9508 九州電力(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,120	3,160	3,110	3,140	306,400	3,140
2006-12-28	3,130	3,130	3,090	3,110	427,400	3,110
2006-12-27	3,160	3,160	3,120	3,120	478,600	3,120
2006-12-26	3,120	3,150	3,120	3,150	385,100	3,150
2006-12-25	3,180	3,190	3,130	3,130	680,200	3,130
2006-12-22	3,190	3,210	3,140	3,190	1,272,700	3,190
2006-12-21	3,200	3,240	3,180	3,220	1,165,000	3,220
2006-12-20	3,140	3,150	3,090	3,150	920,800	3,150
2006-12-19	3,100	3,140	3,090	3,110	1,400,700	3,110
2006-12-18	3,040	3,090	3,030	3,090	958,600	3,090
2006-12-15	3,020	3,060	3,020	3,050	505,900	3,050
2006-12-14	3,030	3,040	3,020	3,040	725,900	3,040
2006-12-13	3,040	3,060	3,010	3,030	658,900	3,030
2006-12-12	3,030	3,060	3,020	3,030	710,800	3,030
2006-12-11	3,010	3,060	3,000	3,040	519,100	3,040
2006-12-08	3,040	3,060	2,995	3,000	1,104,400	3,000
2006-12-07	3,020	3,040	3,000	3,040	789,500	3,040
2006-12-06	2,980	3,070	2,975	3,050	1,650,000	3,050
2006-12-05	2,930	2,990	2,930	2,960	1,289,600	2,960
2006-12-04	2,915	2,940	2,905	2,940	622,100	2,940
2006-12-01	2,945	2,980	2,920	2,925	967,000	2,925
2006-11-30	2,900	2,950	2,865	2,940	1,336,700	2,940
2006-11-29	2,845	2,900	2,830	2,900	1,309,900	2,900
2006-11-28	2,830	2,845	2,800	2,840	539,500	2,840
2006-11-27	2,800	2,830	2,800	2,830	414,300	2,830
2006-11-24	2,795	2,820	2,790	2,815	643,300	2,815
2006-11-22	2,820	2,825	2,780	2,825	744,300	2,825
2006-11-21	2,800	2,810	2,790	2,810	484,700	2,810
2006-11-20	2,820	2,825	2,775	2,790	698,000	2,790
2006-11-17	2,805	2,830	2,805	2,815	612,300	2,815
2006-11-16	2,820	2,830	2,800	2,810	477,700	2,810
2006-11-15	2,845	2,845	2,820	2,820	672,400	2,820
2006-11-14	2,845	2,855	2,835	2,835	852,700	2,835
2006-11-13	2,835	2,855	2,820	2,840	889,300	2,840
2006-11-10	2,835	2,855	2,815	2,825	1,091,400	2,825
2006-11-09	2,825	2,845	2,815	2,825	1,079,200	2,825
2006-11-08	2,820	2,845	2,810	2,810	934,700	2,810
2006-11-07	2,830	2,860	2,800	2,815	1,554,000	2,815
2006-11-06	2,790	2,810	2,760	2,805	623,900	2,805
2006-11-02	2,775	2,800	2,765	2,790	651,700	2,790
2006-11-01	2,755	2,780	2,750	2,760	624,100	2,760
2006-10-31	2,750	2,760	2,735	2,735	736,500	2,735
2006-10-30	2,755	2,770	2,745	2,745	864,500	2,745
2006-10-27	2,780	2,780	2,725	2,745	826,300	2,745
2006-10-26	2,805	2,805	2,770	2,790	551,200	2,790
2006-10-25	2,820	2,820	2,795	2,800	461,400	2,800
2006-10-24	2,830	2,835	2,810	2,820	578,700	2,820
2006-10-23	2,825	2,840	2,810	2,840	570,500	2,840
2006-10-20	2,805	2,835	2,805	2,835	482,600	2,835
