9508 九州電力(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,079	1,102	1,076	1,102	926,800	1,102
2011-12-29	1,066	1,088	1,064	1,078	792,700	1,078
2011-12-28	1,063	1,073	1,051	1,063	803,700	1,063
2011-12-27	1,055	1,077	1,053	1,070	608,200	1,070
2011-12-26	1,082	1,082	1,059	1,063	568,000	1,063
2011-12-22	1,060	1,082	1,060	1,080	1,108,700	1,080
2011-12-21	1,073	1,073	1,045	1,069	1,220,400	1,069
2011-12-20	1,087	1,087	1,056	1,062	672,000	1,062
2011-12-19	1,083	1,099	1,071	1,080	721,500	1,080
2011-12-16	1,080	1,094	1,075	1,091	1,144,900	1,091
2011-12-15	1,075	1,084	1,068	1,081	1,147,800	1,081
2011-12-14	1,070	1,079	1,065	1,077	534,100	1,077
2011-12-13	1,056	1,078	1,050	1,071	819,100	1,071
2011-12-12	1,090	1,091	1,061	1,067	795,400	1,067
2011-12-09	1,075	1,087	1,063	1,067	1,456,500	1,067
2011-12-08	1,068	1,079	1,052	1,070	1,229,900	1,070
2011-12-07	1,067	1,083	1,055	1,082	908,900	1,082
2011-12-06	1,067	1,086	1,061	1,061	789,000	1,061
2011-12-05	1,069	1,077	1,056	1,069	513,100	1,069
2011-12-02	1,075	1,075	1,060	1,070	720,300	1,070
2011-12-01	1,067	1,079	1,057	1,062	823,600	1,062
2011-11-30	1,054	1,075	1,039	1,061	1,825,500	1,061
2011-11-29	1,040	1,041	1,018	1,030	845,800	1,030
2011-11-28	1,062	1,069	1,034	1,036	797,400	1,036
2011-11-25	1,053	1,077	1,053	1,061	1,027,000	1,061
2011-11-24	1,079	1,085	1,055	1,058	984,600	1,058
2011-11-22	1,064	1,085	1,059	1,080	1,145,500	1,080
2011-11-21	1,053	1,069	1,044	1,063	881,800	1,063
2011-11-18	1,071	1,071	1,053	1,062	1,132,800	1,062
2011-11-17	1,038	1,078	1,036	1,077	1,204,700	1,077
2011-11-16	1,032	1,045	1,022	1,039	870,200	1,039
2011-11-15	1,020	1,038	1,020	1,031	823,700	1,031
2011-11-14	1,023	1,032	1,015	1,030	435,700	1,030
2011-11-11	1,025	1,038	1,016	1,020	791,900	1,020
2011-11-10	1,014	1,040	1,011	1,040	1,008,100	1,040
2011-11-09	1,017	1,043	1,014	1,037	1,267,300	1,037
2011-11-08	1,031	1,035	1,010	1,015	856,200	1,015
2011-11-07	1,038	1,051	1,033	1,041	810,600	1,041
2011-11-04	1,069	1,069	1,034	1,042	1,555,100	1,042
2011-11-02	1,062	1,070	1,034	1,053	1,457,200	1,053
2011-11-01	1,050	1,068	1,042	1,062	1,177,100	1,062
2011-10-31	1,051	1,057	1,030	1,042	1,383,900	1,042
2011-10-28	1,070	1,078	1,052	1,052	1,217,900	1,052
2011-10-27	1,066	1,070	1,051	1,061	1,203,400	1,061
2011-10-26	1,073	1,082	1,061	1,067	789,300	1,067
2011-10-25	1,105	1,119	1,074	1,081	887,400	1,081
2011-10-24	1,099	1,127	1,096	1,113	678,300	1,113
2011-10-21	1,115	1,124	1,085	1,115	1,952,100	1,115
2011-10-20	1,075	1,117	1,060	1,115	1,401,900	1,115
