9508 九州電力(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,510	1,528	1,510	1,510	34,600	1,510
1999-12-29	1,528	1,530	1,510	1,510	111,900	1,510
1999-12-28	1,505	1,529	1,505	1,507	106,200	1,507
1999-12-27	1,528	1,528	1,500	1,502	152,900	1,502
1999-12-24	1,528	1,528	1,500	1,500	251,400	1,500
1999-12-22	1,520	1,529	1,510	1,528	150,100	1,528
1999-12-21	1,525	1,535	1,511	1,515	136,600	1,515
1999-12-20	1,510	1,530	1,490	1,522	330,000	1,522
1999-12-17	1,500	1,520	1,490	1,490	310,600	1,490
1999-12-16	1,478	1,494	1,463	1,480	370,600	1,480
1999-12-15	1,450	1,478	1,444	1,458	263,700	1,458
1999-12-14	1,440	1,450	1,430	1,450	341,000	1,450
1999-12-13	1,450	1,450	1,427	1,437	310,800	1,437
1999-12-10	1,414	1,459	1,414	1,445	928,500	1,445
1999-12-09	1,427	1,445	1,421	1,434	232,300	1,434
1999-12-08	1,450	1,460	1,430	1,447	287,300	1,447
1999-12-07	1,422	1,450	1,405	1,450	423,200	1,450
1999-12-06	1,420	1,423	1,402	1,402	414,000	1,402
1999-12-03	1,421	1,439	1,412	1,423	419,500	1,423
1999-12-02	1,430	1,460	1,415	1,420	513,200	1,420
1999-12-01	1,475	1,480	1,410	1,430	871,800	1,430
1999-11-30	1,490	1,500	1,481	1,481	239,300	1,481
1999-11-29	1,481	1,500	1,481	1,485	157,600	1,485
1999-11-26	1,498	1,500	1,480	1,480	170,900	1,480
1999-11-25	1,485	1,498	1,480	1,483	172,100	1,483
1999-11-24	1,515	1,515	1,480	1,480	916,500	1,480
1999-11-22	1,530	1,530	1,490	1,495	751,800	1,495
1999-11-19	1,488	1,527	1,488	1,500	794,000	1,500
1999-11-18	1,490	1,495	1,455	1,468	1,078,400	1,468
1999-11-17	1,500	1,529	1,493	1,527	345,000	1,527
1999-11-16	1,500	1,510	1,493	1,499	316,400	1,499
1999-11-15	1,515	1,522	1,493	1,493	587,900	1,493
1999-11-12	1,510	1,530	1,490	1,505	263,600	1,505
1999-11-11	1,505	1,530	1,490	1,490	353,300	1,490
1999-11-10	1,510	1,514	1,500	1,508	147,000	1,508
1999-11-09	1,510	1,550	1,500	1,506	186,300	1,506
1999-11-08	1,548	1,548	1,520	1,522	140,100	1,522
1999-11-05	1,535	1,543	1,520	1,543	151,200	1,543
1999-11-04	1,530	1,543	1,510	1,538	355,800	1,538
1999-11-02	1,530	1,539	1,507	1,523	222,800	1,523
1999-11-01	1,525	1,546	1,501	1,518	215,000	1,518
1999-10-29	1,509	1,546	1,505	1,546	260,800	1,546
1999-10-28	1,518	1,518	1,500	1,500	197,100	1,500
1999-10-27	1,535	1,535	1,503	1,505	120,300	1,505
1999-10-26	1,499	1,540	1,492	1,505	292,200	1,505
1999-10-25	1,515	1,517	1,470	1,483	364,000	1,483
1999-10-22	1,525	1,559	1,510	1,512	260,500	1,512
1999-10-21	1,539	1,540	1,521	1,522	327,600	1,522
1999-10-20	1,584	1,590	1,525	1,526	536,800	1,526
1999-10-19	1,539	1,562	1,525	1,554	385,100	1,554
1999-10-18	1,480	1,540	1,480	1,499	460,100	1,499
1999-10-15	1,490	1,500	1,475	1,479	434,500	1,479
1999-10-14	1,472	1,492	1,470	1,470	381,300	1,470
1999-10-13	1,470	1,495	1,453	1,462	787,900	1,462
1999-10-12	1,510	1,535	1,466	1,470	785,400	1,470
1999-10-08	1,560	1,565	1,533	1,535	531,500	1,535
1999-10-07	1,595	1,595	1,550	1,560	310,900	1,560
1999-10-06	1,604	1,604	1,595	1,596	150,500	1,596
1999-10-05	1,610	1,639	1,595	1,595	391,400	1,595
1999-10-04	1,631	1,660	1,601	1,601	343,500	1,601
1999-10-01	1,670	1,699	1,660	1,660	620,900	1,660
