9508 九州電力(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,8281,8351,8201,820813,2001,820
2010-12-291,8151,8361,8131,835929,0001,835
2010-12-281,8191,8191,8121,812569,0001,812
2010-12-271,8111,8141,8111,811999,2001,811
2010-12-241,8131,8211,8111,8111,059,6001,811
2010-12-221,8231,8261,8151,8171,616,6001,817
2010-12-211,8311,8351,8231,8241,174,9001,824
2010-12-201,8271,8311,8221,8281,067,8001,828
2010-12-171,8251,8331,8221,8271,436,7001,827
2010-12-161,8301,8361,8251,8251,643,0001,825
2010-12-151,8401,8401,8301,8301,748,3001,830
2010-12-141,8351,8391,8291,8351,936,5001,835
2010-12-131,8481,8491,8351,8391,409,5001,839
2010-12-101,8491,8591,8441,8442,337,5001,844
2010-12-091,8521,8601,8471,8531,004,8001,853
2010-12-081,8501,8591,8461,8591,195,1001,859
2010-12-071,8481,8541,8411,854942,7001,854
2010-12-061,8351,8491,8351,843747,2001,843
2010-12-031,8441,8491,8351,8431,105,8001,843
2010-12-021,8551,8661,8301,8322,571,9001,832
2010-12-011,8541,8631,8481,8501,590,5001,850
2010-11-301,8881,8981,8561,8561,731,1001,856
2010-11-291,8631,8891,8631,874655,8001,874
2010-11-261,8631,8811,8631,871413,2001,871
2010-11-251,8751,8751,8621,865698,5001,865
2010-11-241,8771,8851,8641,873644,5001,873
2010-11-221,8951,8961,8851,885333,5001,885
2010-11-191,9061,9081,8851,8871,085,6001,887
2010-11-181,8961,9021,8841,9021,023,7001,902
2010-11-171,8761,9001,8711,895478,7001,895
2010-11-161,9001,9041,8671,885910,1001,885
2010-11-151,9071,9121,8931,909397,4001,909
2010-11-121,9141,9301,8961,906727,5001,906
2010-11-111,9171,9301,9021,913578,0001,913
2010-11-101,9201,9391,9081,922750,1001,922
2010-11-091,8971,9241,8921,913552,1001,913
2010-11-081,8971,8991,8751,897677,1001,897
2010-11-051,8981,9201,8881,896805,2001,896
2010-11-041,8991,9151,8701,8791,199,7001,879
2010-11-021,8851,8901,8741,880621,0001,880
2010-11-011,8971,9041,8791,884781,7001,884
2010-10-291,8411,9081,8401,9071,611,3001,907
2010-10-281,8201,8371,8121,8371,047,1001,837
2010-10-271,8431,8511,8191,827880,7001,827
2010-10-261,8241,8581,8231,8431,636,8001,843
2010-10-251,8321,8331,8121,813774,6001,813
2010-10-221,8501,8521,8291,835818,1001,835
2010-10-211,8411,8521,8251,842926,2001,842
2010-10-201,8621,8621,8201,841983,9001,841
2010-10-191,8601,8801,8501,864812,3001,864
2010-10-181,8131,8501,8131,8471,003,3001,847
2010-10-151,8221,8221,8031,8121,115,0001,812
2010-10-141,8111,8291,8101,821967,9001,821
2010-10-131,8231,8281,8061,8061,251,2001,806
2010-10-121,8611,8621,8051,8121,284,6001,812
2010-10-081,8781,8871,8571,857989,1001,857
2010-10-071,8881,9041,8671,877793,2001,877
2010-10-061,8901,8971,8761,887728,6001,887
2010-10-051,8701,9071,8601,890754,8001,890
2010-10-041,9051,9171,8661,868765,9001,868
2010-10-011,9061,9101,8781,9031,277,6001,903
2010-09-301,9491,9571,9001,9061,229,7001,906
2010-09-291,9671,9681,9321,9481,272,4001,948
2010-09-281,9701,9851,9631,967705,5001,967
2010-09-271,9892,0041,9722,0001,001,1002,000
2010-09-241,9911,9991,9821,9821,307,9001,982
2010-09-222,0012,0061,9921,992763,0001,992
2010-09-212,0022,0091,9912,000960,2002,000
2010-09-171,9831,9911,9771,9881,183,7001,988
2010-09-162,0182,0181,9751,9801,059,6001,980
2010-09-151,9882,0141,9832,0071,006,9002,007
2010-09-141,9982,0141,9781,984919,9001,984
2010-09-132,0212,0241,9961,999846,7001,999
2010-09-102,0402,0402,0102,0231,294,1002,023
2010-09-092,0342,0342,0132,025510,4002,025
2010-09-082,0242,0352,0132,033798,8002,033
2010-09-072,0342,0342,0162,030518,6002,030
2010-09-062,0192,0362,0142,036639,1002,036
2010-09-032,0112,0212,0082,019682,0002,019
2010-09-022,0142,0152,0022,015628,2002,015
2010-09-011,9912,0101,9742,0101,084,3002,010
