9508 九州電力(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,580	2,580	2,560	2,560	379,300	2,560
2005-12-29	2,580	2,585	2,560	2,580	384,400	2,580
2005-12-28	2,570	2,575	2,555	2,570	429,500	2,570
2005-12-27	2,575	2,590	2,575	2,575	481,500	2,575
2005-12-26	2,600	2,610	2,580	2,580	531,000	2,580
2005-12-22	2,585	2,610	2,585	2,585	867,400	2,585
2005-12-21	2,585	2,595	2,585	2,590	530,300	2,590
2005-12-20	2,565	2,590	2,560	2,585	437,400	2,585
2005-12-19	2,560	2,560	2,540	2,550	293,600	2,550
2005-12-16	2,540	2,550	2,535	2,550	503,400	2,550
2005-12-15	2,545	2,565	2,535	2,535	590,300	2,535
2005-12-14	2,580	2,580	2,540	2,540	757,200	2,540
2005-12-13	2,565	2,580	2,550	2,580	708,400	2,580
2005-12-12	2,575	2,590	2,560	2,565	657,100	2,565
2005-12-09	2,595	2,600	2,560	2,570	1,378,100	2,570
2005-12-08	2,590	2,590	2,570	2,590	545,800	2,590
2005-12-07	2,565	2,595	2,565	2,590	618,500	2,590
2005-12-06	2,580	2,600	2,565	2,565	743,000	2,565
2005-12-05	2,605	2,615	2,580	2,580	780,500	2,580
2005-12-02	2,590	2,600	2,585	2,595	781,000	2,595
2005-12-01	2,575	2,585	2,570	2,585	467,100	2,585
2005-11-30	2,580	2,595	2,550	2,555	968,700	2,555
2005-11-29	2,550	2,565	2,550	2,555	509,600	2,555
2005-11-28	2,550	2,560	2,540	2,545	685,300	2,545
2005-11-25	2,550	2,550	2,530	2,550	668,100	2,550
2005-11-24	2,540	2,550	2,530	2,540	569,500	2,540
2005-11-22	2,545	2,545	2,530	2,545	384,900	2,545
2005-11-21	2,540	2,545	2,525	2,540	483,600	2,540
2005-11-18	2,520	2,540	2,515	2,540	477,900	2,540
2005-11-17	2,520	2,520	2,505	2,515	758,800	2,515
2005-11-16	2,515	2,520	2,500	2,515	552,900	2,515
2005-11-15	2,515	2,525	2,505	2,510	577,800	2,510
2005-11-14	2,510	2,515	2,500	2,505	564,200	2,505
2005-11-11	2,495	2,510	2,490	2,495	754,200	2,495
2005-11-10	2,495	2,495	2,475	2,490	863,800	2,490
2005-11-09	2,485	2,490	2,475	2,490	590,500	2,490
2005-11-08	2,475	2,490	2,475	2,475	791,300	2,475
2005-11-07	2,500	2,505	2,475	2,480	552,100	2,480
2005-11-04	2,495	2,505	2,490	2,490	988,000	2,490
2005-11-02	2,500	2,500	2,485	2,490	636,700	2,490
2005-11-01	2,495	2,505	2,485	2,485	786,000	2,485
2005-10-31	2,485	2,505	2,480	2,490	1,022,900	2,490
2005-10-28	2,535	2,535	2,460	2,465	2,067,600	2,465
2005-10-27	2,525	2,535	2,505	2,520	993,800	2,520
2005-10-26	2,505	2,520	2,505	2,520	597,100	2,520
2005-10-25	2,515	2,525	2,505	2,510	640,500	2,510
2005-10-24	2,535	2,535	2,495	2,505	634,500	2,505
2005-10-21	2,525	2,530	2,500	2,525	686,300	2,525
2005-10-20	2,500	2,535	2,495	2,535	704,400	2,535
2005-10-19	2,485	2,495	2,460	2,495	525,300	2,495
2005-10-18	2,510	2,510	2,400	2,465	1,060,700	2,465
2005-10-17	2,510	2,520	2,500	2,500	635,500	2,500
2005-10-14	2,480	2,490	2,460	2,490	588,900	2,490
2005-10-13	2,465	2,485	2,450	2,470	633,100	2,470
2005-10-12	2,470	2,530	2,450	2,490	920,300	2,490
2005-10-11	2,420	2,450	2,415	2,450	558,500	2,450
2005-10-07	2,430	2,440	2,400	2,420	723,600	2,420
2005-10-06	2,455	2,465	2,425	2,425	583,000	2,425
2005-10-05	2,465	2,480	2,455	2,475	937,500	2,475
2005-10-04	2,470	2,475	2,450	2,455	1,565,100	2,455
2005-10-03	2,535	2,535	2,455	2,475	980,500	2,475
