9508 九州電力(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,009	1,009	971	983	3,031,000	983
2012-12-27	1,023	1,035	1,002	1,010	3,009,800	1,010
2012-12-26	1,003	1,030	1,002	1,010	2,845,400	1,010
2012-12-25	999	1,028	991	1,009	4,468,600	1,009
2012-12-21	968	983	936	979	6,579,700	979
2012-12-20	913	966	906	960	7,383,300	960
2012-12-19	906	925	885	912	4,230,300	912
2012-12-18	935	940	873	896	6,566,200	896
2012-12-17	853	971	825	925	11,836,100	925
2012-12-14	782	826	781	823	5,507,200	823
2012-12-13	800	803	785	786	3,219,600	786
2012-12-12	789	799	779	794	3,145,600	794
2012-12-11	753	788	736	785	5,014,100	785
2012-12-10	806	810	774	780	5,077,800	780
2012-12-07	746	778	743	776	3,777,500	776
2012-12-06	730	757	727	742	3,627,300	742
2012-12-05	719	736	714	717	2,658,700	717
2012-12-04	725	741	711	718	3,527,300	718
2012-12-03	760	763	714	718	6,013,200	718
2012-11-30	766	782	760	772	3,378,400	772
2012-11-29	763	784	761	771	3,549,800	771
2012-11-28	779	799	751	752	4,110,800	752
2012-11-27	808	821	750	794	5,696,700	794
2012-11-26	781	818	776	812	4,098,200	812
2012-11-22	775	786	764	771	2,513,600	771
2012-11-21	789	790	756	772	3,652,300	772
2012-11-20	788	798	742	767	5,639,800	767
2012-11-19	740	783	740	778	4,850,200	778
2012-11-16	717	732	706	728	5,102,900	728
2012-11-15	663	704	657	702	4,616,700	702
2012-11-14	661	663	648	653	2,295,600	653
2012-11-13	629	659	626	655	4,440,000	655
2012-11-12	628	648	621	622	2,311,800	622
2012-11-09	655	666	625	630	3,739,300	630
2012-11-08	630	672	627	659	4,256,400	659
2012-11-07	609	654	605	650	7,121,300	650
2012-11-06	568	622	560	617	5,903,900	617
2012-11-05	601	605	565	577	4,394,300	577
2012-11-02	615	621	600	611	2,981,200	611
2012-11-01	607	616	597	612	2,354,100	612
2012-10-31	605	610	590	605	3,004,100	605
2012-10-30	624	637	602	602	2,553,900	602
2012-10-29	603	623	597	619	3,134,900	619
2012-10-26	617	636	599	605	5,039,700	605
2012-10-25	584	620	580	617	6,271,000	617
2012-10-24	632	661	582	587	10,769,800	587
2012-10-23	729	730	628	631	6,385,700	631
2012-10-22	740	754	724	729	2,934,300	729
2012-10-19	716	742	713	741	4,219,600	741
2012-10-18	686	719	685	712	2,933,100	712
2012-10-17	675	689	670	682	3,293,300	682
2012-10-16	666	681	660	674	3,281,900	674
2012-10-15	656	670	653	667	2,819,600	667
2012-10-12	649	660	632	652	3,036,500	652
2012-10-11	607	663	606	650	4,996,600	650
2012-10-10	608	631	596	617	4,122,600	617
2012-10-09	652	668	609	613	4,163,100	613
2012-10-05	657	667	648	662	3,245,800	662
2012-10-04	676	682	646	660	4,065,200	660
2012-10-03	679	682	661	675	3,523,100	675
2012-10-02	681	682	660	676	4,065,200	676
2012-10-01	648	675	635	674	4,392,200	674
2012-09-28	645	659	637	644	4,677,500	644
2012-09-27	634	655	631	647	4,888,000	647
2012-09-26	618	635	613	626	5,029,400	626
2012-09-25	626	630	612	624	6,115,200	624