1999-09-30	1,660	1,685	1,630	1,630	852,100	1,630
1999-09-29	1,630	1,630	1,600	1,630	183,600	1,630
1999-09-28	1,603	1,630	1,603	1,630	257,500	1,630
1999-09-27	1,600	1,650	1,600	1,633	281,500	1,633
1999-09-24	1,612	1,650	1,592	1,620	1,046,500	1,620
1999-09-22	1,635	1,640	1,607	1,611	959,800	1,611
1999-09-21	1,635	1,635	1,625	1,632	721,600	1,632
1999-09-20	1,665	1,665	1,611	1,635	690,000	1,635
1999-09-17	1,645	1,670	1,641	1,670	598,600	1,670
1999-09-16	1,658	1,658	1,633	1,645	596,200	1,645
1999-09-14	1,675	1,677	1,650	1,661	471,300	1,661
1999-09-13	1,678	1,699	1,670	1,677	413,000	1,677
1999-09-10	1,705	1,706	1,675	1,677	1,084,800	1,677
1999-09-09	1,720	1,725	1,706	1,710	156,000	1,710
1999-09-08	1,720	1,720	1,704	1,705	250,700	1,705
1999-09-07	1,740	1,742	1,705	1,720	411,100	1,720
1999-09-06	1,754	1,754	1,740	1,743	139,100	1,743
1999-09-03	1,720	1,755	1,720	1,750	176,200	1,750
1999-09-02	1,746	1,749	1,704	1,706	541,900	1,706
1999-09-01	1,750	1,756	1,747	1,750	298,500	1,750
1999-08-31	1,755	1,759	1,750	1,750	120,200	1,750
1999-08-30	1,759	1,759	1,750	1,755	229,600	1,755
1999-08-27	1,755	1,765	1,750	1,750	229,600	1,750
1999-08-26	1,760	1,760	1,745	1,750	361,000	1,750
1999-08-25	1,769	1,771	1,750	1,758	484,600	1,758
1999-08-24	1,789	1,789	1,765	1,769	442,600	1,769
1999-08-23	1,780	1,797	1,770	1,790	413,300	1,790
1999-08-20	1,790	1,790	1,774	1,775	233,400	1,775
1999-08-19	1,775	1,780	1,770	1,773	323,400	1,773
1999-08-18	1,785	1,789	1,765	1,770	336,600	1,770
1999-08-17	1,780	1,787	1,777	1,779	182,000	1,779
1999-08-16	1,799	1,809	1,785	1,806	253,800	1,806
1999-08-13	1,780	1,780	1,770	1,773	359,900	1,773
1999-08-12	1,785	1,790	1,770	1,775	612,600	1,775
1999-08-11	1,800	1,800	1,780	1,787	222,900	1,787
1999-08-10	1,809	1,810	1,787	1,800	235,800	1,800
1999-08-09	1,810	1,819	1,795	1,800	206,100	1,800
1999-08-06	1,791	1,813	1,791	1,808	283,200	1,808
1999-08-05	1,785	1,818	1,783	1,800	319,800	1,800
1999-08-04	1,791	1,800	1,780	1,785	322,300	1,785
1999-08-03	1,800	1,805	1,787	1,790	240,300	1,790
1999-08-02	1,796	1,805	1,795	1,795	248,400	1,795
1999-07-30	1,786	1,795	1,786	1,795	510,400	1,795
1999-07-29	1,790	1,795	1,775	1,778	564,100	1,778
1999-07-28	1,803	1,805	1,782	1,785	373,400	1,785
1999-07-27	1,805	1,809	1,790	1,796	365,100	1,796
1999-07-26	1,810	1,811	1,799	1,800	314,000	1,800
1999-07-23	1,802	1,816	1,800	1,811	414,700	1,811
1999-07-22	1,824	1,825	1,800	1,816	674,600	1,816
1999-07-21	1,815	1,827	1,812	1,824	317,600	1,824
1999-07-19	1,805	1,820	1,805	1,810	277,600	1,810
1999-07-16	1,805	1,829	1,803	1,803	583,400	1,803
1999-07-15	1,820	1,835	1,806	1,808	528,600	1,808
1999-07-14	1,849	1,850	1,815	1,815	476,600	1,815
1999-07-13	1,865	1,865	1,850	1,850	441,200	1,850
1999-07-12	1,870	1,872	1,865	1,865	525,400	1,865
1999-07-09	1,887	1,887	1,868	1,868	254,900	1,868
1999-07-08	1,882	1,887	1,868	1,887	288,600	1,887
1999-07-07	1,880	1,889	1,880	1,882	130,200	1,882
1999-07-06	1,878	1,930	1,870	1,870	212,900	1,870
1999-07-05	1,870	1,889	1,870	1,873	159,600	1,873
