9508 九州電力(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,235	1,235	1,210	1,210	1,589,100	1,210
2014-12-29	1,232	1,245	1,214	1,236	2,202,400	1,236
2014-12-26	1,211	1,232	1,210	1,227	1,990,000	1,227
2014-12-25	1,241	1,245	1,202	1,207	3,033,100	1,207
2014-12-24	1,260	1,264	1,250	1,254	1,834,900	1,254
2014-12-22	1,251	1,261	1,243	1,256	2,246,600	1,256
2014-12-19	1,272	1,279	1,236	1,257	3,004,400	1,257
2014-12-18	1,280	1,292	1,238	1,250	4,529,800	1,250
2014-12-17	1,236	1,262	1,235	1,251	2,645,500	1,251
2014-12-16	1,246	1,256	1,232	1,236	2,383,400	1,236
2014-12-15	1,290	1,293	1,259	1,261	2,112,300	1,261
2014-12-12	1,232	1,297	1,232	1,283	5,329,600	1,283
2014-12-11	1,210	1,233	1,201	1,229	1,779,200	1,229
2014-12-10	1,208	1,234	1,205	1,223	1,896,000	1,223
2014-12-09	1,230	1,230	1,218	1,227	1,222,200	1,227
2014-12-08	1,249	1,253	1,231	1,234	1,296,000	1,234
2014-12-05	1,237	1,248	1,237	1,241	1,242,900	1,241
2014-12-04	1,251	1,255	1,241	1,242	1,330,400	1,242
2014-12-03	1,246	1,258	1,238	1,241	1,515,600	1,241
2014-12-02	1,233	1,244	1,220	1,242	1,414,300	1,242
2014-12-01	1,225	1,250	1,225	1,238	2,108,900	1,238
2014-11-28	1,190	1,217	1,190	1,216	2,341,900	1,216
2014-11-27	1,228	1,231	1,189	1,189	2,292,200	1,189
2014-11-26	1,235	1,250	1,230	1,234	1,382,400	1,234
2014-11-25	1,267	1,267	1,237	1,241	1,760,500	1,241
2014-11-21	1,251	1,255	1,235	1,252	1,770,700	1,252
2014-11-20	1,276	1,282	1,242	1,244	1,772,800	1,244
2014-11-19	1,279	1,292	1,273	1,276	1,734,900	1,276
2014-11-18	1,253	1,271	1,250	1,267	2,291,900	1,267
2014-11-17	1,290	1,291	1,240	1,240	3,189,400	1,240
2014-11-14	1,276	1,290	1,264	1,290	3,361,900	1,290
2014-11-13	1,260	1,274	1,251	1,258	2,925,600	1,258
2014-11-12	1,283	1,290	1,260	1,263	2,711,600	1,263
2014-11-11	1,258	1,278	1,258	1,273	2,017,400	1,273
2014-11-10	1,278	1,294	1,252	1,260	2,747,300	1,260
2014-11-07	1,262	1,297	1,255	1,289	5,131,000	1,289
2014-11-06	1,297	1,304	1,228	1,240	3,927,000	1,240
2014-11-05	1,227	1,288	1,224	1,281	5,181,200	1,281
2014-11-04	1,250	1,257	1,224	1,229	4,508,400	1,229
2014-10-31	1,178	1,202	1,170	1,195	2,967,400	1,195
2014-10-30	1,155	1,176	1,145	1,168	2,979,000	1,168
2014-10-29	1,170	1,177	1,143	1,155	3,250,200	1,155
2014-10-28	1,117	1,158	1,115	1,152	3,215,700	1,152
2014-10-27	1,079	1,121	1,072	1,112	2,293,100	1,112
2014-10-24	1,083	1,087	1,064	1,072	1,588,800	1,072
2014-10-23	1,070	1,081	1,066	1,073	1,469,600	1,073
2014-10-22	1,078	1,088	1,061	1,082	1,857,900	1,082
2014-10-21	1,073	1,091	1,057	1,066	2,487,400	1,066
2014-10-20	1,040	1,068	1,025	1,060	3,493,600	1,060
2014-10-17	1,002	1,020	999	1,005	4,420,900	1,005
2014-10-16	1,014	1,014	991	993	3,052,000	993
2014-10-15	1,026	1,042	1,022	1,029	1,880,200	1,029
2014-10-14	1,050	1,053	1,021	1,021	3,372,400	1,021