2012-09-24	580	632	576	632	10,436,100	632
2012-09-21	561	591	537	589	8,584,500	589
2012-09-20	575	586	556	563	6,026,300	563
2012-09-19	563	590	557	585	7,488,000	585
2012-09-18	516	560	515	554	5,965,000	554
2012-09-14	506	516	495	513	4,361,100	513
2012-09-13	481	511	470	509	7,384,100	509
2012-09-12	481	490	454	465	5,255,000	465
2012-09-11	505	511	478	481	5,059,900	481
2012-09-10	504	532	503	507	4,553,700	507
2012-09-07	515	520	490	512	6,167,400	512
2012-09-06	536	538	508	511	2,987,800	511
2012-09-05	554	562	532	534	3,427,300	534
2012-09-04	568	582	555	555	2,853,800	555
2012-09-03	591	592	563	569	2,684,100	569
2012-08-31	595	607	589	593	2,826,700	593
2012-08-30	604	615	580	591	3,732,900	591
2012-08-29	617	634	603	621	3,512,600	621
2012-08-28	685	685	626	627	4,540,700	627
2012-08-27	699	714	683	691	2,347,500	691
2012-08-24	691	717	686	708	2,573,500	708
2012-08-23	686	694	681	691	906,500	691
2012-08-22	692	702	685	689	1,466,600	689
2012-08-21	704	706	686	693	1,842,000	693
2012-08-20	710	710	698	701	1,351,600	701
2012-08-17	701	708	691	703	1,731,300	703
2012-08-16	705	713	683	700	2,486,000	700
2012-08-15	724	740	695	700	2,497,500	700
2012-08-14	702	723	692	722	3,091,900	722
2012-08-13	680	704	676	691	2,024,800	691
2012-08-10	698	708	677	683	2,489,400	683
2012-08-09	672	710	671	702	4,884,700	702
2012-08-08	665	720	655	677	9,835,600	677
2012-08-07	583	663	573	660	6,827,100	660
2012-08-06	580	592	567	589	2,705,200	589
2012-08-03	585	596	549	582	4,110,100	582
2012-08-02	577	604	574	586	3,556,700	586
2012-08-01	604	610	570	574	3,530,700	574
2012-07-31	578	617	569	613	4,735,100	613
2012-07-30	643	645	587	589	3,352,100	589
2012-07-27	660	665	640	648	2,837,000	648
2012-07-26	655	672	647	657	3,274,300	657
2012-07-25	684	692	658	659	2,263,600	659
2012-07-24	709	723	689	689	2,133,800	689
2012-07-23	736	740	708	708	2,432,200	708
2012-07-20	786	790	741	744	2,384,100	744
2012-07-19	793	816	777	784	2,997,200	784
2012-07-18	794	796	765	792	4,051,800	792
2012-07-17	866	866	806	808	2,503,900	808
2012-07-13	901	912	872	872	1,711,900	872
2012-07-12	906	915	904	907	1,250,500	907
2012-07-11	916	919	902	909	1,121,600	909
2012-07-10	917	927	912	913	1,425,400	913
2012-07-09	908	921	907	915	1,094,400	915
2012-07-06	912	921	905	914	1,545,000	914
2012-07-05	925	928	907	910	1,085,000	910
2012-07-04	935	935	923	924	973,600	924
2012-07-03	934	948	923	928	1,729,700	928
2012-07-02	954	957	924	929	1,239,700	929
2012-06-29	930	950	924	945	1,517,100	945
2012-06-28	924	942	915	931	2,225,700	931
2012-06-27	900	906	894	900	1,388,600	900
2012-06-26	901	913	894	897	1,819,200	897
2012-06-25	915	921	901	903	1,210,000	903
2012-06-22	925	925	904	914	1,636,900	914
2012-06-21	923	933	918	925	1,402,200	925
2012-06-20	908	927	907	923	1,570,500	923