1999-07-02	1,879	1,879	1,857	1,869	174,200	1,869
1999-07-01	1,860	1,879	1,860	1,870	127,100	1,870
1999-06-30	1,877	1,878	1,860	1,860	247,200	1,860
1999-06-29	1,872	1,880	1,871	1,876	75,800	1,876
1999-06-28	1,888	1,890	1,871	1,872	88,600	1,872
1999-06-25	1,890	1,890	1,888	1,888	162,400	1,888
1999-06-24	1,880	1,893	1,880	1,890	212,200	1,890
1999-06-23	1,865	1,879	1,865	1,870	144,600	1,870
1999-06-22	1,875	1,884	1,870	1,875	339,300	1,875
1999-06-21	1,875	1,885	1,870	1,884	144,900	1,884
1999-06-18	1,875	1,875	1,856	1,858	195,400	1,858
1999-06-17	1,876	1,877	1,866	1,866	136,900	1,866
1999-06-16	1,888	1,888	1,877	1,879	151,800	1,879
1999-06-15	1,878	1,879	1,865	1,879	265,600	1,879
1999-06-14	1,900	1,900	1,854	1,869	333,400	1,869
1999-06-11	1,900	1,900	1,855	1,860	702,200	1,860
1999-06-10	1,920	1,940	1,910	1,910	281,500	1,910
1999-06-09	1,888	1,908	1,886	1,905	115,500	1,905
1999-06-08	1,881	1,888	1,881	1,888	87,400	1,888
1999-06-07	1,883	1,900	1,880	1,886	133,900	1,886
1999-06-04	1,871	1,883	1,871	1,883	133,600	1,883
1999-06-03	1,873	1,879	1,869	1,879	178,300	1,879
1999-06-02	1,874	1,884	1,869	1,884	269,400	1,884
1999-06-01	1,870	1,870	1,862	1,870	219,400	1,870
1999-05-31	1,855	1,865	1,851	1,865	110,900	1,865
1999-05-28	1,850	1,858	1,847	1,855	205,700	1,855
1999-05-27	1,870	1,870	1,853	1,855	94,200	1,855
1999-05-26	1,862	1,866	1,860	1,860	107,900	1,860
1999-05-25	1,853	1,864	1,850	1,863	203,800	1,863
1999-05-24	1,860	1,864	1,850	1,852	148,700	1,852
1999-05-21	1,851	1,859	1,842	1,851	330,300	1,851
1999-05-20	1,869	1,869	1,840	1,850	228,700	1,850
1999-05-19	1,830	1,840	1,825	1,839	129,300	1,839
1999-05-18	1,821	1,839	1,820	1,823	151,000	1,823
1999-05-17	1,832	1,832	1,810	1,819	383,300	1,819
1999-05-14	1,830	1,844	1,830	1,839	279,600	1,839
1999-05-13	1,839	1,850	1,820	1,825	539,900	1,825
1999-05-12	1,860	1,869	1,837	1,869	364,600	1,869
1999-05-11	1,861	1,869	1,856	1,857	153,100	1,857
1999-05-10	1,890	1,890	1,863	1,880	145,200	1,880
1999-05-07	1,875	1,885	1,853	1,860	339,500	1,860
1999-05-06	1,850	1,890	1,846	1,875	254,400	1,875
1999-04-30	1,863	1,863	1,850	1,850	139,000	1,850
1999-04-28	1,899	1,899	1,850	1,850	266,800	1,850
1999-04-27	1,910	1,910	1,890	1,890	229,500	1,890
1999-04-26	1,918	1,918	1,908	1,910	249,200	1,910
1999-04-23	1,911	1,913	1,895	1,905	446,900	1,905
1999-04-22	1,910	1,917	1,895	1,908	325,900	1,908
1999-04-21	1,879	1,895	1,861	1,885	133,900	1,885
1999-04-20	1,855	1,899	1,850	1,898	254,300	1,898
1999-04-19	1,855	1,870	1,850	1,850	207,100	1,850
1999-04-16	1,852	1,889	1,851	1,853	181,900	1,853
1999-04-15	1,833	1,860	1,831	1,851	198,400	1,851
1999-04-14	1,852	1,860	1,830	1,833	187,300	1,833
1999-04-13	1,840	1,874	1,836	1,860	229,400	1,860
1999-04-12	1,835	1,836	1,826	1,826	244,600	1,826
1999-04-09	1,826	1,860	1,826	1,840	459,000	1,840
1999-04-08	1,840	1,840	1,825	1,826	398,100	1,826
1999-04-07	1,870	1,889	1,830	1,833	363,400	1,833
1999-04-06	1,860	1,860	1,849	1,851	202,100	1,851
1999-04-05	1,860	1,870	1,855	1,855	130,400	1,855
1999-04-02	1,871	1,875	1,850	1,851	205,300	1,851
