9508 九州電力(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,8651,8881,8631,888153,1001,888
2001-12-271,8601,8801,8541,880262,5001,880
2001-12-261,8791,8841,8501,859319,3001,859
2001-12-251,8631,8881,8571,880699,8001,880
2001-12-211,9181,9181,8601,887640,8001,887
2001-12-201,8951,8981,8611,889589,8001,889
2001-12-191,9201,9201,8821,897790,9001,897
2001-12-181,9601,9601,8851,900643,3001,900
2001-12-171,9461,9701,9101,930478,4001,930
2001-12-141,9161,9761,9161,976942,2001,976
2001-12-131,9401,9691,9401,946570,5001,946
2001-12-121,9101,9341,9101,919426,2001,919
2001-12-111,8951,9101,8861,910467,9001,910
2001-12-101,8951,9051,8951,895399,0001,895
2001-12-071,8981,8981,8841,895506,6001,895
2001-12-061,8951,9001,8831,898718,2001,898
2001-12-051,9031,9051,8951,900544,4001,900
2001-12-041,9141,9201,8981,902606,9001,902
2001-12-031,9001,9151,8861,8951,236,0001,895
2001-11-301,9251,9351,8811,8811,600,6001,881
2001-11-291,9851,9851,9101,910743,5001,910
2001-11-281,9851,9851,9311,942439,4001,942
2001-11-271,9901,9991,9381,946531,7001,946
2001-11-262,0052,0151,9751,984686,2001,984
2001-11-222,0002,0101,9691,999485,6001,999
2001-11-211,9502,0001,9361,970933,0001,970
2001-11-201,9201,9691,9201,9301,085,1001,930
2001-11-191,9921,9981,9091,9501,034,2001,950
2001-11-162,0502,0601,9832,0151,317,1002,015
2001-11-152,1052,1452,0702,140554,1002,140
2001-11-142,1602,1602,1002,145490,9002,145
2001-11-132,1552,1652,1302,155531,0002,155
2001-11-122,1302,1702,1102,130428,7002,130
2001-11-092,1702,1702,1102,135379,3002,135
2001-11-082,1352,1702,1202,170358,2002,170
2001-11-072,0752,1352,0702,135416,8002,135
2001-11-062,1102,1202,0702,115401,2002,115
2001-11-052,1402,1402,1002,120318,4002,120
2001-11-022,1802,1802,1052,160417,2002,160
2001-11-012,2102,2102,1702,185464,6002,185
2001-10-312,2002,2302,1952,2201,069,3002,220
2001-10-302,1502,1952,1502,180735,2002,180
2001-10-292,1752,1802,1602,165363,8002,165
2001-10-262,1652,1802,1552,175498,9002,175
2001-10-252,1552,1702,1402,165395,5002,165
2001-10-242,1552,1702,1352,155561,8002,155
2001-10-232,1702,1752,1302,170424,9002,170
2001-10-222,1502,1702,1402,165223,4002,165
2001-10-192,1302,1602,1102,145251,8002,145
2001-10-182,1402,1452,1152,140368,1002,140
2001-10-172,1402,1602,1302,160286,9002,160
2001-10-162,1402,1752,1252,160306,2002,160
2001-10-152,1552,1552,1302,150258,5002,150
2001-10-122,1502,1702,1402,170523,8002,170
2001-10-112,1602,1702,1502,170493,5002,170
2001-10-102,1552,1652,1402,145250,4002,145
2001-10-092,1552,1652,1452,160361,9002,160
2001-10-052,1502,1702,1402,170297,3002,170
2001-10-042,1502,1702,1402,170411,0002,170
2001-10-032,1502,1752,1402,140754,1002,140
2001-10-022,1252,1502,1252,150641,4002,150
2001-10-012,1302,1502,1002,125722,0002,125
2001-09-282,1402,1402,0902,120738,2002,120
2001-09-272,0502,0602,0152,060765,9002,060
2001-09-262,1402,1402,0402,050527,7002,050
2001-09-252,1452,1502,0602,140640,5002,140
2001-09-212,1352,1502,0902,150712,8002,150
2001-09-202,1002,1452,0702,135587,4002,135
2001-09-192,1302,1452,1102,140606,6002,140
2001-09-182,0552,0802,0452,0751,393,9002,075
2001-09-172,0552,0752,0202,060679,1002,060
2001-09-142,1302,1302,0802,080984,7002,080
2001-09-132,0552,1302,0352,130655,4002,130
2001-09-122,0052,0952,0002,095408,9002,095
2001-09-112,0902,1052,0802,095366,5002,095
2001-09-102,0752,1152,0702,100405,0002,100
2001-09-072,1302,1302,1002,115431,6002,115
2001-09-062,0602,1252,0602,125615,8002,125
2001-09-052,0202,0602,0152,060424,2002,060
2001-09-042,0102,0852,0002,085692,3002,085
2001-09-032,0602,0601,9981,999362,0001,999
2001-08-312,0202,0701,9992,060409,9002,060