2012-06-19	910	921	901	903	1,648,200	903
2012-06-18	915	927	902	909	1,225,700	909
2012-06-15	900	915	898	913	1,554,100	913
2012-06-14	910	915	900	905	1,311,800	905
2012-06-13	906	917	902	911	1,523,300	911
2012-06-12	920	931	902	906	1,886,300	906
2012-06-11	915	927	907	919	2,368,400	919
2012-06-08	928	932	898	912	1,951,900	912
2012-06-07	905	924	892	924	2,163,000	924
2012-06-06	928	928	903	910	1,420,800	910
2012-06-05	937	941	914	929	1,472,800	929
2012-06-04	905	929	900	925	1,925,200	925
2012-06-01	945	947	906	920	1,977,500	920
2012-05-31	947	995	938	954	4,122,100	954
2012-05-30	912	937	912	936	1,584,500	936
2012-05-29	939	941	912	927	1,255,300	927
2012-05-28	942	953	933	946	998,100	946
2012-05-25	938	955	931	949	1,397,500	949
2012-05-24	921	947	921	938	1,156,600	938
2012-05-23	942	959	926	934	1,879,700	934
2012-05-22	982	982	942	945	1,292,300	945
2012-05-21	957	984	948	972	1,785,300	972
2012-05-18	975	981	949	956	1,878,800	956
2012-05-17	980	986	948	986	2,051,200	986
2012-05-16	975	997	963	985	2,752,000	985
2012-05-15	992	1,003	969	971	1,905,200	971
2012-05-14	955	1,029	950	1,013	2,762,500	1,013
2012-05-11	977	988	959	962	1,922,300	962
2012-05-10	963	1,013	962	997	1,885,800	997
2012-05-09	979	981	962	963	1,703,800	963
2012-05-08	1,002	1,015	975	984	1,630,700	984
2012-05-07	993	1,015	984	1,007	1,406,400	1,007
2012-05-02	1,045	1,047	1,015	1,020	1,986,200	1,020
2012-05-01	1,055	1,066	1,037	1,049	1,243,800	1,049
2012-04-27	1,065	1,075	1,051	1,061	1,388,300	1,061
2012-04-26	1,080	1,083	1,058	1,064	1,596,200	1,064
2012-04-25	1,091	1,094	1,073	1,092	1,044,400	1,092
2012-04-24	1,096	1,105	1,020	1,088	3,828,700	1,088
2012-04-23	1,129	1,131	1,093	1,095	1,362,900	1,095
2012-04-20	1,158	1,169	1,132	1,132	1,060,500	1,132
2012-04-19	1,154	1,159	1,145	1,157	706,700	1,157
2012-04-18	1,166	1,179	1,152	1,154	778,000	1,154
2012-04-17	1,160	1,173	1,143	1,168	720,300	1,168
2012-04-16	1,154	1,182	1,153	1,165	962,800	1,165
2012-04-13	1,147	1,158	1,137	1,158	747,200	1,158
2012-04-12	1,155	1,174	1,142	1,148	863,800	1,148
2012-04-11	1,180	1,191	1,158	1,163	1,040,200	1,163
2012-04-10	1,183	1,198	1,164	1,194	1,244,300	1,194
2012-04-09	1,190	1,208	1,168	1,170	909,900	1,170
2012-04-06	1,182	1,222	1,177	1,198	1,122,900	1,198
2012-04-05	1,167	1,208	1,161	1,197	1,495,600	1,197
2012-04-04	1,189	1,197	1,160	1,163	1,093,300	1,163
2012-04-03	1,167	1,195	1,161	1,191	1,277,800	1,191
2012-04-02	1,188	1,189	1,155	1,167	1,142,700	1,167
2012-03-30	1,195	1,198	1,167	1,179	1,229,300	1,179
2012-03-29	1,194	1,194	1,166	1,183	1,284,700	1,183
2012-03-28	1,202	1,216	1,189	1,193	1,334,200	1,193
2012-03-27	1,224	1,244	1,219	1,240	1,242,300	1,240
2012-03-26	1,229	1,243	1,207	1,207	990,500	1,207
2012-03-23	1,219	1,248	1,218	1,232	1,096,600	1,232
2012-03-22	1,227	1,246	1,221	1,229	967,000	1,229
