	2,195	2,210	176,700	2,210
1998-08-05	2,175	2,200	2,175	2,195	177,300	2,195
1998-08-04	2,210	2,210	2,190	2,200	229,700	2,200
1998-08-03	2,215	2,220	2,190	2,195	135,700	2,195
1998-07-31	2,230	2,230	2,200	2,200	119,000	2,200
1998-07-30	2,200	2,230	2,190	2,200	59,500	2,200
1998-07-29	2,180	2,190	2,180	2,180	126,300	2,180
1998-07-28	2,190	2,205	2,180	2,190	181,100	2,190
1998-07-27	2,235	2,235	2,200	2,200	70,400	2,200
1998-07-24	2,220	2,255	2,215	2,240	531,900	2,240
1998-07-23	2,200	2,225	2,195	2,225	409,400	2,225
1998-07-22	2,200	2,210	2,190	2,195	407,000	2,195
1998-07-21	2,195	2,205	2,180	2,190	901,100	2,190
1998-07-17	2,190	2,195	2,175	2,185	268,000	2,185
1998-07-16	2,160	2,180	2,140	2,175	209,500	2,175
1998-07-15	2,190	2,190	2,130	2,130	305,800	2,130
1998-07-14	2,180	2,185	2,160	2,170	367,800	2,170
1998-07-13	2,160	2,180	2,145	2,170	119,800	2,170
1998-07-10	2,175	2,180	2,170	2,170	204,100	2,170
1998-07-09	2,175	2,180	2,170	2,175	99,500	2,175
1998-07-08	2,175	2,180	2,170	2,170	192,400	2,170
1998-07-07	2,140	2,180	2,115	2,180	115,900	2,180
1998-07-06	2,135	2,165	2,110	2,140	136,100	2,140
1998-07-03	2,170	2,175	2,155	2,175	111,000	2,175
1998-07-02	2,185	2,185	2,170	2,170	180,400	2,170
1998-07-01	2,150	2,180	2,115	2,180	181,600	2,180
1998-06-30	2,170	2,185	2,160	2,165	145,500	2,165
1998-06-29	2,160	2,185	2,155	2,160	85,500	2,160
1998-06-26	2,180	2,185	2,160	2,160	144,400	2,160
1998-06-25	2,170	2,195	2,170	2,180	241,600	2,180
1998-06-24	2,135	2,175	2,135	2,175	131,600	2,175
1998-06-23	2,185	2,185	2,175	2,175	295,700	2,175
1998-06-22	2,180	2,190	2,175	2,185	119,300	2,185
1998-06-19	2,175	2,185	2,170	2,180	171,700	2,180
1998-06-18	2,185	2,200	2,170	2,185	405,700	2,185
1998-06-17	2,150	2,170	2,145	2,170	398,900	2,170
1998-06-16	2,090	2,140	2,080	2,130	169,900	2,130
1998-06-15	2,090	2,090	2,060	2,085	155,300	2,085
1998-06-12	2,090	2,120	2,055	2,090	422,100	2,090
1998-06-11	2,155	2,155	2,130	2,130	131,600	2,130
1998-06-10	2,115	2,160	2,105	2,155	566,600	2,155
1998-06-09	2,105	2,145	2,100	2,135	256,500	2,135
1998-06-08	2,095	2,115	2,090	2,110	205,400	2,110
1998-06-05	2,080	2,110	2,080	2,100	251,800	2,100
1998-06-04	2,070	2,090	2,070	2,080	216,600	2,080
1998-06-03	2,045	2,065	2,040	2,065	158,900	2,065
1998-06-02	2,045	2,050	2,025	2,050	128,300	2,050
1998-06-01	2,050	2,050	2,020	2,020	112,700	2,020
1998-05-29	2,040	2,050	2,025	2,050	116,600	2,050
1998-05-28	2,000	2,040	1,991	2,025	221,400	2,025
1998-05-27	1,995	2,000	1,985	2,000	117,900	2,000
1998-05-26	1,985	1,996	1,985	1,996	172,600	1,996
1998-05-25	1,995	1,995	1,965	1,965	112,000	1,965
1998-05-22	1,994	1,994	1,971	1,993	178,700	1,993
1998-05-21	1,981	1,994	1,980	1,994	298,000	1,994
1998-05-20	1,985	1,987	1,973	1,982	127,600	1,982
1998-05-19	1,951	1,969	1,950	1,969	119,000	1,969
1998-05-18	1,950	1,952	1,911	1,945	71,500	1,945
1998-05-15	1,950	1,952	1,929	1,950	196,200	1,950
1998-05-14	1,967	1,985	1,967	1,972	204,600	1,972
1998-05-13	1,959	1,963	1,958	1,962	136,400	1,962
1998-05-12	1,950	1,960	1,950	1,959	80,800	1,959
1998-05-11	1,960	1,960	1,945	1,950	69,700	1,950
1998-05-08	1,955	1,960	1,944	1,960	102,000	1,960
1998-05-07	1,921	1,959	1,921	1,945	79,900	1,945
1998-05-06	1,979	1,979	1,928	1,936	77,100	1,936
1998-05-01	1,950	1,975	1,935	1,975	83,200	1,975
1998-04-30	1,960	1,975	1,932	1,973	111,500	1,973
1998-04-28	1,890	1,939	1,890	1,932	119,200	1,932
1998-04-27	1,940	1,940	1,885	1,885	172,000	1,885
1998-04-24	1,960	1,975	1,953	1,962	218,300	1,962
1998-04-23	1,964	1,970	1,952	1,960	174,400	1,960
1998-04-22	1,969	1,969	1,930	1,964	258,000	1,964
1998-04-21	1,964	1,974	1,962	1,974	218,400	1,974
1998-04-20	1,910	1,949	1,906	1,944	115,500	1,944
