9508 九州電力(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,950	1,951	1,914	1,914	569,300	1,914
2009-12-29	1,930	1,943	1,922	1,942	534,000	1,942
2009-12-28	1,922	1,938	1,922	1,928	484,900	1,928
2009-12-25	1,926	1,935	1,922	1,926	243,800	1,926
2009-12-24	1,922	1,936	1,921	1,925	604,800	1,925
2009-12-22	1,925	1,935	1,923	1,926	693,300	1,926
2009-12-21	1,959	1,959	1,921	1,921	703,700	1,921
2009-12-18	1,962	1,967	1,944	1,957	700,900	1,957
2009-12-17	1,969	1,970	1,947	1,952	1,039,600	1,952
2009-12-16	1,922	1,973	1,922	1,955	998,100	1,955
2009-12-15	1,915	1,950	1,910	1,917	728,500	1,917
2009-12-14	1,925	1,930	1,898	1,914	818,500	1,914
2009-12-11	1,939	1,944	1,920	1,940	1,330,900	1,940
2009-12-10	1,955	1,969	1,940	1,949	1,301,600	1,949
2009-12-09	1,923	1,948	1,916	1,942	1,101,000	1,942
2009-12-08	1,898	1,938	1,897	1,922	826,000	1,922
2009-12-07	1,925	1,929	1,893	1,898	1,008,700	1,898
2009-12-04	1,914	1,931	1,895	1,911	1,272,500	1,911
2009-12-03	1,904	1,938	1,900	1,938	1,227,200	1,938
2009-12-02	1,906	1,914	1,883	1,900	1,110,400	1,900
2009-12-01	1,900	1,906	1,882	1,905	1,498,700	1,905
2009-11-30	1,895	1,902	1,867	1,899	1,899,700	1,899
2009-11-27	1,851	1,879	1,851	1,861	1,253,100	1,861
2009-11-26	1,875	1,886	1,852	1,865	815,400	1,865
2009-11-25	1,852	1,886	1,844	1,880	1,453,000	1,880
2009-11-24	1,858	1,883	1,842	1,851	1,929,200	1,851
2009-11-20	1,811	1,828	1,804	1,828	1,084,400	1,828
2009-11-19	1,822	1,825	1,796	1,810	1,179,800	1,810
2009-11-18	1,816	1,823	1,793	1,822	1,003,900	1,822
2009-11-17	1,810	1,815	1,783	1,815	957,400	1,815
2009-11-16	1,793	1,813	1,786	1,809	760,200	1,809
2009-11-13	1,786	1,803	1,781	1,792	663,500	1,792
2009-11-12	1,785	1,788	1,768	1,788	836,500	1,788
2009-11-11	1,798	1,816	1,784	1,790	720,000	1,790
2009-11-10	1,780	1,801	1,770	1,782	958,400	1,782
2009-11-09	1,800	1,808	1,782	1,783	958,900	1,783
2009-11-06	1,836	1,836	1,794	1,811	1,710,300	1,811
2009-11-05	1,860	1,860	1,822	1,827	1,175,700	1,827
2009-11-04	1,859	1,865	1,831	1,865	840,700	1,865
2009-11-02	1,830	1,865	1,830	1,863	1,010,500	1,863
2009-10-30	1,845	1,853	1,835	1,846	1,028,000	1,846
2009-10-29	1,829	1,857	1,827	1,836	1,216,800	1,836
2009-10-28	1,837	1,853	1,830	1,837	663,100	1,837
2009-10-27	1,841	1,850	1,814	1,837	1,094,500	1,837
2009-10-26	1,840	1,868	1,831	1,858	1,041,000	1,858
2009-10-23	1,870	1,871	1,835	1,839	1,263,700	1,839
2009-10-22	1,892	1,893	1,862	1,882	1,144,800	1,882
2009-10-21	1,904	1,908	1,887	1,895	756,700	1,895
