9508 九州電力(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,055	2,070	2,045	2,070	128,600	2,070
2004-12-29	2,055	2,065	2,035	2,045	344,200	2,045
2004-12-28	2,060	2,065	2,050	2,060	307,300	2,060
2004-12-27	2,070	2,080	2,065	2,070	306,300	2,070
2004-12-24	2,085	2,095	2,080	2,080	256,900	2,080
2004-12-22	2,085	2,090	2,070	2,080	356,000	2,080
2004-12-21	2,075	2,090	2,070	2,080	571,600	2,080
2004-12-20	2,060	2,065	2,055	2,060	470,700	2,060
2004-12-17	2,070	2,085	2,065	2,075	421,700	2,075
2004-12-16	2,075	2,085	2,050	2,075	552,500	2,075
2004-12-15	2,070	2,085	2,065	2,080	661,500	2,080
2004-12-14	2,060	2,080	2,055	2,080	1,034,800	2,080
2004-12-13	2,045	2,055	2,040	2,055	451,500	2,055
2004-12-10	2,050	2,050	2,020	2,025	785,800	2,025
2004-12-09	2,040	2,040	2,005	2,020	383,200	2,020
2004-12-08	2,030	2,045	2,025	2,035	236,100	2,035
2004-12-07	2,030	2,045	2,025	2,025	184,600	2,025
2004-12-06	2,060	2,065	2,040	2,045	241,500	2,045
2004-12-03	2,090	2,090	2,050	2,055	504,200	2,055
2004-12-02	2,040	2,060	2,040	2,050	1,003,100	2,050
2004-12-01	2,020	2,030	2,010	2,010	423,600	2,010
2004-11-30	2,010	2,040	2,000	2,040	574,500	2,040
2004-11-29	2,000	2,020	1,996	2,015	397,400	2,015
2004-11-26	2,020	2,020	1,994	1,997	675,300	1,997
2004-11-25	1,994	2,015	1,987	2,015	535,400	2,015
2004-11-24	1,982	2,005	1,981	2,000	983,400	2,000
2004-11-22	1,982	1,987	1,960	1,978	710,600	1,978
2004-11-19	2,005	2,015	2,000	2,000	541,900	2,000
2004-11-18	2,005	2,025	2,000	2,005	594,000	2,005
2004-11-17	2,030	2,035	2,005	2,005	689,500	2,005
2004-11-16	2,045	2,055	2,020	2,030	944,500	2,030
2004-11-15	2,040	2,070	2,035	2,070	490,100	2,070
2004-11-12	2,020	2,050	2,020	2,050	732,900	2,050
2004-11-11	2,080	2,080	2,050	2,060	341,700	2,060
2004-11-10	2,085	2,085	2,070	2,085	291,700	2,085
2004-11-09	2,090	2,090	2,070	2,080	266,800	2,080
2004-11-08	2,095	2,100	2,085	2,095	347,300	2,095
2004-11-05	2,095	2,100	2,085	2,100	293,600	2,100
2004-11-04	2,090	2,095	2,070	2,080	442,700	2,080
2004-11-02	2,090	2,100	2,085	2,100	211,300	2,100
2004-11-01	2,085	2,095	2,075	2,090	394,200	2,090
2004-10-29	2,050	2,100	2,050	2,100	714,100	2,100
2004-10-28	2,050	2,075	2,050	2,050	559,100	2,050
2004-10-27	2,040	2,070	2,040	2,045	469,900	2,045
2004-10-26	2,030	2,045	2,030	2,030	557,400	2,030
2004-10-25	2,060	2,065	2,050	2,050	366,900	2,050
2004-10-22	2,080	2,090	2,075	2,075	311,600	2,075
2004-10-21	2,095	2,100	2,075	2,100	410,800	2,100
2004-10-20	2,085	2,095	2,075	2,085	346,000	2,085
2004-10-19	2,075	2,100	2,075	2,090	536,900	2,090
2004-10-18	2,060	2,075	2,055	2,075	449,700	2,075
2004-10-15	2,075	2,085	2,070	2,080	399,900	2,080
2004-10-14	2,075	2,090	2,075	2,080	486,700	2,080
2004-10-13	2,080	2,095	2,075	2,090	476,000	2,090
2004-10-12	2,075	2,095	2,075	2,075	224,600	2,075
2004-10-08	2,095	2,110	2,065	2,095	570,900	2,095
2004-10-07	2,090	2,105	2,070	2,075	421,000	2,075
2004-10-06	2,120	2,120	2,090	2,115	442,700	2,115
2004-10-05	2,070	2,125	2,070	2,125	750,400	2,125
2004-10-04	2,070	2,095	2,065	2,095	761,000	2,095
2004-10-01	2,055	2,070	2,040	2,070	574,500	2,070