1998-04-17	1,900	1,910	1,881	1,909	236,300	1,909
1998-04-16	1,974	1,974	1,850	1,876	277,200	1,876
1998-04-15	1,977	1,977	1,957	1,957	81,000	1,957
1998-04-14	1,970	1,978	1,950	1,978	46,600	1,978
1998-04-13	1,940	1,980	1,940	1,970	58,100	1,970
1998-04-10	1,940	1,980	1,930	1,980	139,600	1,980
1998-04-09	1,990	2,000	1,940	1,990	283,000	1,990
1998-04-08	1,910	1,960	1,900	1,960	185,100	1,960
1998-04-07	1,860	1,890	1,850	1,890	136,900	1,890
1998-04-06	1,870	1,880	1,840	1,840	182,800	1,840
1998-04-03	1,910	1,910	1,850	1,860	89,100	1,860
1998-04-02	1,950	1,950	1,920	1,920	260,300	1,920
1998-04-01	1,930	1,950	1,920	1,930	291,500	1,930
1998-03-31	1,900	1,950	1,850	1,950	121,100	1,950
1998-03-30	1,920	1,950	1,910	1,910	87,100	1,910
1998-03-27	1,900	1,940	1,900	1,930	182,800	1,930
1998-03-26	1,940	1,950	1,930	1,940	248,600	1,940
1998-03-25	1,980	1,980	1,930	1,930	336,400	1,930
1998-03-24	1,970	1,980	1,950	1,970	417,700	1,970
1998-03-23	1,950	1,970	1,940	1,960	158,600	1,960
1998-03-20	1,910	1,940	1,910	1,940	142,500	1,940
1998-03-19	1,910	1,930	1,910	1,930	143,400	1,930
1998-03-18	1,940	1,950	1,900	1,910	308,200	1,910
1998-03-17	1,920	1,950	1,910	1,950	466,000	1,950
1998-03-16	1,900	1,920	1,900	1,920	423,100	1,920
1998-03-13	1,920	1,950	1,890	1,910	832,600	1,910
1998-03-12	1,850	1,870	1,850	1,860	355,100	1,860
1998-03-11	1,850	1,860	1,840	1,840	164,500	1,840
1998-03-10	1,850	1,860	1,850	1,850	235,600	1,850
1998-03-09	1,850	1,870	1,840	1,840	364,200	1,840
1998-03-06	1,850	1,860	1,840	1,850	287,600	1,850
1998-03-05	1,850	1,850	1,840	1,850	226,300	1,850
1998-03-04	1,870	1,870	1,860	1,860	391,700	1,860
1998-03-03	1,860	1,870	1,860	1,860	275,400	1,860
1998-03-02	1,860	1,860	1,840	1,860	226,100	1,860
1998-02-27	1,850	1,860	1,840	1,840	251,000	1,840
1998-02-26	1,850	1,860	1,840	1,840	207,200	1,840
1998-02-25	1,840	1,850	1,830	1,840	273,800	1,840
1998-02-24	1,840	1,850	1,820	1,830	408,400	1,830
1998-02-23	1,850	1,850	1,830	1,830	239,200	1,830
1998-02-20	1,860	1,860	1,850	1,850	295,700	1,850
1998-02-19	1,860	1,860	1,850	1,850	136,800	1,850
1998-02-18	1,870	1,870	1,850	1,850	376,500	1,850
1998-02-17	1,860	1,870	1,860	1,860	194,900	1,860
1998-02-16	1,870	1,880	1,860	1,860	159,200	1,860
1998-02-13	1,880	1,880	1,870	1,880	172,800	1,880
1998-02-12	1,880	1,890	1,870	1,880	209,100	1,880
1998-02-10	1,870	1,890	1,870	1,880	175,300	1,880
1998-02-09	1,870	1,880	1,860	1,880	164,300	1,880
1998-02-06	1,890	1,890	1,860	1,860	300,400	1,860
1998-02-05	1,860	1,880	1,860	1,880	153,000	1,880
1998-02-04	1,890	1,890	1,870	1,870	218,700	1,870
1998-02-03	1,900	1,900	1,880	1,880	111,200	1,880
1998-02-02	1,900	1,910	1,880	1,880	314,200	1,880
1998-01-30	1,900	1,910	1,900	1,900	183,500	1,900
1998-01-29	1,890	1,920	1,890	1,900	409,300	1,900
1998-01-28	1,910	1,910	1,880	1,880	411,200	1,880
1998-01-27	1,900	1,910	1,890	1,890	346,300	1,890
1998-01-26	1,900	1,900	1,880	1,890	310,700	1,890
1998-01-23	1,890	1,900	1,880	1,880	315,000	1,880
1998-01-22	1,890	1,900	1,880	1,890	156,000	1,890
1998-01-21	1,870	1,900	1,870	1,880	341,500	1,880
1998-01-20	1,900	1,900	1,860	1,870	492,700	1,870
1998-01-19	1,910	1,910	1,890	1,900	266,200	1,900
1998-01-16	1,900	1,900	1,880	1,890	421,500	1,890
1998-01-14	1,890	1,900	1,870	1,890	488,400	1,890
1998-01-13	1,870	1,890	1,870	1,890	405,600	1,890
1998-01-12	1,870	1,880	1,860	1,870	148,500	1,870
1998-01-09	1,880	1,890	1,870	1,870	221,000	1,870
1998-01-08	1,900	1,900	1,880	1,880	562,200	1,880
1998-01-07	1,900	1,900	1,880	1,890	333,800	1,890
1998-01-06	1,900	1,900	1,890	1,900	498,900	1,900
1998-01-05	1,890	1,900	1,880	1,890	463,600	1,890

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