2009-10-20	1,886	1,911	1,878	1,903	770,400	1,903
2009-10-19	1,876	1,886	1,863	1,885	1,246,600	1,885
2009-10-16	1,890	1,894	1,878	1,894	1,295,200	1,894
2009-10-15	1,879	1,885	1,860	1,881	1,555,100	1,881
2009-10-14	1,881	1,897	1,861	1,875	2,421,500	1,875
2009-10-13	1,907	1,916	1,881	1,881	2,453,200	1,881
2009-10-09	1,946	1,950	1,912	1,922	1,325,700	1,922
2009-10-08	1,969	1,969	1,942	1,947	1,329,600	1,947
2009-10-07	1,987	1,988	1,957	1,968	1,333,200	1,968
2009-10-06	2,020	2,020	1,976	1,986	1,819,400	1,986
2009-10-05	2,030	2,035	2,015	2,025	851,700	2,025
2009-10-02	2,015	2,040	2,010	2,035	1,130,300	2,035
2009-10-01	2,030	2,035	2,015	2,025	397,900	2,025
2009-09-30	2,020	2,035	2,010	2,035	581,500	2,035
2009-09-29	2,025	2,030	2,010	2,015	592,400	2,015
2009-09-28	2,020	2,040	2,015	2,035	772,400	2,035
2009-09-25	2,045	2,050	2,015	2,020	605,600	2,020
2009-09-24	2,060	2,075	2,045	2,075	923,600	2,075
2009-09-18	2,020	2,045	2,015	2,045	940,400	2,045
2009-09-17	2,020	2,025	2,010	2,015	594,500	2,015
2009-09-16	2,030	2,040	2,015	2,015	854,000	2,015
2009-09-15	2,025	2,035	2,020	2,030	465,800	2,030
2009-09-14	2,030	2,030	2,020	2,020	484,100	2,020
2009-09-11	2,030	2,040	2,020	2,025	798,700	2,025
2009-09-10	2,025	2,040	2,025	2,030	447,500	2,030
2009-09-09	2,030	2,030	2,015	2,020	338,100	2,020
2009-09-08	2,030	2,035	2,025	2,025	304,100	2,025
2009-09-07	2,030	2,040	2,020	2,030	347,300	2,030
2009-09-04	2,030	2,035	2,020	2,030	450,000	2,030
2009-09-03	2,025	2,035	2,020	2,025	344,900	2,025
2009-09-02	2,040	2,040	2,020	2,030	513,400	2,030
2009-09-01	2,055	2,060	2,045	2,045	425,500	2,045
2009-08-31	2,040	2,060	2,035	2,055	700,500	2,055
2009-08-28	2,015	2,035	2,010	2,035	545,400	2,035
2009-08-27	2,020	2,025	2,005	2,010	547,600	2,010
2009-08-26	2,020	2,030	2,020	2,025	461,800	2,025
2009-08-25	2,015	2,025	2,010	2,015	387,200	2,015
2009-08-24	2,010	2,025	2,005	2,025	503,300	2,025
2009-08-21	2,020	2,020	1,992	2,005	1,010,100	2,005
2009-08-20	2,000	2,020	1,994	2,020	906,700	2,020
2009-08-19	2,015	2,015	1,999	2,000	1,277,700	2,000
2009-08-18	2,015	2,025	2,010	2,015	655,100	2,015
2009-08-17	2,035	2,040	2,010	2,015	876,600	2,015
2009-08-14	2,040	2,055	2,035	2,040	448,600	2,040
2009-08-13	2,035	2,050	2,020	2,045	569,700	2,045
2009-08-12	2,045	2,045	2,025	2,030	686,000	2,030
2009-08-11	2,045	2,050	2,035	2,045	434,700	2,045
2009-08-10	2,060	2,060	2,045	2,050	353,600	2,050
2009-08-07	2,045	2,055	2,040	2,055	638,900	2,055