2012-03-21	1,229	1,239	1,206	1,227	1,306,700	1,227
2012-03-19	1,260	1,262	1,222	1,227	1,367,700	1,227
2012-03-16	1,253	1,267	1,252	1,267	1,078,700	1,267
2012-03-15	1,249	1,260	1,244	1,256	1,099,500	1,256
2012-03-14	1,255	1,259	1,243	1,243	1,054,300	1,243
2012-03-13	1,247	1,260	1,238	1,247	934,400	1,247
2012-03-12	1,252	1,259	1,245	1,248	905,500	1,248
2012-03-09	1,263	1,267	1,249	1,254	1,867,600	1,254
2012-03-08	1,249	1,258	1,242	1,251	922,300	1,251
2012-03-07	1,236	1,253	1,235	1,238	946,800	1,238
2012-03-06	1,230	1,258	1,230	1,244	1,268,500	1,244
2012-03-05	1,232	1,249	1,222	1,227	1,021,400	1,227
2012-03-02	1,220	1,239	1,217	1,231	1,071,800	1,231
2012-03-01	1,210	1,222	1,200	1,207	1,017,700	1,207
2012-02-29	1,211	1,226	1,195	1,195	1,392,900	1,195
2012-02-28	1,184	1,205	1,172	1,196	1,454,500	1,196
2012-02-27	1,186	1,208	1,170	1,184	1,537,500	1,184
2012-02-24	1,214	1,224	1,200	1,204	932,100	1,204
2012-02-23	1,226	1,229	1,206	1,218	1,290,400	1,218
2012-02-22	1,232	1,246	1,224	1,226	1,148,000	1,226
2012-02-21	1,251	1,253	1,216	1,220	1,211,100	1,220
2012-02-20	1,236	1,248	1,226	1,244	1,005,000	1,244
2012-02-17	1,229	1,235	1,212	1,219	967,600	1,219
2012-02-16	1,210	1,228	1,203	1,220	961,600	1,220
2012-02-15	1,188	1,216	1,187	1,212	1,293,300	1,212
2012-02-14	1,163	1,186	1,162	1,185	1,083,300	1,185
2012-02-13	1,168	1,191	1,162	1,163	1,370,200	1,163
2012-02-10	1,157	1,176	1,145	1,171	1,932,400	1,171
2012-02-09	1,115	1,163	1,110	1,158	1,516,300	1,158
2012-02-08	1,102	1,117	1,098	1,113	1,040,800	1,113
2012-02-07	1,070	1,110	1,068	1,109	1,712,500	1,109
2012-02-06	1,068	1,074	1,055	1,067	1,059,600	1,067
2012-02-03	1,052	1,071	1,052	1,064	1,223,800	1,064
2012-02-02	1,072	1,087	1,054	1,065	1,259,700	1,065
2012-02-01	1,103	1,106	1,061	1,069	1,711,300	1,069
2012-01-31	1,125	1,130	1,087	1,095	1,812,900	1,095
2012-01-30	1,148	1,166	1,137	1,143	881,000	1,143
2012-01-27	1,163	1,165	1,151	1,160	900,700	1,160
2012-01-26	1,149	1,170	1,148	1,162	884,400	1,162
2012-01-25	1,137	1,153	1,132	1,150	647,300	1,150
2012-01-24	1,133	1,135	1,125	1,131	431,800	1,131
2012-01-23	1,142	1,142	1,130	1,133	606,500	1,133
2012-01-20	1,155	1,159	1,132	1,145	900,500	1,145
2012-01-19	1,136	1,144	1,116	1,122	853,700	1,122
2012-01-18	1,118	1,161	1,113	1,135	1,449,800	1,135
2012-01-17	1,110	1,118	1,104	1,117	469,300	1,117
2012-01-16	1,113	1,113	1,093	1,103	578,200	1,103
2012-01-13	1,120	1,129	1,109	1,122	523,800	1,122
2012-01-12	1,123	1,126	1,103	1,119	887,700	1,119
2012-01-11	1,135	1,143	1,113	1,121	1,401,500	1,121
2012-01-10	1,100	1,148	1,100	1,137	1,915,500	1,137
2012-01-06	1,105	1,107	1,087	1,107	768,500	1,107
2012-01-05	1,136	1,136	1,106	1,107	828,400	1,107
2012-01-04	1,115	1,140	1,110	1,135	1,195,300	1,135

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