2011-10-19	1,074	1,088	1,071	1,079	691,300	1,079
2011-10-18	1,085	1,104	1,068	1,070	1,213,100	1,070
2011-10-17	1,067	1,084	1,054	1,073	1,067,700	1,073
2011-10-14	1,080	1,086	1,068	1,072	691,700	1,072
2011-10-13	1,110	1,111	1,088	1,093	798,700	1,093
2011-10-12	1,122	1,122	1,106	1,113	693,500	1,113
2011-10-11	1,120	1,130	1,115	1,124	850,400	1,124
2011-10-07	1,136	1,157	1,098	1,108	1,244,700	1,108
2011-10-06	1,124	1,159	1,120	1,136	1,469,000	1,136
2011-10-05	1,186	1,194	1,110	1,127	1,908,600	1,127
2011-10-04	1,200	1,208	1,177	1,185	1,299,800	1,185
2011-10-03	1,228	1,239	1,181	1,223	1,621,500	1,223
2011-09-30	1,242	1,259	1,231	1,253	1,201,400	1,253
2011-09-29	1,279	1,304	1,224	1,250	1,687,700	1,250
2011-09-28	1,251	1,293	1,243	1,282	1,387,300	1,282
2011-09-27	1,261	1,295	1,254	1,295	1,527,700	1,295
2011-09-26	1,291	1,307	1,251	1,259	1,757,400	1,259
2011-09-22	1,264	1,284	1,255	1,279	940,500	1,279
2011-09-21	1,271	1,293	1,269	1,274	1,058,700	1,274
2011-09-20	1,281	1,295	1,266	1,270	1,050,300	1,270
2011-09-16	1,314	1,320	1,278	1,278	1,353,700	1,278
2011-09-15	1,310	1,328	1,301	1,308	909,600	1,308
2011-09-14	1,303	1,309	1,267	1,299	1,324,800	1,299
2011-09-13	1,321	1,325	1,301	1,313	834,700	1,313
2011-09-12	1,315	1,329	1,292	1,304	933,300	1,304
2011-09-09	1,321	1,338	1,320	1,329	1,574,500	1,329
2011-09-08	1,309	1,323	1,306	1,321	1,165,500	1,321
2011-09-07	1,301	1,320	1,281	1,308	1,951,900	1,308
2011-09-06	1,285	1,326	1,281	1,310	2,696,200	1,310
2011-09-05	1,243	1,268	1,243	1,265	1,131,700	1,265
2011-09-02	1,238	1,258	1,232	1,253	1,303,600	1,253
2011-09-01	1,269	1,271	1,240	1,244	1,372,800	1,244
2011-08-31	1,260	1,267	1,248	1,263	1,280,000	1,263
2011-08-30	1,300	1,300	1,259	1,260	1,080,600	1,260
2011-08-29	1,287	1,312	1,270	1,287	1,977,700	1,287
2011-08-26	1,257	1,275	1,243	1,266	952,800	1,266
2011-08-25	1,289	1,300	1,244	1,246	990,400	1,246
2011-08-24	1,290	1,295	1,268	1,282	1,449,800	1,282
2011-08-23	1,274	1,295	1,265	1,285	1,351,200	1,285
2011-08-22	1,245	1,268	1,243	1,261	1,262,900	1,261
2011-08-19	1,220	1,249	1,213	1,248	1,499,500	1,248
2011-08-18	1,235	1,240	1,218	1,227	1,039,600	1,227
2011-08-17	1,205	1,223	1,178	1,221	1,674,000	1,221
2011-08-16	1,215	1,220	1,181	1,191	1,149,700	1,191
2011-08-15	1,231	1,233	1,195	1,210	764,200	1,210
2011-08-12	1,246	1,254	1,208	1,221	2,050,200	1,221
2011-08-11	1,158	1,250	1,150	1,245	3,537,100	1,245
2011-08-10	1,144	1,192	1,130	1,188	2,679,600	1,188
2011-08-09	1,062	1,122	1,050	1,120	3,429,000	1,120