2006-10-19	2,810	2,815	2,795	2,805	617,300	2,805
2006-10-18	2,825	2,830	2,790	2,805	811,000	2,805
2006-10-17	2,820	2,830	2,810	2,825	368,200	2,825
2006-10-16	2,810	2,835	2,810	2,825	565,400	2,825
2006-10-13	2,810	2,830	2,810	2,810	465,800	2,810
2006-10-12	2,810	2,835	2,800	2,800	726,300	2,800
2006-10-11	2,815	2,825	2,795	2,795	664,900	2,795
2006-10-10	2,820	2,825	2,795	2,800	462,800	2,800
2006-10-06	2,830	2,835	2,800	2,815	837,300	2,815
2006-10-05	2,835	2,840	2,820	2,840	730,500	2,840
2006-10-04	2,835	2,840	2,820	2,835	607,500	2,835
2006-10-03	2,840	2,840	2,805	2,820	505,600	2,820
2006-10-02	2,805	2,840	2,790	2,840	684,600	2,840
2006-09-29	2,810	2,825	2,790	2,790	604,700	2,790
2006-09-28	2,770	2,820	2,770	2,820	515,600	2,820
2006-09-27	2,750	2,800	2,750	2,795	582,700	2,795
2006-09-26	2,735	2,780	2,715	2,750	776,600	2,750
2006-09-25	2,805	2,815	2,720	2,775	1,132,400	2,775
2006-09-22	2,800	2,825	2,790	2,815	915,900	2,815
2006-09-21	2,830	2,830	2,790	2,815	684,200	2,815
2006-09-20	2,805	2,830	2,795	2,825	758,200	2,825
2006-09-19	2,835	2,845	2,805	2,815	1,117,300	2,815
2006-09-15	2,835	2,840	2,825	2,840	644,400	2,840
2006-09-14	2,810	2,840	2,805	2,830	1,000,600	2,830
2006-09-13	2,820	2,825	2,805	2,810	679,000	2,810
2006-09-12	2,815	2,825	2,800	2,815	669,200	2,815
2006-09-11	2,795	2,820	2,790	2,790	624,800	2,790
2006-09-08	2,800	2,825	2,795	2,805	1,258,600	2,805
2006-09-07	2,810	2,820	2,790	2,790	742,400	2,790
2006-09-06	2,800	2,835	2,800	2,815	918,300	2,815
2006-09-05	2,800	2,810	2,790	2,810	435,400	2,810
2006-09-04	2,790	2,805	2,785	2,800	474,600	2,800
2006-09-01	2,785	2,795	2,770	2,775	310,200	2,775
2006-08-31	2,770	2,800	2,765	2,800	728,600	2,800
2006-08-30	2,755	2,765	2,750	2,765	550,300	2,765
2006-08-29	2,740	2,750	2,730	2,745	339,600	2,745
2006-08-28	2,735	2,735	2,720	2,725	355,300	2,725
2006-08-25	2,725	2,750	2,720	2,735	436,900	2,735
2006-08-24	2,735	2,735	2,695	2,715	746,000	2,715
2006-08-23	2,750	2,750	2,735	2,735	447,700	2,735
2006-08-22	2,725	2,745	2,725	2,745	368,000	2,745
2006-08-21	2,740	2,755	2,720	2,725	392,100	2,725
2006-08-18	2,720	2,740	2,705	2,740	756,600	2,740
2006-08-17	2,755	2,760	2,715	2,715	833,100	2,715
2006-08-16	2,735	2,755	2,720	2,750	691,900	2,750
2006-08-15	2,725	2,735	2,710	2,730	312,800	2,730
2006-08-14	2,705	2,740	2,705	2,730	353,300	2,730
2006-08-11	2,735	2,740	2,710	2,725	530,700	2,725
2006-08-10	2,705	2,730	2,690	2,705	469,100	2,705
2006-08-09	2,665	2,705	2,660	2,705	573,100	2,705