2014-10-10	1,064	1,075	1,058	1,060	2,329,600	1,060
2014-10-09	1,074	1,082	1,061	1,073	1,757,400	1,073
2014-10-08	1,070	1,073	1,062	1,067	1,663,900	1,067
2014-10-07	1,091	1,110	1,084	1,087	1,657,300	1,087
2014-10-06	1,117	1,121	1,082	1,087	2,012,400	1,087
2014-10-03	1,100	1,112	1,082	1,092	1,819,600	1,092
2014-10-02	1,145	1,154	1,100	1,103	2,921,500	1,103
2014-10-01	1,171	1,176	1,147	1,160	2,883,300	1,160
2014-09-30	1,205	1,207	1,181	1,182	3,567,700	1,182
2014-09-29	1,196	1,205	1,190	1,198	2,405,100	1,198
2014-09-26	1,174	1,193	1,173	1,190	1,675,700	1,190
2014-09-25	1,174	1,185	1,168	1,184	1,884,300	1,184
2014-09-24	1,150	1,171	1,150	1,169	1,749,000	1,169
2014-09-22	1,171	1,177	1,160	1,163	1,587,900	1,163
2014-09-19	1,177	1,180	1,163	1,170	2,300,300	1,170
2014-09-18	1,149	1,171	1,145	1,160	3,298,700	1,160
2014-09-17	1,183	1,185	1,152	1,153	2,605,500	1,153
2014-09-16	1,202	1,204	1,170	1,177	3,687,100	1,177
2014-09-12	1,197	1,214	1,181	1,196	6,128,800	1,196
2014-09-11	1,130	1,190	1,126	1,178	6,624,100	1,178
2014-09-10	1,056	1,109	1,054	1,103	4,926,700	1,103
2014-09-09	1,065	1,068	1,056	1,056	1,186,200	1,056
2014-09-08	1,077	1,079	1,051	1,061	2,226,400	1,061
2014-09-05	1,081	1,082	1,064	1,065	1,938,500	1,065
2014-09-04	1,069	1,098	1,068	1,082	2,192,800	1,082
2014-09-03	1,064	1,068	1,058	1,061	1,320,400	1,061
2014-09-02	1,060	1,071	1,058	1,062	1,464,500	1,062
2014-09-01	1,060	1,070	1,057	1,062	889,400	1,062
2014-08-29	1,061	1,076	1,054	1,056	1,839,400	1,056
2014-08-28	1,070	1,076	1,054	1,059	1,717,500	1,059
2014-08-27	1,081	1,085	1,070	1,076	1,939,100	1,076
2014-08-26	1,113	1,118	1,077	1,084	3,393,800	1,084
2014-08-25	1,122	1,128	1,109	1,111	2,411,600	1,111
2014-08-22	1,163	1,164	1,135	1,136	1,801,000	1,136
2014-08-21	1,168	1,169	1,159	1,165	942,500	1,165
2014-08-20	1,174	1,177	1,157	1,159	844,000	1,159
2014-08-19	1,145	1,176	1,145	1,170	1,630,500	1,170
2014-08-18	1,144	1,148	1,135	1,138	926,000	1,138
2014-08-15	1,138	1,141	1,129	1,140	1,050,400	1,140
2014-08-14	1,140	1,141	1,130	1,134	1,003,900	1,134
2014-08-13	1,146	1,149	1,135	1,139	878,200	1,139
2014-08-12	1,134	1,146	1,128	1,141	1,300,100	1,141
2014-08-11	1,148	1,155	1,129	1,141	1,154,900	1,141
2014-08-08	1,134	1,170	1,125	1,136	3,721,500	1,136
2014-08-07	1,114	1,124	1,095	1,119	2,028,600	1,119
2014-08-06	1,150	1,153	1,113	1,116	2,520,200	1,116
2014-08-05	1,158	1,176	1,157	1,162	2,093,400	1,162
2014-08-04	1,152	1,167	1,135	1,157	2,048,100	1,157
2014-08-01	1,153	1,159	1,149	1,157	1,954,400	1,157
2014-07-31	1,165	1,173	1,134	1,153	1,845,000	1,153
2014-07-30	1,160	1,170	1,147	1,167	1,409,800	1,167
2014-07-29	1,171	1,176	1,160	1,164	922,000	1,164
2014-07-28	1,163	1,178	1,161	1,167	1,211,300	1,167
2014-07-25	1,163	1,165	1,151	1,163	1,591,200	1,163
2014-07-24	1,185	1,190	1,158	1,163	1,964,900	1,163