2009-08-06	2,065	2,070	2,050	2,050	330,900	2,050
2009-08-05	2,055	2,080	2,055	2,060	644,400	2,060
2009-08-04	2,050	2,065	2,045	2,065	651,300	2,065
2009-08-03	2,055	2,055	2,035	2,045	391,700	2,045
2009-07-31	2,055	2,060	2,030	2,040	595,500	2,040
2009-07-30	2,060	2,060	2,045	2,055	419,200	2,055
2009-07-29	2,055	2,070	2,045	2,055	622,000	2,055
2009-07-28	2,070	2,075	2,060	2,065	435,800	2,065
2009-07-27	2,075	2,080	2,065	2,075	594,900	2,075
2009-07-24	2,075	2,090	2,060	2,065	534,600	2,065
2009-07-23	2,085	2,090	2,070	2,075	460,000	2,075
2009-07-22	2,075	2,085	2,075	2,085	348,500	2,085
2009-07-21	2,075	2,090	2,055	2,075	945,300	2,075
2009-07-17	2,020	2,055	2,020	2,050	732,600	2,050
2009-07-16	2,025	2,040	2,020	2,020	686,600	2,020
2009-07-15	2,030	2,070	2,020	2,030	864,100	2,030
2009-07-14	2,060	2,065	2,020	2,040	969,300	2,040
2009-07-13	2,070	2,090	2,055	2,060	666,500	2,060
2009-07-10	2,075	2,080	2,060	2,080	519,700	2,080
2009-07-09	2,085	2,095	2,060	2,090	1,069,500	2,090
2009-07-08	2,070	2,110	2,065	2,100	1,148,100	2,100
2009-07-07	2,050	2,110	2,050	2,105	1,106,100	2,105
2009-07-06	2,035	2,075	2,035	2,065	653,300	2,065
2009-07-03	2,055	2,060	2,035	2,040	795,700	2,040
2009-07-02	2,095	2,105	2,055	2,055	925,900	2,055
2009-07-01	2,080	2,115	2,070	2,085	1,114,100	2,085
2009-06-30	2,060	2,090	2,060	2,075	717,700	2,075
2009-06-29	2,090	2,090	2,055	2,055	903,600	2,055
2009-06-26	2,050	2,080	2,040	2,075	874,800	2,075
2009-06-25	2,045	2,065	2,020	2,050	862,100	2,050
2009-06-24	2,070	2,085	2,040	2,040	1,194,400	2,040
2009-06-23	2,055	2,065	2,020	2,060	1,256,000	2,060
2009-06-22	2,050	2,075	2,050	2,060	885,700	2,060
2009-06-19	2,015	2,055	2,000	2,045	1,432,100	2,045
2009-06-18	2,010	2,020	1,996	2,010	1,145,800	2,010
2009-06-17	2,020	2,035	2,010	2,015	1,016,500	2,015
2009-06-16	2,025	2,045	2,015	2,015	1,337,400	2,015
2009-06-15	2,005	2,040	1,990	2,035	1,083,900	2,035
2009-06-12	1,983	2,015	1,981	2,010	1,639,300	2,010
2009-06-11	1,993	1,998	1,981	1,986	1,508,300	1,986
2009-06-10	1,998	2,000	1,991	1,999	1,114,900	1,999
2009-06-09	1,995	2,005	1,990	1,999	1,752,400	1,999
2009-06-08	1,998	2,005	1,988	1,995	1,048,700	1,995
2009-06-05	2,005	2,005	1,992	1,995	1,288,900	1,995
2009-06-04	2,000	2,015	1,996	2,005	1,239,600	2,005
2009-06-03	2,010	2,015	2,005	2,005	600,100	2,005
2009-06-02	2,030	2,035	2,005	2,010	886,600	2,010
2009-06-01	2,000	2,025	1,994	2,025	1,216,500	2,025
2009-05-29	1,995	2,000	1,985	2,000	1,832,700	2,000