2006-08-08	2,670	2,675	2,655	2,675	468,800	2,675
2006-08-07	2,685	2,695	2,660	2,660	384,600	2,660
2006-08-04	2,695	2,705	2,680	2,690	426,300	2,690
2006-08-03	2,705	2,705	2,680	2,690	378,800	2,690
2006-08-02	2,690	2,720	2,675	2,715	602,700	2,715
2006-08-01	2,685	2,700	2,680	2,695	549,900	2,695
2006-07-31	2,700	2,705	2,675	2,675	451,200	2,675
2006-07-28	2,695	2,705	2,670	2,695	581,400	2,695
2006-07-27	2,690	2,715	2,675	2,690	635,300	2,690
2006-07-26	2,710	2,715	2,680	2,680	444,000	2,680
2006-07-25	2,680	2,720	2,655	2,715	1,044,200	2,715
2006-07-24	2,625	2,680	2,620	2,665	472,800	2,665
2006-07-21	2,660	2,680	2,635	2,635	531,300	2,635
2006-07-20	2,660	2,690	2,630	2,690	710,700	2,690
2006-07-19	2,635	2,650	2,605	2,630	718,200	2,630
2006-07-18	2,620	2,655	2,595	2,620	786,400	2,620
2006-07-14	2,660	2,660	2,630	2,630	571,500	2,630
2006-07-13	2,635	2,675	2,615	2,650	647,300	2,650
2006-07-12	2,670	2,685	2,630	2,660	396,600	2,660
2006-07-11	2,680	2,705	2,660	2,685	470,900	2,685
2006-07-10	2,635	2,695	2,635	2,695	521,400	2,695
2006-07-07	2,645	2,655	2,630	2,655	356,800	2,655
2006-07-06	2,640	2,645	2,620	2,635	277,900	2,635
2006-07-05	2,635	2,645	2,625	2,640	405,800	2,640
2006-07-04	2,645	2,660	2,630	2,645	364,900	2,645
2006-07-03	2,650	2,665	2,635	2,635	600,900	2,635
2006-06-30	2,650	2,665	2,630	2,660	1,009,400	2,660
2006-06-29	2,590	2,635	2,590	2,635	748,300	2,635
2006-06-28	2,595	2,610	2,560	2,605	574,600	2,605
2006-06-27	2,585	2,605	2,580	2,605	794,900	2,605
2006-06-26	2,615	2,620	2,585	2,615	483,500	2,615
2006-06-23	2,645	2,645	2,600	2,630	487,600	2,630
2006-06-22	2,620	2,645	2,615	2,645	496,300	2,645
2006-06-21	2,590	2,630	2,570	2,605	742,900	2,605
2006-06-20	2,570	2,615	2,570	2,590	632,200	2,590
2006-06-19	2,580	2,615	2,560	2,580	629,100	2,580
2006-06-16	2,530	2,560	2,510	2,545	749,700	2,545
2006-06-15	2,485	2,515	2,465	2,475	848,400	2,475
2006-06-14	2,410	2,480	2,400	2,470	916,400	2,470
2006-06-13	2,475	2,485	2,450	2,450	467,800	2,450
2006-06-12	2,505	2,515	2,470	2,475	706,600	2,475
2006-06-09	2,505	2,535	2,480	2,505	1,482,200	2,505
2006-06-08	2,600	2,605	2,450	2,465	949,300	2,465
2006-06-07	2,615	2,630	2,605	2,605	428,300	2,605
2006-06-06	2,620	2,635	2,615	2,620	540,400	2,620
2006-06-05	2,655	2,660	2,615	2,620	479,300	2,620
2006-06-02	2,645	2,675	2,625	2,675	1,056,700	2,675
2006-06-01	2,620	2,630	2,605	2,620	558,300	2,620
2006-05-31	2,605	2,625	2,600	2,610	1,022,900	2,610
2006-05-30	2,625	2,640	2,615	2,630	737,500	2,630
