9508 九州電力(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,380	2,400	2,370	2,390	542,800	2,390
2008-12-29	2,355	2,390	2,345	2,375	791,100	2,375
2008-12-26	2,365	2,370	2,330	2,350	462,900	2,350
2008-12-25	2,370	2,370	2,350	2,365	248,900	2,365
2008-12-24	2,365	2,370	2,345	2,355	660,500	2,355
2008-12-22	2,345	2,390	2,345	2,370	865,800	2,370
2008-12-19	2,370	2,385	2,350	2,355	681,600	2,355
2008-12-18	2,405	2,415	2,345	2,355	799,300	2,355
2008-12-17	2,375	2,410	2,335	2,410	1,485,700	2,410
2008-12-16	2,385	2,390	2,335	2,335	928,700	2,335
2008-12-15	2,380	2,410	2,370	2,380	1,064,000	2,380
2008-12-12	2,360	2,390	2,315	2,375	1,705,200	2,375
2008-12-11	2,345	2,355	2,320	2,355	1,022,200	2,355
2008-12-10	2,405	2,420	2,350	2,355	1,190,500	2,355
2008-12-09	2,380	2,400	2,370	2,390	1,215,900	2,390
2008-12-08	2,395	2,415	2,390	2,400	1,024,800	2,400
2008-12-05	2,400	2,405	2,375	2,375	1,159,600	2,375
2008-12-04	2,375	2,400	2,365	2,400	992,700	2,400
2008-12-03	2,340	2,375	2,325	2,370	1,266,800	2,370
2008-12-02	2,310	2,350	2,270	2,300	1,402,300	2,300
2008-12-01	2,240	2,330	2,220	2,310	1,494,800	2,310
2008-11-28	2,350	2,350	2,235	2,255	1,737,100	2,255
2008-11-27	2,360	2,385	2,320	2,345	819,600	2,345
2008-11-26	2,380	2,395	2,360	2,375	779,000	2,375
2008-11-25	2,390	2,400	2,350	2,400	1,445,900	2,400
2008-11-21	2,365	2,385	2,310	2,350	1,192,900	2,350
2008-11-20	2,365	2,390	2,340	2,365	790,900	2,365
2008-11-19	2,345	2,380	2,325	2,380	1,169,300	2,380
2008-11-18	2,300	2,360	2,285	2,320	1,057,300	2,320
2008-11-17	2,225	2,320	2,225	2,275	895,600	2,275
2008-11-14	2,295	2,300	2,215	2,235	905,500	2,235
2008-11-13	2,250	2,295	2,230	2,270	774,900	2,270
2008-11-12	2,290	2,305	2,260	2,290	903,100	2,290
2008-11-11	2,325	2,345	2,290	2,290	1,166,700	2,290
2008-11-10	2,270	2,325	2,270	2,305	1,486,100	2,305
2008-11-07	2,280	2,315	2,250	2,270	1,380,000	2,270
2008-11-06	2,310	2,365	2,280	2,280	1,393,400	2,280
2008-11-05	2,305	2,330	2,290	2,330	1,345,900	2,330
2008-11-04	2,320	2,325	2,280	2,285	1,043,500	2,285
2008-10-31	2,315	2,325	2,245	2,245	1,046,500	2,245
2008-10-30	2,300	2,325	2,245	2,320	1,178,100	2,320
2008-10-29	2,275	2,300	2,185	2,295	1,537,000	2,295
2008-10-28	2,060	2,240	2,055	2,220	1,501,100	2,220
2008-10-27	2,200	2,255	2,100	2,100	1,281,400	2,100
2008-10-24	2,245	2,265	2,205	2,240	1,510,200	2,240
2008-10-23	2,065	2,265	2,045	2,260	2,200,000	2,260
2008-10-22	2,275	2,275	2,140	2,145	1,369,600	2,145
2008-10-21	2,300	2,310	2,220	2,270	1,297,500	2,270