2005-09-30	2,560	2,560	2,525	2,525	778,700	2,525
2005-09-29	2,550	2,560	2,525	2,555	857,100	2,555
2005-09-28	2,560	2,565	2,540	2,550	832,000	2,550
2005-09-27	2,545	2,555	2,540	2,545	786,100	2,545
2005-09-26	2,585	2,600	2,570	2,600	1,399,900	2,600
2005-09-22	2,580	2,585	2,570	2,580	909,800	2,580
2005-09-21	2,600	2,610	2,565	2,570	1,157,400	2,570
2005-09-20	2,575	2,600	2,570	2,600	887,600	2,600
2005-09-16	2,575	2,580	2,560	2,565	1,089,300	2,565
2005-09-15	2,555	2,580	2,550	2,580	1,227,200	2,580
2005-09-14	2,540	2,550	2,535	2,550	734,700	2,550
2005-09-13	2,530	2,545	2,530	2,540	725,500	2,540
2005-09-12	2,525	2,540	2,520	2,520	632,500	2,520
2005-09-09	2,515	2,520	2,505	2,515	1,339,700	2,515
2005-09-08	2,515	2,525	2,505	2,520	521,100	2,520
2005-09-07	2,540	2,545	2,505	2,510	696,700	2,510
2005-09-06	2,530	2,550	2,530	2,540	605,000	2,540
2005-09-05	2,525	2,535	2,520	2,530	512,400	2,530
2005-09-02	2,525	2,540	2,515	2,515	786,600	2,515
2005-09-01	2,515	2,550	2,515	2,520	851,100	2,520
2005-08-31	2,505	2,520	2,500	2,510	672,300	2,510
2005-08-30	2,500	2,515	2,495	2,505	868,900	2,505
2005-08-29	2,485	2,500	2,480	2,490	545,500	2,490
2005-08-26	2,480	2,490	2,475	2,480	514,100	2,480
2005-08-25	2,455	2,480	2,450	2,470	607,700	2,470
2005-08-24	2,430	2,455	2,430	2,455	724,200	2,455
2005-08-23	2,445	2,445	2,435	2,440	537,400	2,440
2005-08-22	2,430	2,440	2,420	2,435	518,000	2,435
2005-08-19	2,425	2,435	2,415	2,430	743,900	2,430
2005-08-18	2,435	2,435	2,415	2,420	318,000	2,420
2005-08-17	2,445	2,450	2,415	2,430	659,500	2,430
2005-08-16	2,425	2,445	2,410	2,435	504,600	2,435
2005-08-15	2,415	2,430	2,400	2,420	670,600	2,420
2005-08-12	2,445	2,450	2,395	2,405	681,500	2,405
2005-08-11	2,445	2,450	2,430	2,430	619,300	2,430
2005-08-10	2,435	2,450	2,430	2,450	447,500	2,450
2005-08-09	2,400	2,440	2,395	2,430	515,500	2,430
2005-08-08	2,360	2,380	2,330	2,375	702,100	2,375
2005-08-05	2,415	2,415	2,355	2,375	635,300	2,375
2005-08-04	2,435	2,435	2,410	2,410	618,900	2,410
2005-08-03	2,430	2,445	2,430	2,440	790,500	2,440
2005-08-02	2,420	2,430	2,415	2,425	630,300	2,425
2005-08-01	2,425	2,435	2,420	2,420	928,900	2,420
2005-07-29	2,430	2,435	2,420	2,420	685,200	2,420
2005-07-28	2,430	2,435	2,425	2,430	709,200	2,430
2005-07-27	2,430	2,435	2,420	2,425	693,300	2,425
2005-07-26	2,430	2,435	2,420	2,430	626,100	2,430
2005-07-25	2,445	2,450	2,415	2,430	779,400	2,430
2005-07-22	2,440	2,445	2,435	2,435	549,600	2,435
2005-07-21	2,445	2,460	2,435	2,435	561,200	2,435
2005-07-20	2,435	2,450	2,435	2,445	808,800	2,445
2005-07-19	2,430	2,435	2,425	2,430	562,500	2,430
2005-07-15	2,435	2,440	2,425	2,425	555,100	2,425
2005-07-14	2,450	2,450	2,420	2,420	670,900	2,420
2005-07-13	2,435	2,450	2,435	2,450	960,600	2,450
2005-07-12	2,425	2,445	2,420	2,435	629,000	2,435
2005-07-11	2,400	2,425	2,400	2,420	843,700	2,420
2005-07-08	2,395	2,410	2,390	2,400	663,400	2,400
2005-07-07	2,430	2,430	2,380	2,380	1,058,300	2,380
2005-07-06	2,440	2,445	2,425	2,430	590,900	2,430
2005-07-05	2,425	2,440	2,425	2,440	435,700	2,440
2005-07-04	2,435	2,435	2,420	2,425	548,300	2,425