2004-09-30	2,025	2,065	2,005	2,065	1,122,600	2,065
2004-09-29	1,995	2,015	1,995	2,000	513,300	2,000
2004-09-28	2,000	2,030	1,991	2,000	632,400	2,000
2004-09-27	1,996	2,010	1,975	1,979	494,000	1,979
2004-09-24	2,030	2,050	2,020	2,050	862,300	2,050
2004-09-22	2,020	2,030	2,010	2,020	700,800	2,020
2004-09-21	2,035	2,040	2,010	2,015	725,700	2,015
2004-09-17	2,030	2,035	2,020	2,030	689,300	2,030
2004-09-16	2,040	2,045	2,030	2,030	870,700	2,030
2004-09-15	2,060	2,060	2,050	2,050	520,500	2,050
2004-09-14	2,045	2,055	2,045	2,055	299,800	2,055
2004-09-13	2,035	2,055	2,035	2,050	354,300	2,050
2004-09-10	2,060	2,060	2,035	2,050	1,068,800	2,050
2004-09-09	2,075	2,075	2,055	2,055	400,200	2,055
2004-09-08	2,075	2,080	2,070	2,070	411,600	2,070
2004-09-07	2,070	2,075	2,060	2,070	406,400	2,070
2004-09-06	2,070	2,080	2,065	2,080	472,400	2,080
2004-09-03	2,080	2,085	2,070	2,075	465,200	2,075
2004-09-02	2,080	2,085	2,075	2,085	562,100	2,085
2004-09-01	2,075	2,100	2,075	2,090	593,200	2,090
2004-08-31	2,060	2,090	2,060	2,090	633,800	2,090
2004-08-30	2,060	2,070	2,060	2,060	185,900	2,060
2004-08-27	2,075	2,075	2,065	2,075	264,900	2,075
2004-08-26	2,065	2,075	2,065	2,070	342,500	2,070
2004-08-25	2,060	2,085	2,060	2,075	688,400	2,075
2004-08-24	2,085	2,085	2,065	2,065	436,100	2,065
2004-08-23	2,085	2,100	2,085	2,085	203,000	2,085
2004-08-20	2,100	2,120	2,090	2,095	379,700	2,095
2004-08-19	2,110	2,110	2,090	2,095	287,900	2,095
2004-08-18	2,100	2,115	2,090	2,100	256,700	2,100
2004-08-17	2,100	2,130	2,095	2,120	563,800	2,120
2004-08-16	2,100	2,100	2,065	2,090	301,800	2,090
2004-08-13	2,100	2,115	2,090	2,095	460,800	2,095
2004-08-12	2,115	2,115	2,095	2,100	219,600	2,100
2004-08-11	2,100	2,120	2,095	2,110	399,400	2,110
2004-08-10	2,095	2,100	2,085	2,090	250,600	2,090
2004-08-09	2,085	2,110	2,085	2,100	331,700	2,100
2004-08-06	2,090	2,120	2,085	2,115	343,200	2,115
2004-08-05	2,120	2,125	2,105	2,120	416,500	2,120
2004-08-04	2,100	2,120	2,090	2,105	330,100	2,105
2004-08-03	2,120	2,120	2,100	2,120	471,500	2,120
2004-08-02	2,090	2,135	2,085	2,125	758,000	2,125
2004-07-30	2,070	2,095	2,060	2,085	569,200	2,085
2004-07-29	2,050	2,080	2,050	2,075	500,000	2,075
2004-07-28	2,055	2,065	2,045	2,050	331,100	2,050
2004-07-27	2,060	2,065	2,045	2,045	284,300	2,045
2004-07-26	2,060	2,070	2,040	2,060	419,300	2,060
2004-07-23	2,045	2,065	2,040	2,040	396,400	2,040
2004-07-22	2,035	2,060	2,030	2,035	372,800	2,035
2004-07-21	2,080	2,085	2,055	2,065	374,400	2,065
2004-07-20	2,045	2,075	2,040	2,070	598,200	2,070
2004-07-16	2,030	2,040	2,020	2,040	269,700	2,040
2004-07-15	2,050	2,050	2,015	2,035	317,700	2,035
2004-07-14	2,055	2,065	2,035	2,035	505,800	2,035
2004-07-13	2,045	2,075	2,040	2,070	558,500	2,070
2004-07-12	2,035	2,045	2,035	2,035	226,700	2,035
2004-07-09	2,045	2,050	2,040	2,045	467,600	2,045
2004-07-08	2,025	2,050	2,025	2,050	668,700	2,050
2004-07-07	2,035	2,035	2,005	2,015	392,300	2,015
2004-07-06	2,025	2,040	2,015	2,030	226,100	2,030
2004-07-05	2,045	2,045	2,015	2,025	391,100	2,025
2004-07-02	2,040	2,040	2,025	2,040	433,200	2,040