2001-08-302,0702,0702,0002,035537,8002,035
2001-08-292,0802,1052,0702,075308,8002,075
2001-08-282,1002,1352,0952,105490,9002,105
2001-08-272,1602,1652,1152,135209,3002,135
2001-08-242,1752,1802,1652,165208,0002,165
2001-08-232,1802,1902,1652,180467,8002,180
2001-08-222,1652,1802,1602,180501,6002,180
2001-08-212,1702,1702,1502,170354,6002,170
2001-08-202,1352,1752,1152,170416,6002,170
2001-08-172,1452,1652,1352,135756,5002,135
2001-08-162,1252,1402,1152,140410,6002,140
2001-08-152,0952,1352,0802,130336,3002,130
2001-08-142,1152,1302,1152,120641,0002,120
2001-08-132,1202,1202,0852,095336,3002,095
2001-08-102,0902,1202,0552,090268,2002,090
2001-08-092,0852,0902,0452,090491,5002,090
2001-08-082,1002,1252,0952,125510,3002,125
2001-08-072,0602,1002,0402,095489,8002,095
2001-08-062,0152,0552,0052,055364,9002,055
2001-08-032,0502,1002,0002,020576,5002,020
2001-08-022,0752,1452,0752,1051,240,8002,105
2001-08-012,0502,1002,0402,075788,8002,075
2001-07-312,0352,0502,0152,040488,1002,040
2001-07-301,9952,0401,9952,040299,4002,040
2001-07-271,9852,0451,9852,035331,1002,035
2001-07-261,9801,9951,9651,989305,7001,989
2001-07-251,9422,0001,9381,983392,0001,983
2001-07-241,9101,9421,9021,942429,7001,942
2001-07-231,9251,9301,9071,930293,9001,930
2001-07-191,9211,9481,9001,945519,7001,945
2001-07-181,9952,0001,9501,951440,3001,951
2001-07-172,0002,0151,9922,010656,0002,010
2001-07-162,0152,0302,0052,015271,8002,015
2001-07-132,0502,0802,0202,055395,1002,055
2001-07-122,0902,1002,0552,085666,9002,085
2001-07-112,0202,0502,0052,050445,6002,050
2001-07-102,1052,1152,0102,065476,1002,065
2001-07-092,1502,1502,1002,120301,9002,120
2001-07-062,1502,1952,1352,1701,083,3002,170
2001-07-052,0952,1252,0802,1251,043,5002,125
2001-07-042,0902,1002,0752,100438,2002,100
2001-07-032,1002,1002,0802,095303,8002,095
2001-07-022,0902,1002,0802,095459,1002,095
2001-06-292,0902,0952,0802,095655,9002,095
2001-06-282,0502,0902,0352,090725,0002,090
2001-06-272,1002,1002,0602,060341,5002,060
2001-06-262,0952,1002,0802,100405,6002,100
2001-06-252,0752,1152,0602,100914,0002,100
2001-06-222,0202,0752,0152,075962,2002,075
2001-06-212,0002,0501,9882,0501,087,1002,050
2001-06-202,0102,0101,9512,005759,3002,005
2001-06-192,0002,0351,9982,025939,0002,025
2001-06-181,9992,0101,9951,995943,1001,995
2001-06-151,9472,0001,9432,0001,110,2002,000
2001-06-141,9271,9491,9221,941702,5001,941
2001-06-131,9321,9341,9261,931584,5001,931
2001-06-121,9341,9391,9311,935865,7001,935
2001-06-111,9201,9371,9151,934774,2001,934
2001-06-081,9031,9231,8951,9101,350,9001,910
2001-06-071,8881,9061,8821,9031,053,1001,903
2001-06-061,8781,8891,8781,879345,3001,879
2001-06-051,8781,8811,8721,873467,7001,873
2001-06-041,8751,8821,8661,875559,2001,875
2001-06-011,8791,8791,8431,866812,7001,866
2001-05-311,8521,8831,8501,882744,3001,882
2001-05-301,8581,8611,8401,856566,0001,856
2001-05-291,8611,8621,8461,859385,3001,859
2001-05-281,8611,8751,8601,873270,7001,873
2001-05-251,8831,8831,8681,880276,7001,880
2001-05-241,8701,8841,8681,883633,5001,883
2001-05-231,8511,8691,8511,868397,4001,868
2001-05-221,8701,8771,8551,861820,3001,861
2001-05-211,8501,8691,8501,869603,0001,869
2001-05-181,8551,8631,8421,850660,7001,850
2001-05-171,8501,8651,8271,850427,9001,850
2001-05-161,8481,8491,8271,827460,8001,827
2001-05-151,8361,8591,8361,837517,8001,837
2001-05-141,8811,8811,8561,871242,5001,871
2001-05-111,8851,8901,8711,885516,9001,885
2001-05-101,8611,8991,8561,8951,004,1001,895
2001-05-091,8501,8891,8401,8761,420,9001,876
2001-05-081,8351,8501,8301,8501,040,3001,850