2008-10-20	2,240	2,245	2,150	2,220	1,600,100	2,220
2008-10-17	2,140	2,145	2,075	2,135	1,351,000	2,135
2008-10-16	1,975	2,075	1,916	1,987	1,601,900	1,987
2008-10-15	1,980	2,065	1,963	2,045	1,428,300	2,045
2008-10-14	2,020	2,030	1,952	1,963	2,125,200	1,963
2008-10-10	2,000	2,000	1,828	1,852	2,501,700	1,852
2008-10-09	2,095	2,095	2,020	2,040	1,362,400	2,040
2008-10-08	2,100	2,160	2,080	2,090	1,573,200	2,090
2008-10-07	2,130	2,155	2,100	2,110	1,139,800	2,110
2008-10-06	2,225	2,240	2,170	2,180	1,112,300	2,180
2008-10-03	2,275	2,285	2,220	2,225	1,155,100	2,225
2008-10-02	2,305	2,330	2,270	2,315	1,269,300	2,315
2008-10-01	2,255	2,300	2,230	2,280	1,220,200	2,280
2008-09-30	2,220	2,245	2,190	2,200	985,900	2,200
2008-09-29	2,290	2,315	2,260	2,280	770,900	2,280
2008-09-26	2,245	2,280	2,240	2,275	1,000,500	2,275
2008-09-25	2,245	2,260	2,220	2,240	689,600	2,240
2008-09-24	2,235	2,280	2,210	2,280	1,213,900	2,280
2008-09-22	2,290	2,290	2,215	2,230	1,303,500	2,230
2008-09-19	2,300	2,300	2,225	2,250	2,042,000	2,250
2008-09-18	2,290	2,305	2,265	2,280	1,173,500	2,280
2008-09-17	2,365	2,390	2,300	2,325	1,321,700	2,325
2008-09-16	2,285	2,345	2,225	2,340	1,224,700	2,340
2008-09-12	2,390	2,425	2,345	2,365	1,281,200	2,365
2008-09-11	2,420	2,430	2,355	2,390	1,060,900	2,390
2008-09-10	2,425	2,470	2,420	2,440	1,059,300	2,440
2008-09-09	2,455	2,465	2,410	2,430	711,600	2,430
2008-09-08	2,450	2,500	2,420	2,435	1,110,800	2,435
2008-09-05	2,460	2,500	2,450	2,465	1,354,400	2,465
2008-09-04	2,495	2,520	2,465	2,480	1,858,800	2,480
2008-09-03	2,415	2,510	2,410	2,510	2,275,000	2,510
2008-09-02	2,370	2,425	2,355	2,375	1,073,600	2,375
2008-09-01	2,380	2,385	2,355	2,365	622,200	2,365
2008-08-29	2,390	2,440	2,380	2,405	1,598,800	2,405
2008-08-28	2,380	2,385	2,350	2,375	704,800	2,375
2008-08-27	2,330	2,390	2,325	2,380	832,200	2,380
2008-08-26	2,330	2,335	2,295	2,330	572,700	2,330
2008-08-25	2,335	2,370	2,320	2,330	533,500	2,330
2008-08-22	2,325	2,325	2,270	2,315	1,098,900	2,315
2008-08-21	2,335	2,340	2,310	2,325	1,103,400	2,325
2008-08-20	2,320	2,335	2,310	2,325	539,500	2,325
2008-08-19	2,320	2,345	2,300	2,340	935,700	2,340
2008-08-18	2,340	2,420	2,335	2,355	1,127,200	2,355
2008-08-15	2,335	2,350	2,330	2,340	960,700	2,340
2008-08-14	2,345	2,365	2,335	2,355	1,120,100	2,355
2008-08-13	2,365	2,375	2,320	2,355	1,251,800	2,355
2008-08-12	2,370	2,400	2,350	2,360	1,748,400	2,360
2008-08-11	2,345	2,410	2,345	2,385	893,800	2,385
2008-08-08	2,345	2,385	2,315	2,380	1,168,600	2,380
2008-08-07	2,415	2,425	2,350	2,385	1,525,800	2,385