2005-07-01	2,430	2,445	2,415	2,415	831,700	2,415
2005-06-30	2,440	2,460	2,410	2,410	1,064,700	2,410
2005-06-29	2,400	2,425	2,395	2,425	971,300	2,425
2005-06-28	2,370	2,395	2,365	2,390	743,100	2,390
2005-06-27	2,375	2,380	2,365	2,365	462,200	2,365
2005-06-24	2,360	2,370	2,345	2,370	700,600	2,370
2005-06-23	2,335	2,360	2,325	2,360	1,079,100	2,360
2005-06-22	2,330	2,340	2,325	2,325	763,400	2,325
2005-06-21	2,325	2,345	2,315	2,325	931,500	2,325
2005-06-20	2,310	2,325	2,305	2,320	454,000	2,320
2005-06-17	2,290	2,310	2,290	2,305	707,000	2,305
2005-06-16	2,300	2,310	2,285	2,290	832,600	2,290
2005-06-15	2,305	2,310	2,295	2,305	574,000	2,305
2005-06-14	2,310	2,320	2,300	2,300	539,300	2,300
2005-06-13	2,315	2,325	2,300	2,310	909,600	2,310
2005-06-10	2,310	2,320	2,300	2,310	1,208,600	2,310
2005-06-09	2,290	2,310	2,290	2,295	1,146,000	2,295
2005-06-08	2,265	2,290	2,265	2,290	609,200	2,290
2005-06-07	2,265	2,270	2,255	2,265	641,900	2,265
2005-06-06	2,260	2,260	2,250	2,250	440,000	2,250
2005-06-03	2,265	2,270	2,245	2,260	654,800	2,260
2005-06-02	2,280	2,290	2,270	2,275	803,500	2,275
2005-06-01	2,255	2,275	2,245	2,270	868,300	2,270
2005-05-31	2,265	2,270	2,235	2,260	1,286,500	2,260
2005-05-30	2,235	2,270	2,235	2,260	882,500	2,260
2005-05-27	2,225	2,240	2,220	2,235	713,300	2,235
2005-05-26	2,215	2,230	2,215	2,215	876,700	2,215
2005-05-25	2,215	2,225	2,210	2,220	476,700	2,220
2005-05-24	2,230	2,235	2,205	2,210	818,500	2,210
2005-05-23	2,235	2,240	2,220	2,220	894,300	2,220
2005-05-20	2,250	2,255	2,230	2,230	757,900	2,230
2005-05-19	2,245	2,245	2,230	2,235	580,700	2,235
2005-05-18	2,250	2,250	2,215	2,225	830,100	2,225
2005-05-17	2,265	2,270	2,250	2,255	526,800	2,255
2005-05-16	2,275	2,280	2,260	2,260	598,300	2,260
2005-05-13	2,285	2,290	2,275	2,275	617,200	2,275
2005-05-12	2,295	2,305	2,285	2,290	778,500	2,290
2005-05-11	2,285	2,295	2,280	2,290	624,500	2,290
2005-05-10	2,295	2,300	2,285	2,295	551,600	2,295
2005-05-09	2,320	2,320	2,270	2,280	797,200	2,280
2005-05-06	2,270	2,320	2,265	2,320	1,551,300	2,320
2005-05-02	2,255	2,260	2,240	2,250	642,200	2,250
2005-04-28	2,255	2,260	2,230	2,255	643,400	2,255
2005-04-27	2,230	2,265	2,230	2,260	928,600	2,260
2005-04-26	2,240	2,245	2,235	2,245	326,300	2,245
2005-04-25	2,215	2,250	2,215	2,240	695,400	2,240
2005-04-22	2,240	2,240	2,215	2,215	1,023,800	2,215
2005-04-21	2,240	2,245	2,220	2,240	612,800	2,240
2005-04-20	2,240	2,255	2,225	2,250	693,000	2,250
2005-04-19	2,240	2,245	2,220	2,245	664,900	2,245
2005-04-18	2,250	2,255	2,220	2,220	1,042,600	2,220
2005-04-15	2,245	2,270	2,240	2,265	1,159,500	2,265
2005-04-14	2,250	2,255	2,245	2,250	523,500	2,250
2005-04-13	2,260	2,260	2,240	2,245	504,600	2,245
2005-04-12	2,250	2,260	2,245	2,245	206,600	2,245
2005-04-11	2,260	2,265	2,240	2,240	516,900	2,240
2005-04-08	2,260	2,280	2,260	2,270	444,900	2,270
2005-04-07	2,265	2,270	2,255	2,260	594,200	2,260
2005-04-06	2,255	2,265	2,235	2,260	814,600	2,260
2005-04-05	2,250	2,265	2,250	2,255	544,500	2,255
2005-04-04	2,270	2,270	2,255	2,265	522,600	2,265