2001-05-071,8101,8301,8051,830861,9001,830
2001-05-021,8181,8181,7901,806836,1001,806
2001-05-011,8201,8241,8071,816944,0001,816
2001-04-271,7901,8231,7801,8201,233,4001,820
2001-04-261,7551,7851,7501,779732,2001,779
2001-04-251,7271,7571,7271,745608,5001,745
2001-04-241,6971,7271,6901,727637,2001,727
2001-04-231,6801,6951,6801,693246,7001,693
2001-04-201,6751,6801,6661,666441,2001,666
2001-04-191,6901,6901,6591,674357,2001,674
2001-04-181,6601,6801,6591,680221,4001,680
2001-04-171,6541,6581,6501,655298,5001,655
2001-04-161,6411,6501,6411,647186,2001,647
2001-04-131,6551,6701,6361,643211,3001,643
2001-04-121,6641,6801,6501,670263,6001,670
2001-04-111,6601,6611,6401,661387,4001,661
2001-04-101,6401,6551,6301,640210,9001,640
2001-04-091,6301,6341,6251,625152,8001,625
2001-04-061,6401,6471,6191,621394,0001,621
2001-04-051,6401,6501,6301,630226,9001,630
2001-04-041,6251,6421,6201,626188,5001,626
2001-04-031,6291,6381,6101,638353,3001,638
2001-04-021,6301,6301,6001,600381,7001,600
2001-03-301,6871,6901,6001,600509,8001,600
2001-03-291,6901,7001,6801,680268,2001,680
2001-03-281,7001,7201,6751,720319,4001,720
2001-03-271,7001,7201,6801,710457,7001,710
2001-03-261,7301,7601,7201,760820,7001,760
2001-03-231,7391,7391,7111,711565,2001,711
2001-03-221,7901,7901,7061,711531,0001,711
2001-03-211,7191,7901,7141,790807,2001,790
2001-03-191,6891,7141,6801,705483,8001,705
2001-03-161,6801,6901,6721,672364,9001,672
2001-03-151,6631,6801,6601,680315,2001,680
2001-03-141,6671,6691,6601,669367,2001,669
2001-03-131,6761,6801,6601,660502,0001,660
2001-03-121,6801,6931,6791,681661,3001,681
2001-03-091,6551,6701,6551,670809,6001,670
2001-03-081,6501,6591,6501,655486,9001,655
2001-03-071,6701,6701,6551,669378,7001,669
2001-03-061,6681,6761,6621,670429,7001,670
2001-03-051,6601,6821,6601,669393,4001,669
2001-03-021,6831,6851,6501,650492,4001,650
2001-03-011,6801,6851,6701,682647,9001,682
2001-02-281,6761,6811,6671,668700,3001,668
2001-02-271,6501,6671,6451,667520,4001,667
2001-02-261,6311,6531,6301,651459,2001,651
2001-02-231,6221,6301,6201,627485,0001,627
2001-02-221,6101,6301,6051,630752,1001,630
2001-02-211,6101,6201,6011,609559,2001,609
2001-02-201,5961,6001,5951,600416,7001,600
2001-02-191,5891,6051,5891,595343,4001,595
2001-02-161,5831,5951,5831,586408,8001,586
2001-02-151,5851,5851,5751,582367,9001,582
2001-02-141,5701,5891,5701,589293,9001,589
2001-02-131,5781,5791,5701,574244,0001,574
2001-02-091,5751,5751,5701,572301,4001,572
2001-02-081,5751,5801,5701,570277,5001,570
2001-02-071,5751,5881,5711,580491,8001,580
2001-02-061,5581,5681,5581,564337,7001,564
2001-02-051,5551,5671,5551,558217,7001,558
2001-02-021,5701,5701,5521,555584,8001,555
2001-02-011,5801,5801,5501,550421,1001,550
2001-01-311,5751,5981,5681,598239,0001,598
2001-01-301,5711,5781,5581,578267,4001,578
2001-01-291,5791,5801,5701,580130,4001,580
2001-01-261,5601,5801,5601,579187,5001,579
2001-01-251,5801,5801,5601,568297,2001,568
2001-01-241,5761,5801,5701,580296,7001,580
2001-01-231,5551,5701,5541,570258,0001,570
2001-01-221,5501,5551,5411,554402,8001,554
2001-01-191,5601,5621,5501,550471,5001,550
2001-01-181,5561,5601,5501,560367,2001,560
2001-01-171,5551,5651,5511,565178,2001,565
2001-01-161,5651,5701,5501,570337,6001,570
2001-01-151,5821,6001,5551,565380,1001,565
2001-01-121,6001,6051,5851,602295,4001,602
2001-01-111,5751,5981,5701,598347,5001,598
2001-01-101,5771,5851,5751,579252,7001,579
2001-01-091,5701,5901,5701,590165,6001,590
2001-01-051,5821,5981,5601,588374,6001,588
2001-01-041,6111,6151,5841,588220,6001,588

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