9508 九州電力(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3351,3481,3301,342799,1001,342
2013-12-271,2981,3291,2911,326960,0001,326
2013-12-261,2561,2961,2491,294950,0001,294
2013-12-251,2561,2651,2301,2541,080,3001,254
2013-12-241,2841,2891,2551,260921,4001,260
2013-12-201,2951,3001,2751,2851,169,2001,285
2013-12-191,2861,2941,2791,2921,082,6001,292
2013-12-181,2601,2841,2601,2811,031,9001,281
2013-12-171,2581,2671,2571,265703,6001,265
2013-12-161,2561,2731,2481,2551,043,7001,255
2013-12-131,2861,2891,2621,2642,153,5001,264
2013-12-121,2931,3091,2781,2911,233,6001,291
2013-12-111,3211,3241,2971,3041,462,3001,304
2013-12-101,3191,3391,3161,335853,4001,335
2013-12-091,3361,3431,3111,3191,228,9001,319
2013-12-061,3001,3351,2981,3251,181,7001,325
2013-12-051,3141,3311,3001,3021,086,1001,302
2013-12-041,3301,3481,3151,3151,106,5001,315
2013-12-031,3591,3591,3331,337881,8001,337
2013-12-021,3351,3591,3341,3531,103,0001,353
2013-11-291,3151,3361,3151,327971,3001,327
2013-11-281,3331,3371,3151,320793,0001,320
2013-11-271,3501,3511,3201,322842,5001,322
2013-11-261,3601,3681,3501,350694,8001,350
2013-11-251,3721,3721,3561,364650,1001,364
2013-11-221,3661,3691,3501,354820,7001,354
2013-11-211,3711,3821,3621,367887,9001,367
2013-11-201,3771,3881,3641,369542,7001,369
2013-11-191,3761,3881,3711,380632,6001,380
2013-11-181,3941,3981,3811,383632,5001,383
2013-11-151,3751,3941,3631,3881,375,4001,388
2013-11-141,3551,3761,3541,368755,1001,368
2013-11-131,3601,3811,3431,348956,8001,348
2013-11-121,3151,3641,3111,3601,857,6001,360
2013-11-111,3281,3301,2931,301772,4001,301
2013-11-081,3011,3221,3001,318767,5001,318
2013-11-071,3281,3351,3081,316757,1001,316
2013-11-061,3041,3301,3011,327999,9001,327
2013-11-051,3391,3401,2861,2971,290,6001,297
2013-11-011,3731,3741,3181,3201,401,4001,320
2013-10-311,3911,3911,3611,3791,015,6001,379
2013-10-301,3961,3981,3801,381881,1001,381
2013-10-291,3661,3971,3661,381627,9001,381
2013-10-281,3711,3791,3601,373675,2001,373
2013-10-251,3881,3891,3511,3511,247,8001,351
2013-10-241,4041,4111,3761,3861,226,5001,386
2013-10-231,4471,4541,4121,4141,253,6001,414
2013-10-221,4751,4771,4421,447717,1001,447
2013-10-211,4601,4771,4541,471877,3001,471
2013-10-181,4601,4731,4511,4651,081,8001,465
2013-10-171,4651,4961,4521,4611,618,6001,461
2013-10-161,4561,4641,4461,460762,1001,460
2013-10-151,4441,4621,4421,458827,6001,458
2013-10-111,4451,4601,4331,443995,5001,443
2013-10-101,4201,4351,4021,431848,8001,431
2013-10-091,3981,4101,3791,4101,221,5001,410
2013-10-081,3801,4191,3791,4081,265,2001,408
2013-10-071,4491,4501,3811,3831,779,6001,383
2013-10-041,4401,4671,4231,4551,887,4001,455
2013-10-031,4281,4701,4211,4592,295,6001,459
2013-10-021,4151,4291,4071,4201,553,0001,420
2013-10-011,3891,4211,3881,4071,670,2001,407
2013-09-301,3861,4181,3831,4011,917,0001,401
2013-09-271,3901,4251,3851,3962,453,1001,396
2013-09-261,3551,3831,3481,3831,522,0001,383
2013-09-251,3561,3731,3431,3471,520,0001,347
2013-09-241,3541,3681,3461,3551,347,2001,355
2013-09-201,4111,4211,3771,3811,633,8001,381
2013-09-191,3901,4031,3681,4021,482,6001,402
2013-09-181,4071,4071,3731,3811,310,2001,381
2013-09-171,4161,4271,4001,4011,035,1001,401
2013-09-131,3901,4291,3901,4141,466,1001,414
2013-09-121,4281,4361,3861,4141,840,7001,414
2013-09-111,4301,4431,4141,4251,901,0001,425
2013-09-101,4241,4311,3961,4041,006,5001,404
2013-09-091,4421,4561,4041,4101,383,3001,410
2013-09-061,4191,4241,3861,4061,689,6001,406
2013-09-051,3891,4231,3651,4221,944,2001,422