2011-08-08	1,148	1,150	1,099	1,107	2,528,000	1,107
2011-08-05	1,150	1,178	1,135	1,176	1,557,200	1,176
2011-08-04	1,204	1,216	1,189	1,191	1,677,100	1,191
2011-08-03	1,190	1,218	1,181	1,191	1,700,000	1,191
2011-08-02	1,211	1,214	1,195	1,198	1,763,000	1,198
2011-08-01	1,217	1,236	1,205	1,227	1,904,700	1,227
2011-07-29	1,264	1,265	1,214	1,214	2,058,300	1,214
2011-07-28	1,246	1,304	1,229	1,260	2,010,100	1,260
2011-07-27	1,305	1,305	1,264	1,274	1,839,600	1,274
2011-07-26	1,320	1,328	1,315	1,318	1,163,100	1,318
2011-07-25	1,358	1,358	1,317	1,328	1,550,800	1,328
2011-07-22	1,385	1,385	1,336	1,345	2,077,000	1,345
2011-07-21	1,369	1,383	1,354	1,370	1,827,500	1,370
2011-07-20	1,340	1,353	1,333	1,351	1,408,500	1,351
2011-07-19	1,337	1,341	1,310	1,317	2,233,500	1,317
2011-07-15	1,364	1,369	1,347	1,347	1,495,700	1,347
2011-07-14	1,370	1,374	1,356	1,360	1,199,300	1,360
2011-07-13	1,359	1,395	1,355	1,373	1,525,600	1,373
2011-07-12	1,355	1,370	1,342	1,362	2,066,500	1,362
2011-07-11	1,350	1,398	1,350	1,366	3,626,500	1,366
2011-07-08	1,320	1,377	1,319	1,367	5,608,300	1,367
2011-07-07	1,369	1,377	1,346	1,349	8,506,300	1,349
2011-07-06	1,482	1,514	1,437	1,459	3,358,900	1,459
2011-07-05	1,503	1,516	1,484	1,494	1,612,300	1,494
2011-07-04	1,465	1,508	1,462	1,499	2,528,400	1,499
2011-07-01	1,474	1,492	1,451	1,460	3,039,100	1,460
2011-06-30	1,449	1,465	1,432	1,447	4,231,700	1,447
2011-06-29	1,383	1,396	1,362	1,389	2,831,500	1,389
2011-06-28	1,327	1,339	1,317	1,323	1,469,200	1,323
2011-06-27	1,348	1,353	1,318	1,318	1,767,400	1,318
2011-06-24	1,328	1,362	1,315	1,343	1,790,100	1,343
2011-06-23	1,326	1,339	1,315	1,321	1,099,100	1,321
2011-06-22	1,355	1,368	1,321	1,344	2,492,600	1,344
2011-06-21	1,290	1,363	1,284	1,360	4,731,400	1,360
2011-06-20	1,232	1,295	1,223	1,291	5,424,400	1,291
2011-06-17	1,191	1,230	1,168	1,229	2,341,100	1,229
2011-06-16	1,189	1,220	1,185	1,192	2,204,200	1,192
2011-06-15	1,189	1,234	1,156	1,205	4,589,300	1,205
2011-06-14	1,078	1,198	1,071	1,187	4,439,900	1,187
2011-06-13	1,073	1,077	1,042	1,071	2,330,800	1,071
2011-06-10	1,109	1,110	1,075	1,096	3,908,100	1,096
2011-06-09	1,085	1,092	1,021	1,075	4,670,100	1,075
2011-06-08	1,105	1,109	1,083	1,100	1,743,900	1,100
2011-06-07	1,102	1,142	1,082	1,119	3,107,100	1,119
2011-06-06	1,173	1,178	1,091	1,092	3,078,100	1,092
2011-06-03	1,208	1,215	1,178	1,179	1,712,300	1,179
2011-06-02	1,200	1,226	1,182	1,215	2,156,700	1,215
2011-06-01	1,230	1,230	1,204	1,205	1,688,900	1,205
2011-05-31	1,207	1,231	1,206	1,231	2,873,000	1,231