2014-07-23	1,196	1,200	1,177	1,182	1,526,900	1,182
2014-07-22	1,218	1,228	1,197	1,200	1,871,600	1,200
2014-07-18	1,209	1,231	1,206	1,217	1,779,000	1,217
2014-07-17	1,277	1,278	1,226	1,236	3,470,600	1,236
2014-07-16	1,260	1,278	1,245	1,262	3,898,900	1,262
2014-07-15	1,260	1,282	1,241	1,252	3,075,800	1,252
2014-07-14	1,210	1,243	1,210	1,240	1,782,700	1,240
2014-07-11	1,196	1,203	1,187	1,192	1,299,600	1,192
2014-07-10	1,219	1,239	1,203	1,205	1,417,600	1,205
2014-07-09	1,221	1,228	1,213	1,219	1,373,000	1,219
2014-07-08	1,229	1,245	1,221	1,233	2,059,400	1,233
2014-07-07	1,251	1,288	1,245	1,250	2,548,600	1,250
2014-07-04	1,249	1,253	1,226	1,243	2,223,000	1,243
2014-07-03	1,167	1,258	1,166	1,243	5,373,400	1,243
2014-07-02	1,155	1,166	1,151	1,159	1,688,100	1,159
2014-07-01	1,146	1,165	1,143	1,152	1,612,300	1,152
2014-06-30	1,133	1,147	1,124	1,141	1,721,900	1,141
2014-06-27	1,126	1,156	1,121	1,135	2,441,200	1,135
2014-06-26	1,123	1,138	1,118	1,131	1,220,800	1,131
2014-06-25	1,125	1,142	1,113	1,114	1,307,600	1,114
2014-06-24	1,118	1,140	1,109	1,132	1,762,500	1,132
2014-06-23	1,115	1,118	1,107	1,109	982,800	1,109
2014-06-20	1,116	1,124	1,105	1,111	1,628,500	1,111
2014-06-19	1,075	1,117	1,073	1,111	2,865,100	1,111
2014-06-18	1,062	1,075	1,062	1,071	1,315,000	1,071
2014-06-17	1,044	1,066	1,042	1,063	1,893,500	1,063
2014-06-16	1,052	1,057	1,041	1,046	1,189,300	1,046
2014-06-13	1,047	1,059	1,044	1,055	2,102,400	1,055
2014-06-12	1,050	1,064	1,049	1,061	1,312,100	1,061
2014-06-11	1,046	1,064	1,043	1,057	1,333,900	1,057
2014-06-10	1,056	1,058	1,041	1,046	1,922,400	1,046
2014-06-09	1,070	1,075	1,056	1,063	1,512,500	1,063
2014-06-06	1,082	1,085	1,057	1,066	2,951,600	1,066
2014-06-05	1,113	1,114	1,086	1,092	2,765,200	1,092
2014-06-04	1,124	1,124	1,111	1,118	1,407,000	1,118
2014-06-03	1,132	1,138	1,118	1,127	1,674,200	1,127
2014-06-02	1,122	1,132	1,115	1,128	1,815,100	1,128
2014-05-30	1,120	1,160	1,100	1,120	3,329,000	1,120
2014-05-29	1,122	1,127	1,110	1,112	2,113,300	1,112
2014-05-28	1,137	1,146	1,127	1,130	1,437,600	1,130
2014-05-27	1,138	1,159	1,132	1,132	1,678,000	1,132
2014-05-26	1,131	1,149	1,126	1,149	1,104,700	1,149
2014-05-23	1,116	1,137	1,114	1,124	1,731,500	1,124
2014-05-22	1,120	1,123	1,084	1,108	2,432,500	1,108
2014-05-21	1,137	1,149	1,122	1,129	2,049,400	1,129
2014-05-20	1,116	1,147	1,114	1,142	1,660,400	1,142
2014-05-19	1,121	1,131	1,107	1,114	1,831,300	1,114
2014-05-16	1,134	1,134	1,109	1,122	2,041,100	1,122
2014-05-15	1,132	1,159	1,131	1,155	1,533,200	1,155
2014-05-14	1,150	1,155	1,128	1,153	1,736,600	1,153
2014-05-13	1,158	1,165	1,145	1,152	1,660,400	1,152
2014-05-12	1,156	1,162	1,133	1,134	1,907,500	1,134
2014-05-09	1,122	1,154	1,119	1,144	1,850,700	1,144
2014-05-08	1,110	1,145	1,103	1,133	2,263,700	1,133