2006-05-29	2,635	2,635	2,610	2,620	645,400	2,620
2006-05-26	2,605	2,625	2,595	2,615	1,203,000	2,615
2006-05-25	2,585	2,625	2,575	2,600	635,300	2,600
2006-05-24	2,600	2,605	2,565	2,595	1,007,000	2,595
2006-05-23	2,605	2,640	2,595	2,595	846,300	2,595
2006-05-22	2,635	2,650	2,610	2,615	832,300	2,615
2006-05-19	2,640	2,660	2,640	2,650	651,800	2,650
2006-05-18	2,650	2,660	2,640	2,640	557,700	2,640
2006-05-17	2,680	2,685	2,655	2,670	607,500	2,670
2006-05-16	2,685	2,720	2,675	2,680	597,100	2,680
2006-05-15	2,655	2,710	2,655	2,695	800,400	2,695
2006-05-12	2,710	2,715	2,675	2,675	789,300	2,675
2006-05-11	2,715	2,725	2,700	2,705	468,200	2,705
2006-05-10	2,775	2,775	2,705	2,725	936,000	2,725
2006-05-09	2,740	2,780	2,735	2,775	882,400	2,775
2006-05-08	2,750	2,770	2,735	2,735	789,600	2,735
2006-05-02	2,730	2,750	2,720	2,735	790,600	2,735
2006-05-01	2,685	2,735	2,680	2,720	830,600	2,720
2006-04-28	2,695	2,695	2,640	2,660	757,300	2,660
2006-04-27	2,700	2,700	2,685	2,685	355,700	2,685
2006-04-26	2,665	2,695	2,660	2,695	685,400	2,695
2006-04-25	2,605	2,680	2,600	2,665	845,900	2,665
2006-04-24	2,630	2,635	2,585	2,595	964,900	2,595
2006-04-21	2,645	2,650	2,625	2,635	836,900	2,635
2006-04-20	2,645	2,655	2,635	2,645	632,300	2,645
2006-04-19	2,665	2,675	2,645	2,645	865,000	2,645
2006-04-18	2,680	2,685	2,660	2,680	697,600	2,680
2006-04-17	2,680	2,685	2,660	2,670	457,800	2,670
2006-04-14	2,710	2,710	2,670	2,680	602,200	2,680
2006-04-13	2,670	2,720	2,640	2,700	842,200	2,700
2006-04-12	2,700	2,705	2,675	2,675	697,400	2,675
2006-04-11	2,705	2,710	2,685	2,690	664,800	2,690
2006-04-10	2,725	2,725	2,695	2,705	709,900	2,705
2006-04-07	2,735	2,740	2,700	2,715	789,000	2,715
2006-04-06	2,695	2,735	2,695	2,730	767,400	2,730
2006-04-05	2,695	2,705	2,685	2,690	512,700	2,690
2006-04-04	2,685	2,705	2,680	2,690	812,900	2,690
2006-04-03	2,650	2,680	2,640	2,665	1,290,500	2,665
2006-03-31	2,680	2,685	2,650	2,655	597,400	2,655
2006-03-30	2,690	2,720	2,665	2,670	1,164,300	2,670
2006-03-29	2,725	2,725	2,675	2,680	676,800	2,680
2006-03-28	2,710	2,740	2,700	2,710	767,600	2,710
2006-03-27	2,775	2,785	2,755	2,760	896,400	2,760
2006-03-24	2,760	2,770	2,750	2,765	671,900	2,765
2006-03-23	2,790	2,795	2,740	2,745	1,103,300	2,745
2006-03-22	2,800	2,805	2,780	2,795	946,500	2,795
2006-03-20	2,785	2,805	2,785	2,785	769,800	2,785
2006-03-17	2,780	2,785	2,775	2,785	377,800	2,785
2006-03-16	2,785	2,785	2,765	2,765	354,400	2,765
2006-03-15	2,780	2,790	2,770	2,780	338,700	2,780
2006-03-14	2,765	2,785	2,760	2,770	450,600	2,770