2011-05-30	1,215	1,219	1,207	1,217	1,178,400	1,217
2011-05-27	1,220	1,229	1,211	1,217	1,266,300	1,217
2011-05-26	1,232	1,242	1,222	1,228	1,290,100	1,228
2011-05-25	1,242	1,247	1,223	1,235	2,283,100	1,235
2011-05-24	1,206	1,228	1,196	1,227	1,972,700	1,227
2011-05-23	1,198	1,234	1,195	1,204	3,115,300	1,204
2011-05-20	1,241	1,248	1,200	1,208	3,870,800	1,208
2011-05-19	1,310	1,315	1,269	1,271	2,037,400	1,271
2011-05-18	1,312	1,349	1,311	1,319	1,698,800	1,319
2011-05-17	1,341	1,355	1,307	1,312	2,564,500	1,312
2011-05-16	1,370	1,383	1,358	1,362	1,606,600	1,362
2011-05-13	1,456	1,458	1,406	1,413	1,884,800	1,413
2011-05-12	1,474	1,478	1,460	1,462	1,170,200	1,462
2011-05-11	1,497	1,504	1,476	1,486	1,376,900	1,486
2011-05-10	1,500	1,514	1,488	1,494	1,222,200	1,494
2011-05-09	1,488	1,512	1,488	1,499	1,268,600	1,499
2011-05-06	1,495	1,546	1,494	1,522	2,155,800	1,522
2011-05-02	1,519	1,527	1,492	1,503	1,080,100	1,503
2011-04-28	1,473	1,496	1,472	1,496	1,637,400	1,496
2011-04-27	1,490	1,500	1,472	1,475	1,292,400	1,475
2011-04-26	1,493	1,498	1,483	1,491	992,300	1,491
2011-04-25	1,503	1,536	1,491	1,503	1,408,500	1,503
2011-04-22	1,522	1,524	1,501	1,503	930,500	1,503
2011-04-21	1,554	1,562	1,527	1,532	816,800	1,532
2011-04-20	1,548	1,555	1,530	1,543	1,038,900	1,543
2011-04-19	1,550	1,563	1,521	1,538	1,243,800	1,538
2011-04-18	1,584	1,589	1,555	1,555	1,070,900	1,555
2011-04-15	1,558	1,577	1,551	1,564	901,500	1,564
2011-04-14	1,583	1,591	1,552	1,569	1,200,300	1,569
2011-04-13	1,620	1,620	1,563	1,575	2,333,400	1,575
2011-04-12	1,640	1,660	1,623	1,634	1,342,800	1,634
2011-04-11	1,633	1,665	1,622	1,657	1,663,300	1,657
2011-04-08	1,600	1,634	1,573	1,620	2,405,800	1,620
2011-04-07	1,522	1,609	1,522	1,603	2,993,300	1,603
2011-04-06	1,546	1,556	1,508	1,518	1,757,900	1,518
2011-04-05	1,564	1,570	1,531	1,546	1,959,500	1,546
2011-04-04	1,571	1,581	1,555	1,564	1,584,400	1,564
2011-04-01	1,620	1,630	1,569	1,577	2,342,300	1,577
2011-03-31	1,673	1,673	1,622	1,625	2,062,800	1,625
2011-03-30	1,701	1,704	1,640	1,682	1,551,800	1,682
2011-03-29	1,725	1,731	1,688	1,703	1,198,300	1,703
2011-03-28	1,763	1,772	1,746	1,755	1,068,800	1,755
2011-03-25	1,774	1,774	1,741	1,755	1,280,900	1,755
2011-03-24	1,784	1,787	1,750	1,755	1,661,800	1,755
2011-03-23	1,778	1,805	1,771	1,796	1,449,100	1,796
2011-03-22	1,790	1,801	1,774	1,774	1,391,100	1,774
2011-03-18	1,749	1,755	1,708	1,750	1,680,100	1,750
2011-03-17	1,630	1,730	1,620	1,709	2,035,600	1,709
2011-03-16	1,560	1,675	1,550	1,661	2,307,600	1,661