2004-07-01	2,025	2,045	2,020	2,030	431,300	2,030
2004-06-30	2,040	2,050	2,005	2,035	1,053,000	2,035
2004-06-29	2,020	2,035	2,005	2,020	570,500	2,020
2004-06-28	2,005	2,020	1,999	2,020	560,200	2,020
2004-06-25	2,005	2,005	1,995	2,000	500,100	2,000
2004-06-24	2,010	2,010	2,000	2,005	462,600	2,005
2004-06-23	2,010	2,020	1,995	2,010	783,900	2,010
2004-06-22	1,996	2,010	1,994	2,010	545,300	2,010
2004-06-21	1,999	2,005	1,992	1,994	686,400	1,994
2004-06-18	1,990	1,995	1,967	1,993	631,200	1,993
2004-06-17	1,996	1,996	1,977	1,981	432,700	1,981
2004-06-16	1,988	1,997	1,979	1,996	1,009,600	1,996
2004-06-15	1,967	1,986	1,961	1,985	631,200	1,985
2004-06-14	1,961	1,964	1,948	1,964	263,700	1,964
2004-06-11	1,973	1,980	1,961	1,972	1,098,500	1,972
2004-06-10	1,975	1,989	1,965	1,983	919,900	1,983
2004-06-09	1,966	1,979	1,953	1,974	893,800	1,974
2004-06-08	1,960	1,966	1,952	1,966	574,200	1,966
2004-06-07	1,935	1,963	1,935	1,958	734,900	1,958
2004-06-04	1,940	1,950	1,935	1,950	796,100	1,950
2004-06-03	1,930	1,940	1,925	1,939	911,300	1,939
2004-06-02	1,928	1,928	1,910	1,923	854,200	1,923
2004-06-01	1,931	1,940	1,916	1,930	424,200	1,930
2004-05-31	1,919	1,935	1,908	1,930	528,900	1,930
2004-05-28	1,915	1,931	1,900	1,901	565,200	1,901
2004-05-27	1,935	1,938	1,912	1,930	791,200	1,930
2004-05-26	1,910	1,940	1,903	1,935	1,197,700	1,935
2004-05-25	1,909	1,909	1,877	1,902	514,400	1,902
2004-05-24	1,885	1,917	1,877	1,909	777,300	1,909
2004-05-21	1,870	1,887	1,855	1,865	435,700	1,865
2004-05-20	1,870	1,870	1,830	1,855	554,200	1,855
2004-05-19	1,825	1,857	1,820	1,857	469,600	1,857
2004-05-18	1,827	1,827	1,810	1,818	511,200	1,818
2004-05-17	1,823	1,834	1,811	1,817	550,400	1,817
2004-05-14	1,830	1,847	1,830	1,831	946,200	1,831
2004-05-13	1,841	1,865	1,834	1,840	706,100	1,840
2004-05-12	1,853	1,865	1,828	1,861	739,100	1,861
2004-05-11	1,864	1,868	1,850	1,850	642,300	1,850
2004-05-10	1,886	1,895	1,862	1,862	484,700	1,862
2004-05-07	1,877	1,899	1,870	1,875	354,700	1,875
2004-05-06	1,907	1,907	1,862	1,862	644,400	1,862
2004-04-30	1,923	1,923	1,889	1,900	515,500	1,900
2004-04-28	1,921	1,933	1,921	1,922	392,900	1,922
2004-04-27	1,918	1,926	1,903	1,915	362,000	1,915
2004-04-26	1,920	1,924	1,902	1,902	248,600	1,902
2004-04-23	1,922	1,932	1,918	1,919	392,500	1,919
2004-04-22	1,930	1,940	1,921	1,922	495,500	1,922
2004-04-21	1,923	1,935	1,912	1,927	763,700	1,927
2004-04-20	1,895	1,923	1,892	1,912	543,900	1,912
2004-04-19	1,898	1,916	1,884	1,906	509,300	1,906
2004-04-16	1,910	1,919	1,906	1,908	606,500	1,908
2004-04-15	1,890	1,912	1,890	1,900	581,200	1,900
2004-04-14	1,900	1,903	1,892	1,893	405,100	1,893
2004-04-13	1,903	1,913	1,903	1,906	405,700	1,906
2004-04-12	1,908	1,916	1,902	1,908	270,300	1,908
2004-04-09	1,921	1,921	1,896	1,917	449,300	1,917
2004-04-08	1,940	1,940	1,921	1,921	481,500	1,921
2004-04-07	1,919	1,940	1,917	1,940	785,700	1,940
2004-04-06	1,895	1,928	1,894	1,913	857,300	1,913
2004-04-05	1,896	1,912	1,880	1,891	553,900	1,891
2004-04-02	1,902	1,909	1,892	1,895	456,800	1,895
2004-04-01	1,904	1,918	1,901	1,905	444,900	1,905