2013-09-041,3481,3871,3201,3862,054,8001,386
2013-09-031,3401,3801,3331,3581,646,8001,358
2013-09-021,2761,2961,2401,2881,539,4001,288
2013-08-301,2621,3181,2611,2772,698,0001,277
2013-08-291,2731,2781,2341,2562,144,0001,256
2013-08-281,2981,3111,2721,2791,517,4001,279
2013-08-271,3051,3501,2981,3382,421,9001,338
2013-08-261,3111,3361,2961,3121,512,4001,312
2013-08-231,3241,3441,3031,3261,577,2001,326
2013-08-221,2901,3381,2861,2952,398,2001,295
2013-08-211,3381,3381,2731,2982,015,2001,298
2013-08-201,3451,3951,3371,3391,647,5001,339
2013-08-191,3631,3661,3391,3511,509,2001,351
2013-08-161,3951,4021,3541,3612,066,8001,361
2013-08-151,4091,4301,3881,4012,279,7001,401
2013-08-141,4211,4391,3831,4232,331,5001,423
2013-08-131,4161,4271,3851,4211,216,6001,421
2013-08-121,4031,4241,3591,4011,557,9001,401
2013-08-091,4441,4691,4141,4191,253,5001,419
2013-08-081,4351,4901,4301,4351,959,7001,435
2013-08-071,4741,5001,4411,4411,501,3001,441
2013-08-061,4431,4991,4431,4991,591,7001,499
2013-08-051,4551,4711,4351,4531,409,9001,453
2013-08-021,4391,4901,4211,4781,866,9001,478
2013-08-011,3661,4281,3661,4281,882,4001,428
2013-07-311,3931,4141,3541,3652,221,6001,365
2013-07-301,3311,4281,3311,4222,356,3001,422
2013-07-291,3851,3871,3361,3442,047,3001,344
2013-07-261,3911,4501,3891,4002,073,1001,400
2013-07-251,4881,4941,4021,4102,192,4001,410
2013-07-241,4871,5081,4831,4882,295,5001,488
2013-07-231,5001,5211,4961,5171,278,4001,517
2013-07-221,5201,5261,4861,5161,371,6001,516
2013-07-191,5281,5381,4861,5092,799,5001,509
2013-07-181,5301,5361,4941,5072,471,1001,507
2013-07-171,5281,5391,5111,5302,309,8001,530
2013-07-161,5201,5431,5021,5192,350,7001,519
2013-07-121,5151,5261,4961,5031,853,1001,503
2013-07-111,5001,5351,5001,5191,815,6001,519
2013-07-101,5461,5481,4761,5062,839,4001,506
2013-07-091,5141,5331,4881,5141,784,3001,514
2013-07-081,5001,5581,4811,4842,736,9001,484
2013-07-051,4901,4961,4751,4921,279,4001,492
2013-07-041,4501,4941,4481,4692,086,0001,469
2013-07-031,4991,5001,4461,4522,865,9001,452
2013-07-021,4901,5281,4631,5042,941,4001,504
2013-07-011,5141,5181,4581,4742,212,5001,474
2013-06-281,4741,5201,4701,4963,436,9001,496
2013-06-271,4251,4641,4131,4621,901,7001,462
2013-06-261,3991,4351,3571,4282,640,0001,428
2013-06-251,3961,4381,3471,3711,919,7001,371
2013-06-241,4201,4411,3911,3951,649,1001,395
2013-06-211,3801,4181,3371,4072,516,9001,407
2013-06-201,4221,4481,3971,4142,133,2001,414
2013-06-191,4141,4551,3841,4213,512,4001,421
2013-06-181,3351,4001,3141,3892,871,5001,389
2013-06-171,2751,3191,2451,3173,636,8001,317
2013-06-141,2911,3261,2761,2843,549,7001,284
2013-06-131,3161,3601,2561,2782,502,0001,278
2013-06-121,2511,3301,2411,3152,033,0001,315
2013-06-111,3051,3211,2531,2642,756,4001,264
2013-06-101,3301,3901,2901,3213,993,0001,321
2013-06-071,2091,3151,2001,2983,669,3001,298
2013-06-061,2511,3041,2071,2184,321,7001,218
2013-06-051,4261,4261,2841,3023,805,2001,302
2013-06-041,3741,4321,3431,4182,965,2001,418
2013-06-031,3551,4271,3051,3923,713,3001,392
2013-05-311,4401,4821,3831,3993,914,1001,399
2013-05-301,4301,5251,3901,4254,969,4001,425
2013-05-291,3531,5321,3351,4896,686,3001,489
2013-05-281,3061,3571,2251,2814,302,8001,281
2013-05-271,3491,3611,2921,2922,285,5001,292
2013-05-241,3581,4541,3231,3843,887,5001,384
2013-05-231,4801,5301,3061,3433,781,5001,343
2013-05-221,5051,5361,4801,4802,361,8001,480
2013-05-211,5891,6131,4721,4936,291,2001,493
2013-05-201,5431,6101,5211,5605,848,8001,560