2008-08-06	2,465	2,465	2,425	2,440	1,531,000	2,440
2008-08-05	2,425	2,485	2,425	2,455	2,779,200	2,455
2008-08-04	2,355	2,435	2,355	2,410	2,373,800	2,410
2008-08-01	2,280	2,350	2,275	2,350	2,473,000	2,350
2008-07-31	2,185	2,285	2,180	2,280	2,305,900	2,280
2008-07-30	2,135	2,155	2,125	2,155	1,377,800	2,155
2008-07-29	2,155	2,160	2,125	2,155	1,075,000	2,155
2008-07-28	2,150	2,175	2,135	2,165	831,400	2,165
2008-07-25	2,130	2,170	2,130	2,150	1,449,200	2,150
2008-07-24	2,110	2,155	2,105	2,150	1,179,200	2,150
2008-07-23	2,120	2,140	2,095	2,100	1,397,500	2,100
2008-07-22	2,090	2,120	2,075	2,110	1,144,600	2,110
2008-07-18	2,120	2,120	2,080	2,085	1,677,200	2,085
2008-07-17	2,155	2,155	2,105	2,115	1,299,800	2,115
2008-07-16	2,150	2,185	2,130	2,145	1,558,600	2,145
2008-07-15	2,185	2,185	2,135	2,165	1,402,400	2,165
2008-07-14	2,225	2,260	2,195	2,195	1,694,800	2,195
2008-07-11	2,230	2,250	2,205	2,230	1,138,000	2,230
2008-07-10	2,245	2,255	2,205	2,230	1,068,200	2,230
2008-07-09	2,245	2,260	2,220	2,230	1,747,300	2,230
2008-07-08	2,200	2,235	2,190	2,220	1,881,900	2,220
2008-07-07	2,200	2,215	2,160	2,195	961,200	2,195
2008-07-04	2,185	2,195	2,150	2,190	1,364,500	2,190
2008-07-03	2,255	2,260	2,190	2,210	1,629,300	2,210
2008-07-02	2,275	2,275	2,200	2,255	1,842,500	2,255
2008-07-01	2,230	2,275	2,230	2,270	2,624,400	2,270
2008-06-30	2,200	2,245	2,175	2,220	2,891,600	2,220
2008-06-27	2,100	2,160	2,090	2,160	1,997,800	2,160
2008-06-26	2,130	2,145	2,095	2,125	1,473,600	2,125
2008-06-25	2,100	2,130	2,075	2,125	1,089,200	2,125
2008-06-24	2,100	2,125	2,090	2,115	1,196,900	2,115
2008-06-23	2,095	2,140	2,080	2,125	1,028,400	2,125
2008-06-20	2,175	2,175	2,100	2,105	2,284,800	2,105
2008-06-19	2,185	2,190	2,145	2,155	1,283,800	2,155
2008-06-18	2,200	2,220	2,185	2,200	1,022,100	2,200
2008-06-17	2,160	2,220	2,155	2,205	1,435,700	2,205
2008-06-16	2,175	2,180	2,145	2,165	918,700	2,165
2008-06-13	2,160	2,180	2,145	2,160	1,323,100	2,160
2008-06-12	2,170	2,200	2,165	2,185	1,237,500	2,185
2008-06-11	2,210	2,220	2,190	2,200	858,700	2,200
2008-06-10	2,220	2,235	2,210	2,225	1,082,300	2,225
2008-06-09	2,225	2,260	2,200	2,210	1,198,500	2,210
2008-06-06	2,300	2,305	2,250	2,255	1,038,400	2,255
2008-06-05	2,250	2,290	2,245	2,265	1,587,000	2,265
2008-06-04	2,200	2,255	2,195	2,240	1,278,100	2,240
2008-06-03	2,230	2,230	2,205	2,220	1,568,900	2,220
2008-06-02	2,230	2,240	2,185	2,225	1,098,500	2,225
2008-05-30	2,185	2,255	2,180	2,240	1,248,400	2,240
2008-05-29	2,175	2,175	2,140	2,160	1,098,800	2,160