2005-04-01	2,265	2,270	2,260	2,270	628,700	2,270
2005-03-31	2,250	2,290	2,250	2,280	781,300	2,280
2005-03-30	2,270	2,290	2,265	2,270	747,500	2,270
2005-03-29	2,285	2,290	2,250	2,270	647,500	2,270
2005-03-28	2,245	2,315	2,240	2,305	1,078,200	2,305
2005-03-25	2,300	2,305	2,290	2,290	710,600	2,290
2005-03-24	2,300	2,310	2,290	2,295	1,020,600	2,295
2005-03-23	2,300	2,305	2,285	2,300	1,084,800	2,300
2005-03-22	2,295	2,310	2,290	2,295	713,300	2,295
2005-03-18	2,295	2,305	2,290	2,305	417,000	2,305
2005-03-17	2,290	2,290	2,280	2,280	484,000	2,280
2005-03-16	2,285	2,300	2,280	2,300	701,900	2,300
2005-03-15	2,290	2,295	2,280	2,280	364,500	2,280
2005-03-14	2,315	2,315	2,285	2,290	689,400	2,290
2005-03-11	2,295	2,300	2,290	2,295	1,173,200	2,295
2005-03-10	2,295	2,295	2,275	2,275	1,023,000	2,275
2005-03-09	2,305	2,315	2,295	2,305	696,700	2,305
2005-03-08	2,315	2,320	2,300	2,300	795,800	2,300
2005-03-07	2,300	2,330	2,295	2,315	919,100	2,315
2005-03-04	2,275	2,300	2,270	2,295	1,062,800	2,295
2005-03-03	2,250	2,275	2,245	2,265	1,088,200	2,265
2005-03-02	2,250	2,255	2,235	2,245	1,258,300	2,245
2005-03-01	2,255	2,270	2,245	2,250	994,500	2,250
2005-02-28	2,200	2,270	2,195	2,270	2,181,500	2,270
2005-02-25	2,235	2,245	2,185	2,190	2,922,700	2,190
2005-02-24	2,095	2,110	2,095	2,095	875,700	2,095
2005-02-23	2,080	2,095	2,075	2,095	368,400	2,095
2005-02-22	2,090	2,090	2,080	2,080	292,600	2,080
2005-02-21	2,080	2,100	2,075	2,090	680,800	2,090
2005-02-18	2,075	2,080	2,070	2,070	251,600	2,070
2005-02-17	2,065	2,080	2,060	2,080	412,900	2,080
2005-02-16	2,055	2,070	2,055	2,065	395,300	2,065
2005-02-15	2,050	2,060	2,045	2,060	365,300	2,060
2005-02-14	2,055	2,060	2,045	2,045	477,800	2,045
2005-02-10	2,055	2,060	2,050	2,055	317,100	2,055
2005-02-09	2,070	2,070	2,050	2,050	605,000	2,050
2005-02-08	2,070	2,070	2,060	2,065	265,900	2,065
2005-02-07	2,050	2,080	2,050	2,070	556,100	2,070
2005-02-04	2,045	2,055	2,035	2,045	1,062,700	2,045
2005-02-03	2,070	2,080	2,055	2,065	458,500	2,065
2005-02-02	2,070	2,080	2,065	2,080	391,100	2,080
2005-02-01	2,055	2,070	2,050	2,065	429,400	2,065
2005-01-31	2,055	2,055	2,040	2,050	396,000	2,050
2005-01-28	2,045	2,050	2,040	2,050	498,500	2,050
2005-01-27	2,065	2,065	2,045	2,045	341,900	2,045
2005-01-26	2,050	2,060	2,045	2,060	470,600	2,060
2005-01-25	2,090	2,090	2,045	2,055	751,700	2,055
2005-01-24	2,055	2,090	2,050	2,090	723,900	2,090
2005-01-21	2,045	2,055	2,035	2,050	442,600	2,050
2005-01-20	2,045	2,055	2,030	2,035	510,300	2,035
2005-01-19	2,045	2,055	2,035	2,045	318,100	2,045
2005-01-18	2,050	2,050	2,030	2,040	439,700	2,040
2005-01-17	2,055	2,060	2,045	2,050	229,800	2,050
2005-01-14	2,060	2,070	2,040	2,055	635,800	2,055
2005-01-13	2,065	2,070	2,050	2,055	408,500	2,055
2005-01-12	2,080	2,090	2,065	2,075	465,200	2,075
2005-01-11	2,070	2,080	2,065	2,080	314,400	2,080
2005-01-07	2,075	2,080	2,065	2,065	290,300	2,065
2005-01-06	2,065	2,080	2,065	2,070	274,800	2,070
2005-01-05	2,080	2,080	2,065	2,070	360,600	2,070
2005-01-04	2,075	2,075	2,050	2,075	224,600	2,075

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