2004-03-31	1,940	1,940	1,900	1,918	563,900	1,918
2004-03-30	1,937	1,937	1,913	1,923	588,000	1,923
2004-03-29	1,931	1,938	1,918	1,937	434,600	1,937
2004-03-26	1,923	1,943	1,921	1,941	629,100	1,941
2004-03-25	1,975	1,983	1,949	1,976	993,700	1,976
2004-03-24	1,965	1,990	1,963	1,984	1,279,400	1,984
2004-03-23	1,943	1,964	1,935	1,963	1,168,200	1,963
2004-03-22	1,945	1,945	1,926	1,938	314,100	1,938
2004-03-19	1,936	1,945	1,929	1,945	493,600	1,945
2004-03-18	1,938	1,939	1,923	1,936	709,400	1,936
2004-03-17	1,925	1,945	1,907	1,938	651,100	1,938
2004-03-16	1,910	1,912	1,905	1,905	351,000	1,905
2004-03-15	1,910	1,915	1,905	1,905	363,700	1,905
2004-03-12	1,900	1,922	1,900	1,909	1,006,800	1,909
2004-03-11	1,926	1,929	1,915	1,922	525,100	1,922
2004-03-10	1,929	1,955	1,921	1,927	675,800	1,927
2004-03-09	1,919	1,928	1,912	1,928	363,300	1,928
2004-03-08	1,922	1,925	1,916	1,917	277,900	1,917
2004-03-05	1,917	1,922	1,912	1,922	347,200	1,922
2004-03-04	1,910	1,923	1,906	1,916	460,700	1,916
2004-03-03	1,914	1,915	1,904	1,912	546,500	1,912
2004-03-02	1,900	1,913	1,894	1,913	626,600	1,913
2004-03-01	1,907	1,913	1,904	1,907	643,200	1,907
2004-02-27	1,903	1,914	1,898	1,902	672,100	1,902
2004-02-26	1,892	1,908	1,892	1,905	479,600	1,905
2004-02-25	1,880	1,892	1,880	1,881	289,900	1,881
2004-02-24	1,894	1,897	1,874	1,879	398,500	1,879
2004-02-23	1,895	1,908	1,892	1,893	318,800	1,893
2004-02-20	1,901	1,906	1,894	1,899	259,100	1,899
2004-02-19	1,899	1,902	1,892	1,895	331,300	1,895
2004-02-18	1,898	1,900	1,892	1,895	307,300	1,895
2004-02-17	1,895	1,895	1,887	1,888	226,400	1,888
2004-02-16	1,880	1,895	1,880	1,895	221,600	1,895
2004-02-13	1,887	1,890	1,879	1,887	352,000	1,887
2004-02-12	1,889	1,892	1,876	1,880	336,200	1,880
2004-02-10	1,865	1,889	1,865	1,875	346,300	1,875
2004-02-09	1,874	1,880	1,865	1,874	299,200	1,874
2004-02-06	1,874	1,885	1,874	1,880	260,900	1,880
2004-02-05	1,870	1,891	1,870	1,880	331,100	1,880
2004-02-04	1,887	1,890	1,876	1,877	421,900	1,877
2004-02-03	1,878	1,884	1,868	1,884	827,800	1,884
2004-02-02	1,875	1,879	1,867	1,870	399,900	1,870
2004-01-30	1,870	1,874	1,862	1,867	578,700	1,867
2004-01-29	1,860	1,876	1,859	1,875	615,500	1,875
2004-01-28	1,865	1,878	1,855	1,870	501,400	1,870
2004-01-27	1,875	1,880	1,865	1,865	376,900	1,865
2004-01-26	1,865	1,881	1,865	1,880	349,900	1,880
2004-01-23	1,857	1,881	1,851	1,872	526,700	1,872
2004-01-22	1,840	1,862	1,836	1,860	471,700	1,860
2004-01-21	1,835	1,843	1,830	1,830	628,800	1,830
2004-01-20	1,839	1,846	1,835	1,835	348,200	1,835
2004-01-19	1,836	1,848	1,835	1,839	233,600	1,839
2004-01-16	1,826	1,844	1,825	1,841	421,200	1,841
2004-01-15	1,831	1,837	1,820	1,820	428,800	1,820
2004-01-14	1,850	1,850	1,831	1,831	559,100	1,831
2004-01-13	1,845	1,855	1,845	1,854	464,500	1,854
2004-01-09	1,861	1,867	1,851	1,856	423,300	1,856
2004-01-08	1,865	1,876	1,856	1,856	467,100	1,856
2004-01-07	1,857	1,865	1,847	1,864	523,800	1,864
2004-01-06	1,874	1,880	1,842	1,879	571,400	1,879
2004-01-05	1,873	1,875	1,845	1,855	219,400	1,855

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31