2008-05-28	2,175	2,180	2,150	2,155	1,282,000	2,155
2008-05-27	2,205	2,215	2,165	2,190	1,772,000	2,190
2008-05-26	2,240	2,255	2,200	2,210	1,268,500	2,210
2008-05-23	2,260	2,270	2,230	2,230	1,540,000	2,230
2008-05-22	2,265	2,280	2,250	2,280	979,100	2,280
2008-05-21	2,305	2,310	2,250	2,255	1,128,700	2,255
2008-05-20	2,290	2,320	2,285	2,310	1,503,700	2,310
2008-05-19	2,270	2,285	2,260	2,275	1,169,100	2,275
2008-05-16	2,285	2,295	2,260	2,265	832,900	2,265
2008-05-15	2,285	2,305	2,280	2,285	885,100	2,285
2008-05-14	2,270	2,295	2,260	2,285	1,209,700	2,285
2008-05-13	2,270	2,290	2,260	2,275	853,400	2,275
2008-05-12	2,300	2,310	2,265	2,275	870,600	2,275
2008-05-09	2,325	2,340	2,300	2,300	804,500	2,300
2008-05-08	2,360	2,370	2,320	2,320	1,194,900	2,320
2008-05-07	2,340	2,370	2,335	2,365	750,800	2,365
2008-05-02	2,325	2,345	2,320	2,345	1,017,100	2,345
2008-05-01	2,350	2,350	2,300	2,325	1,194,800	2,325
2008-04-30	2,365	2,370	2,345	2,360	958,100	2,360
2008-04-28	2,420	2,430	2,380	2,400	647,300	2,400
2008-04-25	2,405	2,435	2,395	2,420	1,043,600	2,420
2008-04-24	2,425	2,425	2,400	2,400	767,100	2,400
2008-04-23	2,440	2,470	2,425	2,435	899,400	2,435
2008-04-22	2,445	2,470	2,440	2,460	450,900	2,460
2008-04-21	2,485	2,485	2,435	2,460	793,100	2,460
2008-04-18	2,460	2,480	2,435	2,465	727,200	2,465
2008-04-17	2,470	2,480	2,445	2,460	804,700	2,460
2008-04-16	2,455	2,465	2,425	2,455	508,600	2,455
2008-04-15	2,445	2,455	2,430	2,450	542,400	2,450
2008-04-14	2,455	2,475	2,425	2,475	595,700	2,475
2008-04-11	2,490	2,510	2,470	2,495	665,200	2,495
2008-04-10	2,485	2,515	2,465	2,490	801,500	2,490
2008-04-09	2,545	2,550	2,485	2,500	830,700	2,500
2008-04-08	2,540	2,575	2,515	2,535	837,200	2,535
2008-04-07	2,535	2,545	2,505	2,540	783,800	2,540
2008-04-04	2,540	2,580	2,530	2,565	916,500	2,565
2008-04-03	2,565	2,580	2,535	2,580	685,200	2,580
2008-04-02	2,540	2,570	2,520	2,560	624,100	2,560
2008-04-01	2,435	2,520	2,435	2,515	1,107,800	2,515
2008-03-31	2,510	2,520	2,410	2,435	1,090,500	2,435
2008-03-28	2,485	2,525	2,460	2,500	761,000	2,500
2008-03-27	2,455	2,510	2,450	2,485	940,900	2,485
2008-03-26	2,470	2,505	2,450	2,470	879,100	2,470
2008-03-25	2,570	2,570	2,510	2,525	902,300	2,525
2008-03-24	2,555	2,605	2,540	2,540	965,000	2,540
2008-03-21	2,495	2,545	2,485	2,545	874,800	2,545
2008-03-19	2,510	2,520	2,420	2,465	1,533,900	2,465
2008-03-18	2,435	2,480	2,410	2,475	1,325,300	2,475
2008-03-17	2,500	2,500	2,440	2,445	1,018,000	2,445
2008-03-14	2,550	2,550	2,505	2,515	1,519,500	2,515