2009-05-28	1,997	2,010	1,994	1,995	1,762,300	1,995
2009-05-27	2,005	2,010	1,997	2,000	999,700	2,000
2009-05-26	2,000	2,010	1,994	2,005	972,800	2,005
2009-05-25	2,010	2,015	2,000	2,000	981,400	2,000
2009-05-22	2,010	2,025	2,005	2,005	1,418,300	2,005
2009-05-21	2,030	2,030	2,010	2,020	984,300	2,020
2009-05-20	2,035	2,050	2,020	2,025	726,900	2,025
2009-05-19	2,025	2,035	2,010	2,030	1,253,300	2,030
2009-05-18	2,020	2,030	2,010	2,010	604,900	2,010
2009-05-15	2,050	2,050	2,025	2,030	992,700	2,030
2009-05-14	2,030	2,045	2,015	2,035	1,148,800	2,035
2009-05-13	2,010	2,040	2,005	2,035	1,510,300	2,035
2009-05-12	2,010	2,020	2,005	2,005	1,443,300	2,005
2009-05-11	2,025	2,040	2,010	2,015	640,900	2,015
2009-05-08	2,010	2,020	2,000	2,020	865,100	2,020
2009-05-07	2,025	2,035	2,000	2,005	1,155,600	2,005
2009-05-01	2,050	2,055	2,005	2,010	791,800	2,010
2009-04-30	2,030	2,060	2,015	2,035	1,343,800	2,035
2009-04-28	2,010	2,045	2,010	2,030	1,059,100	2,030
2009-04-27	2,010	2,025	2,000	2,020	791,600	2,020
2009-04-24	2,030	2,035	2,005	2,005	938,200	2,005
2009-04-23	2,015	2,055	2,010	2,055	898,000	2,055
2009-04-22	2,025	2,025	2,000	2,005	1,226,500	2,005
2009-04-21	2,040	2,045	1,998	2,020	1,667,500	2,020
2009-04-20	2,045	2,065	2,030	2,035	899,200	2,035
2009-04-17	2,065	2,075	2,035	2,045	972,900	2,045
2009-04-16	2,085	2,095	2,055	2,070	1,448,900	2,070
2009-04-15	2,075	2,105	2,045	2,090	1,469,200	2,090
2009-04-14	2,075	2,090	2,055	2,075	776,800	2,075
2009-04-13	2,115	2,115	2,080	2,085	482,700	2,085
2009-04-10	2,130	2,130	2,095	2,115	903,600	2,115
2009-04-09	2,145	2,155	2,110	2,115	977,900	2,115
2009-04-08	2,135	2,160	2,105	2,160	807,500	2,160
2009-04-07	2,140	2,180	2,120	2,130	883,300	2,130
2009-04-06	2,155	2,175	2,115	2,135	703,600	2,135
2009-04-03	2,180	2,205	2,140	2,145	1,281,300	2,145
2009-04-02	2,205	2,225	2,175	2,190	775,700	2,190
2009-04-01	2,150	2,225	2,145	2,165	970,200	2,165
2009-03-31	2,235	2,255	2,150	2,210	1,073,800	2,210
2009-03-30	2,260	2,295	2,235	2,240	1,005,500	2,240
2009-03-27	2,280	2,290	2,245	2,250	826,100	2,250
2009-03-26	2,260	2,275	2,220	2,275	585,000	2,275
2009-03-25	2,235	2,290	2,230	2,290	1,103,100	2,290
2009-03-24	2,240	2,245	2,190	2,215	1,218,400	2,215
2009-03-23	2,165	2,215	2,165	2,200	1,235,900	2,200
2009-03-19	2,220	2,245	2,155	2,160	763,800	2,160
2009-03-18	2,105	2,190	2,100	2,180	1,537,200	2,180
2009-03-17	2,120	2,130	2,075	2,115	1,124,400	2,115
2009-03-16	2,145	2,170	2,090	2,105	954,100	2,105