1999-04-01	1,860	1,910	1,859	1,870	191,600	1,870
1999-03-31	1,870	1,870	1,840	1,850	255,800	1,850
1999-03-30	1,902	1,902	1,855	1,870	198,100	1,870
1999-03-29	1,861	1,875	1,861	1,862	264,900	1,862
1999-03-26	1,880	1,900	1,856	1,860	157,500	1,860
1999-03-25	1,885	1,925	1,885	1,920	270,600	1,920
1999-03-24	1,885	1,889	1,870	1,877	466,400	1,877
1999-03-23	1,888	1,897	1,885	1,888	368,400	1,888
1999-03-19	1,882	1,895	1,881	1,885	342,600	1,885
1999-03-18	1,880	1,890	1,873	1,873	564,200	1,873
1999-03-17	1,882	1,892	1,860	1,877	1,321,200	1,877
1999-03-16	1,885	1,930	1,881	1,926	423,800	1,926
1999-03-15	1,887	1,889	1,876	1,881	609,100	1,881
1999-03-12	1,920	1,922	1,886	1,886	562,700	1,886
1999-03-11	1,939	1,939	1,920	1,920	211,100	1,920
1999-03-10	1,950	1,950	1,910	1,922	262,100	1,922
1999-03-09	1,950	1,950	1,920	1,927	140,400	1,927
1999-03-08	1,943	1,990	1,940	1,942	284,800	1,942
1999-03-05	1,936	1,960	1,935	1,943	353,300	1,943
1999-03-04	1,947	2,000	1,940	1,966	381,100	1,966
1999-03-03	1,880	1,948	1,880	1,948	134,900	1,948
1999-03-02	1,886	1,895	1,880	1,881	254,100	1,881
1999-03-01	1,891	1,893	1,885	1,885	235,900	1,885
1999-02-26	1,900	1,907	1,890	1,890	113,000	1,890
1999-02-25	1,906	1,923	1,900	1,900	291,800	1,900
1999-02-24	1,889	1,914	1,886	1,890	166,500	1,890
1999-02-23	1,910	1,910	1,880	1,886	232,600	1,886
1999-02-22	1,875	1,884	1,875	1,880	299,500	1,880
1999-02-19	1,875	1,875	1,860	1,861	297,700	1,861
1999-02-18	1,854	1,858	1,853	1,855	455,200	1,855
1999-02-17	1,880	1,900	1,853	1,853	299,400	1,853
1999-02-16	1,860	1,900	1,860	1,874	202,500	1,874
1999-02-15	1,881	1,885	1,850	1,868	1,987,000	1,868
1999-02-12	1,880	1,885	1,875	1,876	328,800	1,876
1999-02-10	1,890	1,895	1,870	1,877	370,700	1,877
1999-02-09	1,920	1,920	1,890	1,890	523,200	1,890
1999-02-08	1,920	1,924	1,915	1,920	459,700	1,920
1999-02-05	1,930	1,930	1,909	1,920	270,700	1,920
1999-02-04	1,910	1,950	1,910	1,950	110,500	1,950
1999-02-03	1,915	1,919	1,907	1,911	187,100	1,911
1999-02-02	1,930	1,934	1,915	1,925	173,600	1,925
1999-02-01	1,929	1,929	1,915	1,920	132,800	1,920
1999-01-29	1,928	1,930	1,904	1,915	382,200	1,915
1999-01-28	1,958	1,960	1,920	1,928	634,000	1,928
1999-01-27	1,930	1,965	1,930	1,960	255,300	1,960
1999-01-26	1,901	1,929	1,901	1,920	189,000	1,920
1999-01-25	1,901	1,910	1,890	1,900	403,100	1,900
1999-01-22	1,912	1,950	1,906	1,908	218,900	1,908
1999-01-21	1,920	1,930	1,911	1,915	291,700	1,915
1999-01-20	1,950	1,951	1,907	1,915	246,700	1,915
1999-01-19	1,960	1,964	1,950	1,956	93,800	1,956
1999-01-18	1,993	1,993	1,950	1,965	155,900	1,965
1999-01-14	1,990	1,994	1,989	1,993	192,400	1,993
1999-01-13	2,005	2,010	1,990	1,991	182,600	1,991
1999-01-12	2,005	2,010	1,996	1,998	214,200	1,998
1999-01-11	2,005	2,015	2,005	2,010	156,300	2,010
1999-01-08	2,020	2,030	2,000	2,005	363,300	2,005
1999-01-07	2,065	2,070	2,000	2,020	390,200	2,020
1999-01-06	2,070	2,070	2,045	2,060	137,200	2,060
1999-01-05	2,155	2,155	2,085	2,085	133,600	2,085
1999-01-04	2,190	2,190	2,120	2,140	104,900	2,140

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