2006-03-13	2,770	2,800	2,750	2,755	1,138,500	2,755
2006-03-10	2,785	2,790	2,770	2,770	1,411,600	2,770
2006-03-09	2,765	2,800	2,765	2,795	648,300	2,795
2006-03-08	2,780	2,780	2,760	2,780	1,129,900	2,780
2006-03-07	2,785	2,785	2,770	2,780	799,200	2,780
2006-03-06	2,815	2,815	2,785	2,790	1,050,500	2,790
2006-03-03	2,805	2,820	2,790	2,820	833,900	2,820
2006-03-02	2,785	2,840	2,780	2,820	1,971,300	2,820
2006-03-01	2,780	2,785	2,755	2,770	1,084,500	2,770
2006-02-28	2,770	2,800	2,750	2,800	1,763,100	2,800
2006-02-27	2,705	2,770	2,700	2,765	1,497,700	2,765
2006-02-24	2,705	2,705	2,680	2,695	823,700	2,695
2006-02-23	2,700	2,715	2,690	2,705	1,471,100	2,705
2006-02-22	2,690	2,700	2,675	2,685	916,900	2,685
2006-02-21	2,690	2,695	2,665	2,685	833,300	2,685
2006-02-20	2,670	2,695	2,665	2,685	1,086,400	2,685
2006-02-17	2,695	2,700	2,670	2,675	1,005,000	2,675
2006-02-16	2,670	2,705	2,670	2,700	1,012,200	2,700
2006-02-15	2,685	2,695	2,665	2,675	1,020,100	2,675
2006-02-14	2,675	2,695	2,665	2,670	1,026,700	2,670
2006-02-13	2,670	2,680	2,655	2,675	922,800	2,675
2006-02-10	2,690	2,690	2,650	2,665	979,800	2,665
2006-02-09	2,680	2,700	2,655	2,680	1,300,100	2,680
2006-02-08	2,685	2,695	2,645	2,650	1,317,800	2,650
2006-02-07	2,650	2,710	2,645	2,700	1,216,900	2,700
2006-02-06	2,655	2,660	2,615	2,630	1,195,700	2,630
2006-02-03	2,700	2,700	2,645	2,655	1,114,600	2,655
2006-02-02	2,655	2,710	2,650	2,705	1,588,300	2,705
2006-02-01	2,665	2,670	2,630	2,630	1,409,700	2,630
2006-01-31	2,700	2,715	2,665	2,670	1,446,000	2,670
2006-01-30	2,695	2,710	2,680	2,680	985,600	2,680
2006-01-27	2,675	2,700	2,670	2,690	620,400	2,690
2006-01-26	2,650	2,675	2,645	2,660	501,100	2,660
2006-01-25	2,660	2,665	2,640	2,640	720,500	2,640
2006-01-24	2,680	2,680	2,660	2,670	410,400	2,670
2006-01-23	2,660	2,685	2,640	2,675	906,900	2,675
2006-01-20	2,660	2,660	2,640	2,660	673,500	2,660
2006-01-19	2,590	2,635	2,590	2,635	823,300	2,635
2006-01-18	2,645	2,650	2,555	2,590	1,209,800	2,590
2006-01-17	2,635	2,650	2,620	2,620	564,500	2,620
2006-01-16	2,625	2,660	2,620	2,630	555,500	2,630
2006-01-13	2,655	2,660	2,620	2,625	622,800	2,625
2006-01-12	2,655	2,690	2,640	2,655	846,000	2,655
2006-01-11	2,605	2,640	2,605	2,640	610,900	2,640
2006-01-10	2,615	2,620	2,595	2,605	639,500	2,605
2006-01-06	2,605	2,625	2,600	2,610	480,000	2,610
2006-01-05	2,580	2,610	2,575	2,605	930,100	2,605
2006-01-04	2,565	2,580	2,560	2,570	410,400	2,570

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