2013-05-171,5421,5931,5041,5043,927,6001,504
2013-05-161,5061,5381,4741,5295,307,0001,529
2013-05-151,4421,5421,4021,4566,181,8001,456
2013-05-141,3881,5851,3751,4649,537,1001,464
2013-05-131,3701,3941,3571,3772,537,4001,377
2013-05-101,3851,3951,3531,3782,290,0001,378
2013-05-091,3901,3911,3561,3601,392,8001,360
2013-05-081,3701,3951,3661,3912,659,8001,391
2013-05-071,3601,3841,3481,3752,352,8001,375
2013-05-021,3641,3751,3271,3362,589,9001,336
2013-05-011,3461,3671,3181,3562,441,2001,356
2013-04-301,3341,3761,3221,3453,953,7001,345
2013-04-261,3451,3531,3031,3132,588,3001,313
2013-04-251,3551,3691,3361,3522,027,5001,352
2013-04-241,4001,4091,3261,3533,395,9001,353
2013-04-231,3401,3871,3211,3492,651,9001,349
2013-04-221,4061,4181,3271,3383,333,9001,338
2013-04-191,3361,3891,3311,3505,222,7001,350
2013-04-181,3701,3951,3281,3365,114,7001,336
2013-04-171,5251,5571,3811,3978,758,2001,397
2013-04-161,5051,5721,4181,49512,034,5001,495
2013-04-151,3801,6601,3731,54523,808,8001,545
2013-04-121,1471,3981,1301,38516,931,4001,385
2013-04-111,1001,1391,0991,1394,498,3001,139
2013-04-109981,0799971,0795,014,5001,079
2013-04-099981,0049859971,543,500997
2013-04-089941,0109741,0053,008,0001,005
2013-04-059801,0059649754,637,100975
2013-04-049389459119392,742,500939
2013-04-039099418809393,352,300939
2013-04-029649649049132,273,400913
2013-04-019809909589682,284,800968
2013-03-299639799499772,260,900977
2013-03-289589809519582,431,400958
2013-03-279259569209554,208,400955
2013-03-268969268939223,614,000922
2013-03-258929048898952,193,900895
2013-03-229009108808842,654,900884
2013-03-218729008678993,340,200899
2013-03-198398578348462,307,900846
2013-03-188488518308351,483,500835
2013-03-158388558348553,237,300855
2013-03-148408488338381,863,000838
2013-03-138568588368441,734,000844
2013-03-128718728608622,361,500862
2013-03-118758808698791,457,900879
2013-03-088728788518743,022,000874
2013-03-078828838618651,836,200865
2013-03-068918918728821,988,100882
2013-03-058969038888901,505,500890
2013-03-049019038898991,715,900899
2013-03-019019158889012,026,500901
2013-02-288908948798892,395,400889
2013-02-279019278878932,650,700893
2013-02-269099118948971,759,500897
2013-02-259349359069172,368,200917
2013-02-229179298849253,750,900925
2013-02-219189429099144,415,900914
2013-02-208839098749084,094,300908
2013-02-198858888738741,467,600874
2013-02-188819058668872,342,000887
2013-02-158308928288894,512,800889
2013-02-148268558178252,346,900825
2013-02-138558588178251,774,800825
2013-02-128588808548552,380,000855
2013-02-088608688438501,942,100850
2013-02-078548808468602,105,500860
2013-02-068458608288542,058,700854
2013-02-058608758388382,043,500838
2013-02-048768838608651,495,300865
2013-02-018949208728783,176,100878
2013-01-318908968508792,924,300879
2013-01-308969048838981,864,000898
2013-01-298739098718892,691,400889
2013-01-288908998748782,007,200878
2013-01-259109288959042,133,700904
2013-01-249309338869022,776,300902
2013-01-239379769339333,485,300933
2013-01-229539749249373,753,300937
2013-01-219819849519632,141,500963
2013-01-189689929609783,119,700978
2013-01-179719939449554,030,000955
2013-01-169839949579612,778,600961
2013-01-159769969669832,838,800983
2013-01-119811,0049719842,868,600984
2013-01-109551,0139389776,095,300977
2013-01-099709809309703,516,300970
2013-01-081,0091,0179729823,410,700982
2013-01-071,0481,0501,0001,0103,178,0001,010
2013-01-041,0171,0581,0141,0543,965,9001,054

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