2010-08-311,9962,0051,9821,998845,9001,998
2010-08-302,0052,0181,9922,001633,8002,001
2010-08-271,9702,0081,9701,9991,070,5001,999
2010-08-261,9701,9761,9591,976709,7001,976
2010-08-251,9641,9771,9641,969702,0001,969
2010-08-241,9671,9761,9571,975530,1001,975
2010-08-231,9581,9721,9561,971463,7001,971
2010-08-201,9711,9781,9551,958668,6001,958
2010-08-191,9721,9751,9621,970718,7001,970
2010-08-181,9801,9831,9521,975569,3001,975
2010-08-171,9551,9841,9511,977716,7001,977
2010-08-161,9311,9581,9311,958743,4001,958
2010-08-131,9461,9491,9351,941794,0001,941
2010-08-121,9271,9641,9271,957761,2001,957
2010-08-111,9501,9521,9251,943798,5001,943
2010-08-101,9601,9661,9501,957503,9001,957
2010-08-091,9481,9651,9471,965425,2001,965
2010-08-061,9451,9601,9401,960533,3001,960
2010-08-051,9411,9611,9401,956535,5001,956
2010-08-041,9401,9481,9251,937710,4001,937
2010-08-031,9571,9631,9371,944662,1001,944
2010-08-021,9451,9611,9331,937558,8001,937
2010-07-301,9831,9831,9551,955740,8001,955
2010-07-291,9711,9801,9681,980540,0001,980
2010-07-281,9851,9911,9791,979476,2001,979
2010-07-271,9691,9841,9651,982457,8001,982
2010-07-261,9751,9861,9661,972472,8001,972
2010-07-231,9791,9831,9631,972856,1001,972
2010-07-221,9791,9951,9711,975717,7001,975
2010-07-211,9701,9901,9661,975621,8001,975
2010-07-201,9501,9711,9421,965993,5001,965
2010-07-161,9501,9641,9421,955541,3001,955
2010-07-151,9701,9721,9481,952652,0001,952
2010-07-141,9871,9971,9691,980544,2001,980
2010-07-131,9821,9881,9651,974809,0001,974
2010-07-122,0112,0111,9801,980711,1001,980
2010-07-092,0202,0232,0042,010739,5002,010
2010-07-082,0112,0262,0102,025842,0002,025
2010-07-071,9962,0061,9842,0041,112,0002,004
2010-07-061,9851,9951,9751,995738,5001,995
2010-07-051,9861,9931,9791,987613,5001,987
2010-07-021,9761,9821,9591,982876,7001,982
2010-07-011,9731,9851,9681,976796,7001,976
2010-06-301,9971,9991,9821,9901,176,3001,990
2010-06-291,9891,9961,9801,996673,7001,996
2010-06-281,9952,0001,9882,000643,1002,000
2010-06-251,9851,9951,9781,995793,8001,995
2010-06-241,9821,9981,9751,984596,8001,984
2010-06-231,9731,9911,9711,974646,7001,974
2010-06-221,9761,9951,9751,989582,8001,989
2010-06-211,9942,0011,9811,987774,7001,987
2010-06-181,9901,9941,9841,988724,1001,988
2010-06-171,9881,9991,9861,990733,2001,990
2010-06-161,9951,9991,9821,995927,0001,995
2010-06-151,9691,9891,9641,9801,153,9001,980
2010-06-141,9441,9681,9391,9661,261,5001,966
2010-06-111,9321,9361,9171,9271,215,4001,927
2010-06-101,9191,9351,9191,924758,3001,924
2010-06-091,9031,9321,8941,921966,7001,921
2010-06-081,9131,9251,8961,916701,8001,916
2010-06-071,9111,9201,8951,913808,3001,913
2010-06-041,9311,9321,9161,926766,9001,926
2010-06-031,9241,9351,9111,929833,1001,929
2010-06-021,8981,9391,8971,9221,385,5001,922
2010-06-011,8721,9041,8581,900821,5001,900
2010-05-311,8641,8851,8571,872962,7001,872
2010-05-281,8661,8731,8521,856979,4001,856
2010-05-271,8771,8871,8521,8621,125,4001,862
2010-05-261,8801,9061,8711,8731,301,2001,873
2010-05-251,8521,8921,8521,8921,098,4001,892
2010-05-241,8641,8941,8531,859959,8001,859
2010-05-211,8911,9121,8651,8721,274,7001,872
2010-05-201,8841,9181,8811,9171,222,7001,917
2010-05-191,9001,9161,8891,896869,0001,896
2010-05-181,9001,9191,8971,904738,6001,904
2010-05-171,8811,9181,8791,911976,2001,911
2010-05-141,9001,9011,8821,891858,2001,891
2010-05-131,9121,9231,9001,907972,7001,907
2010-05-121,8911,9071,8751,904891,7001,904
2010-05-111,9001,9081,8481,8871,497,1001,887
2010-05-101,8701,9051,8501,8971,180,6001,897
2010-05-071,8851,8941,8671,8741,532,9001,874
2010-05-061,9011,9111,8811,8971,472,1001,897