2011-03-15	1,728	1,729	1,461	1,563	3,640,300	1,563
2011-03-14	1,728	1,845	1,728	1,784	2,242,500	1,784
2011-03-11	1,884	1,890	1,877	1,878	1,721,900	1,878
2011-03-10	1,884	1,888	1,875	1,883	891,800	1,883
2011-03-09	1,879	1,890	1,879	1,884	667,500	1,884
2011-03-08	1,885	1,894	1,878	1,878	642,000	1,878
2011-03-07	1,883	1,890	1,875	1,884	899,200	1,884
2011-03-04	1,888	1,892	1,880	1,881	527,100	1,881
2011-03-03	1,883	1,893	1,880	1,881	512,300	1,881
2011-03-02	1,895	1,895	1,880	1,881	823,100	1,881
2011-03-01	1,898	1,910	1,892	1,896	950,100	1,896
2011-02-28	1,886	1,909	1,881	1,898	1,013,900	1,898
2011-02-25	1,880	1,895	1,863	1,888	766,200	1,888
2011-02-24	1,909	1,914	1,886	1,886	909,100	1,886
2011-02-23	1,910	1,929	1,909	1,909	1,194,900	1,909
2011-02-22	1,911	1,921	1,910	1,911	905,100	1,911
2011-02-21	1,921	1,921	1,911	1,914	531,300	1,914
2011-02-18	1,916	1,924	1,911	1,915	1,014,800	1,915
2011-02-17	1,878	1,913	1,869	1,911	1,531,600	1,911
2011-02-16	1,873	1,877	1,868	1,869	1,056,800	1,869
2011-02-15	1,870	1,872	1,863	1,872	784,300	1,872
2011-02-14	1,864	1,868	1,860	1,865	685,900	1,865
2011-02-10	1,850	1,863	1,849	1,857	1,248,800	1,857
2011-02-09	1,842	1,851	1,842	1,850	1,343,300	1,850
2011-02-08	1,851	1,856	1,841	1,841	1,079,700	1,841
2011-02-07	1,849	1,853	1,844	1,849	995,100	1,849
2011-02-04	1,849	1,862	1,843	1,845	788,300	1,845
2011-02-03	1,847	1,850	1,841	1,846	623,500	1,846
2011-02-02	1,848	1,870	1,846	1,849	730,400	1,849
2011-02-01	1,846	1,852	1,839	1,839	742,000	1,839
2011-01-31	1,840	1,855	1,837	1,846	1,195,200	1,846
2011-01-28	1,863	1,868	1,841	1,841	1,233,200	1,841
2011-01-27	1,860	1,871	1,855	1,862	688,300	1,862
2011-01-26	1,871	1,875	1,854	1,855	828,100	1,855
2011-01-25	1,874	1,887	1,867	1,869	1,324,600	1,869
2011-01-24	1,863	1,874	1,857	1,873	685,600	1,873
2011-01-21	1,860	1,877	1,854	1,863	1,510,900	1,863
2011-01-20	1,851	1,860	1,847	1,856	612,300	1,856
2011-01-19	1,854	1,855	1,847	1,851	738,700	1,851
2011-01-18	1,841	1,854	1,841	1,851	842,700	1,851
2011-01-17	1,831	1,845	1,831	1,839	925,600	1,839
2011-01-14	1,835	1,835	1,829	1,831	716,100	1,831
2011-01-13	1,830	1,834	1,829	1,834	548,400	1,834
2011-01-12	1,835	1,835	1,828	1,830	729,900	1,830
2011-01-11	1,834	1,837	1,830	1,830	534,300	1,830
2011-01-07	1,838	1,840	1,831	1,833	723,400	1,833
2011-01-06	1,832	1,835	1,830	1,834	542,300	1,834
2011-01-05	1,833	1,833	1,826	1,830	541,500	1,830
2011-01-04	1,838	1,838	1,824	1,828	799,800	1,828

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