2008-03-13	2,580	2,580	2,520	2,550	1,605,400	2,550
2008-03-12	2,630	2,670	2,590	2,590	864,800	2,590
2008-03-11	2,640	2,645	2,590	2,625	1,265,600	2,625
2008-03-10	2,630	2,670	2,605	2,645	1,938,600	2,645
2008-03-07	2,540	2,570	2,510	2,555	1,087,300	2,555
2008-03-06	2,590	2,595	2,550	2,560	1,286,700	2,560
2008-03-05	2,595	2,595	2,550	2,575	1,319,500	2,575
2008-03-04	2,560	2,565	2,515	2,560	1,285,200	2,560
2008-03-03	2,570	2,605	2,560	2,585	1,033,500	2,585
2008-02-29	2,580	2,635	2,555	2,635	1,532,300	2,635
2008-02-28	2,600	2,605	2,570	2,595	1,144,400	2,595
2008-02-27	2,605	2,655	2,605	2,630	1,054,100	2,630
2008-02-26	2,660	2,670	2,590	2,595	1,685,100	2,595
2008-02-25	2,645	2,690	2,635	2,670	1,067,200	2,670
2008-02-22	2,665	2,675	2,610	2,640	1,278,900	2,640
2008-02-21	2,675	2,700	2,655	2,675	1,834,400	2,675
2008-02-20	2,745	2,745	2,650	2,655	1,664,500	2,655
2008-02-19	2,770	2,785	2,725	2,730	1,103,200	2,730
2008-02-18	2,830	2,845	2,780	2,780	1,090,200	2,780
2008-02-15	2,880	2,885	2,825	2,865	958,700	2,865
2008-02-14	2,800	2,850	2,790	2,850	1,297,400	2,850
2008-02-13	2,820	2,820	2,735	2,760	1,319,400	2,760
2008-02-12	2,780	2,855	2,740	2,830	1,046,000	2,830
2008-02-08	2,705	2,785	2,705	2,775	633,400	2,775
2008-02-07	2,655	2,770	2,655	2,765	1,101,200	2,765
2008-02-06	2,680	2,720	2,655	2,655	982,900	2,655
2008-02-05	2,725	2,770	2,720	2,740	849,800	2,740
2008-02-04	2,705	2,750	2,705	2,730	677,000	2,730
2008-02-01	2,680	2,705	2,640	2,695	1,024,500	2,695
2008-01-31	2,645	2,710	2,615	2,695	1,599,000	2,695
2008-01-30	2,725	2,730	2,615	2,650	2,187,000	2,650
2008-01-29	2,785	2,830	2,770	2,805	1,324,400	2,805
2008-01-28	2,820	2,900	2,780	2,780	966,600	2,780
2008-01-25	2,750	2,840	2,750	2,810	1,242,700	2,810
2008-01-24	2,660	2,730	2,660	2,715	966,200	2,715
2008-01-23	2,695	2,730	2,645	2,700	1,208,300	2,700
2008-01-22	2,700	2,765	2,635	2,685	1,026,700	2,685
2008-01-21	2,810	2,810	2,725	2,740	1,105,600	2,740
2008-01-18	2,745	2,830	2,725	2,805	1,545,100	2,805
2008-01-17	2,800	2,850	2,755	2,825	1,776,900	2,825
2008-01-16	2,680	2,755	2,680	2,750	1,619,600	2,750
2008-01-15	2,660	2,710	2,655	2,675	1,104,200	2,675
2008-01-11	2,730	2,730	2,645	2,675	903,300	2,675
2008-01-10	2,725	2,740	2,675	2,690	875,100	2,690
2008-01-09	2,650	2,760	2,620	2,755	1,560,100	2,755
2008-01-08	2,645	2,675	2,635	2,645	834,800	2,645
2008-01-07	2,610	2,665	2,610	2,645	1,061,200	2,645
2008-01-04	2,710	2,715	2,650	2,660	1,209,900	2,660

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