2009-03-13	2,015	2,095	2,005	2,075	1,515,100	2,075
2009-03-12	2,100	2,110	2,030	2,045	1,371,400	2,045
2009-03-11	2,175	2,215	2,100	2,105	1,305,400	2,105
2009-03-10	2,230	2,235	2,150	2,155	1,405,700	2,155
2009-03-09	2,295	2,295	2,235	2,255	879,900	2,255
2009-03-06	2,275	2,315	2,245	2,290	1,323,200	2,290
2009-03-05	2,240	2,315	2,220	2,275	1,539,200	2,275
2009-03-04	2,260	2,260	2,205	2,240	1,069,000	2,240
2009-03-03	2,280	2,290	2,260	2,260	706,100	2,260
2009-03-02	2,295	2,310	2,275	2,310	793,800	2,310
2009-02-27	2,280	2,335	2,270	2,325	1,539,700	2,325
2009-02-26	2,290	2,300	2,255	2,275	909,600	2,275
2009-02-25	2,315	2,325	2,260	2,295	1,003,900	2,295
2009-02-24	2,295	2,320	2,270	2,310	1,053,000	2,310
2009-02-23	2,290	2,330	2,275	2,285	1,125,500	2,285
2009-02-20	2,305	2,330	2,265	2,270	951,600	2,270
2009-02-19	2,295	2,300	2,270	2,290	1,069,600	2,290
2009-02-18	2,295	2,315	2,255	2,280	653,600	2,280
2009-02-17	2,325	2,325	2,295	2,295	790,400	2,295
2009-02-16	2,275	2,340	2,270	2,320	830,600	2,320
2009-02-13	2,280	2,310	2,255	2,270	710,100	2,270
2009-02-12	2,245	2,285	2,235	2,265	654,600	2,265
2009-02-10	2,260	2,290	2,250	2,260	795,400	2,260
2009-02-09	2,290	2,305	2,235	2,235	1,008,500	2,235
2009-02-06	2,280	2,305	2,255	2,275	972,800	2,275
2009-02-05	2,295	2,300	2,245	2,260	984,100	2,260
2009-02-04	2,290	2,300	2,250	2,295	1,039,400	2,295
2009-02-03	2,320	2,325	2,280	2,285	564,400	2,285
2009-02-02	2,325	2,350	2,270	2,320	647,100	2,320
2009-01-30	2,350	2,360	2,325	2,360	1,244,500	2,360
2009-01-29	2,290	2,325	2,255	2,325	812,700	2,325
2009-01-28	2,325	2,330	2,275	2,280	749,800	2,280
2009-01-27	2,265	2,345	2,260	2,335	1,355,300	2,335
2009-01-26	2,215	2,260	2,215	2,255	612,600	2,255
2009-01-23	2,240	2,250	2,215	2,220	627,100	2,220
2009-01-22	2,210	2,260	2,210	2,250	864,100	2,250
2009-01-21	2,235	2,245	2,190	2,205	1,067,800	2,205
2009-01-20	2,260	2,280	2,220	2,265	624,100	2,265
2009-01-19	2,280	2,300	2,225	2,255	572,300	2,255
2009-01-16	2,200	2,295	2,190	2,285	1,843,300	2,285
2009-01-15	2,130	2,180	2,115	2,160	925,200	2,160
2009-01-14	2,135	2,180	2,130	2,150	650,100	2,150
2009-01-13	2,175	2,185	2,130	2,130	747,700	2,130
2009-01-09	2,160	2,200	2,160	2,165	918,200	2,165
2009-01-08	2,185	2,210	2,155	2,160	1,768,400	2,160
2009-01-07	2,285	2,290	2,165	2,170	1,841,200	2,170
2009-01-06	2,395	2,395	2,270	2,275	976,600	2,275
2009-01-05	2,410	2,420	2,385	2,390	752,000	2,390

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