2010-04-301,9051,9221,8971,9021,399,4001,902
2010-04-281,9211,9241,9011,9021,172,8001,902
2010-04-271,9371,9381,9231,931691,0001,931
2010-04-261,9361,9481,9341,940946,4001,940
2010-04-231,9361,9431,9211,9391,256,0001,939
2010-04-221,9491,9511,9241,936843,4001,936
2010-04-211,9511,9581,9421,9531,125,3001,953
2010-04-201,9271,9401,9201,935939,1001,935
2010-04-191,9401,9461,9201,922985,6001,922
2010-04-161,9371,9511,9351,9451,300,3001,945
2010-04-151,9401,9501,9371,9451,033,6001,945
2010-04-141,9551,9591,9341,9401,256,9001,940
2010-04-131,9701,9731,9361,9512,018,4001,951
2010-04-121,9851,9901,9791,979991,7001,979
2010-04-091,9881,9981,9801,985754,6001,985
2010-04-081,9881,9991,9881,995848,4001,995
2010-04-072,0152,0241,9922,001966,9002,001
2010-04-061,9912,0071,9852,007913,6002,007
2010-04-052,0202,0221,9911,996804,5001,996
2010-04-022,0332,0342,0162,017666,6002,017
2010-04-012,0352,0402,0162,020966,9002,020
2010-03-312,0302,0482,0242,0351,372,8002,035
2010-03-302,0102,0312,0102,0301,183,4002,030
2010-03-292,0002,0041,9842,002855,9002,002
2010-03-262,0242,0392,0162,0371,107,2002,037
2010-03-252,0272,0382,0112,0141,027,4002,014
2010-03-242,0282,0282,0172,023855,3002,023
2010-03-232,0252,0282,0202,020781,3002,020
2010-03-192,0212,0302,0142,030795,8002,030
2010-03-182,0112,0182,0082,015590,9002,015
2010-03-172,0242,0242,0042,009962,7002,009
2010-03-162,0072,0322,0072,012550,5002,012
2010-03-152,0032,0142,0032,010485,2002,010
2010-03-122,0012,0112,0002,0051,109,5002,005
2010-03-112,0072,0172,0002,007684,0002,007
2010-03-102,0062,0152,0032,010590,7002,010
2010-03-092,0162,0192,0042,005531,8002,005
2010-03-082,0152,0222,0002,014809,3002,014
2010-03-052,0222,0412,0072,016923,8002,016
2010-03-042,0252,0322,0102,017676,3002,017
2010-03-032,0202,0292,0082,024965,2002,024
2010-03-022,0162,0332,0152,031904,9002,031
2010-03-012,0132,0252,0072,018923,8002,018
2010-02-261,9922,0111,9871,9961,162,2001,996
2010-02-251,9761,9921,9721,989974,4001,989
2010-02-241,9541,9721,9521,969892,1001,969
2010-02-231,9701,9781,9611,970528,8001,970
2010-02-221,9421,9831,9351,961892,5001,961
2010-02-191,9481,9481,9241,924822,3001,924
2010-02-181,9501,9621,9361,941785,1001,941
2010-02-171,9751,9751,9481,964630,2001,964
2010-02-161,9411,9581,9401,953437,0001,953
2010-02-151,9531,9691,9341,945594,9001,945
2010-02-121,9411,9531,9391,947589,0001,947
2010-02-101,9331,9441,9241,937651,4001,937
2010-02-091,9371,9441,9221,924549,8001,924
2010-02-081,9511,9651,9381,955523,6001,955
2010-02-051,9781,9881,9581,961713,1001,961
2010-02-041,9571,9851,9571,978703,8001,978
2010-02-031,9401,9751,9391,952688,9001,952
2010-02-021,9231,9321,9071,929770,4001,929
2010-02-011,9201,9411,8911,9241,168,8001,924
2010-01-291,9621,9711,9481,959747,6001,959
2010-01-281,9701,9701,9361,9621,224,2001,962
2010-01-271,9561,9791,9491,9491,135,1001,949
2010-01-261,9962,0001,9711,972679,6001,972
2010-01-251,9982,0141,9921,996684,0001,996
2010-01-222,0022,0041,9801,999867,8001,999
2010-01-211,9982,0041,9822,001847,6002,001
2010-01-201,9942,0001,9901,997714,0001,997
2010-01-191,9861,9931,9801,993508,7001,993
2010-01-181,9751,9951,9751,984642,8001,984
2010-01-151,9851,9851,9741,979708,6001,979
2010-01-141,9821,9821,9681,981490,3001,981
2010-01-131,9601,9841,9601,973720,5001,973
2010-01-121,9501,9761,9501,960570,1001,960
2010-01-081,9601,9741,9461,962761,3001,962
2010-01-071,9441,9591,9421,956512,4001,956
2010-01-061,9331,9571,9301,944817,2001,944
2010-01-051,9351,9441,9251,933581,1001,933
2010-01-041,9301,9371,9161,925483,0001,925

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