2014-05-07	1,097	1,126	1,083	1,112	2,953,900	1,112
2014-05-02	1,125	1,129	1,082	1,098	2,972,500	1,098
2014-05-01	1,061	1,133	1,057	1,125	5,078,200	1,125
2014-04-30	1,036	1,046	1,025	1,031	1,725,000	1,031
2014-04-28	1,018	1,050	1,014	1,028	1,778,500	1,028
2014-04-25	1,032	1,067	1,022	1,022	3,814,600	1,022
2014-04-24	1,043	1,046	1,009	1,017	2,277,600	1,017
2014-04-23	1,055	1,064	1,028	1,047	1,413,700	1,047
2014-04-22	1,071	1,082	1,043	1,046	1,382,000	1,046
2014-04-21	1,069	1,080	1,061	1,067	1,045,400	1,067
2014-04-18	1,065	1,075	1,056	1,073	1,224,100	1,073
2014-04-17	1,076	1,087	1,055	1,058	2,514,900	1,058
2014-04-16	1,041	1,067	1,038	1,064	2,129,200	1,064
2014-04-15	1,026	1,040	1,006	1,035	2,243,400	1,035
2014-04-14	1,045	1,061	1,019	1,021	2,532,200	1,021
2014-04-11	1,013	1,062	996	1,057	3,631,700	1,057
2014-04-10	1,089	1,114	1,034	1,039	3,363,600	1,039
2014-04-09	1,100	1,102	1,073	1,088	2,641,900	1,088
2014-04-08	1,156	1,158	1,110	1,125	2,522,400	1,125
2014-04-07	1,159	1,180	1,157	1,163	2,106,700	1,163
2014-04-04	1,150	1,179	1,146	1,172	3,135,100	1,172
2014-04-03	1,156	1,160	1,140	1,146	3,386,900	1,146
2014-04-02	1,146	1,168	1,132	1,151	5,417,900	1,151
2014-04-01	1,261	1,261	1,201	1,211	3,169,700	1,211
2014-03-31	1,265	1,268	1,232	1,262	1,533,600	1,262
2014-03-28	1,250	1,255	1,230	1,254	1,366,900	1,254
2014-03-27	1,221	1,255	1,192	1,250	2,172,600	1,250
2014-03-26	1,242	1,252	1,209	1,223	2,301,200	1,223
2014-03-25	1,248	1,258	1,236	1,242	1,736,600	1,242
2014-03-24	1,209	1,256	1,200	1,248	2,353,300	1,248
2014-03-20	1,274	1,274	1,225	1,225	2,666,600	1,225
2014-03-19	1,290	1,295	1,264	1,264	1,922,800	1,264
2014-03-18	1,308	1,309	1,287	1,291	1,435,500	1,291
2014-03-17	1,296	1,300	1,266	1,271	2,110,900	1,271
2014-03-14	1,344	1,358	1,272	1,289	4,774,100	1,289
2014-03-13	1,418	1,430	1,363	1,374	4,927,600	1,374
2014-03-12	1,409	1,423	1,395	1,404	2,814,600	1,404
2014-03-11	1,399	1,419	1,394	1,411	3,849,300	1,411
2014-03-10	1,374	1,395	1,374	1,394	3,363,900	1,394
2014-03-07	1,367	1,380	1,361	1,374	2,425,300	1,374
2014-03-06	1,350	1,364	1,341	1,353	2,295,300	1,353
2014-03-05	1,350	1,364	1,316	1,330	2,127,900	1,330
2014-03-04	1,317	1,347	1,308	1,345	2,112,000	1,345
2014-03-03	1,293	1,328	1,275	1,325	2,596,200	1,325
2014-02-28	1,298	1,313	1,295	1,306	2,150,500	1,306
2014-02-27	1,301	1,320	1,289	1,298	1,358,400	1,298
2014-02-26	1,286	1,327	1,282	1,311	2,581,700	1,311
2014-02-25	1,301	1,309	1,287	1,305	1,610,000	1,305
2014-02-24	1,259	1,310	1,258	1,291	2,419,700	1,291
2014-02-21	1,222	1,278	1,213	1,271	2,782,200	1,271
2014-02-20	1,223	1,226	1,199	1,208	1,513,900	1,208
2014-02-19	1,212	1,224	1,201	1,224	1,466,900	1,224
2014-02-18	1,219	1,225	1,188	1,210	1,856,000	1,210
2014-02-17	1,183	1,224	1,168	1,220	1,829,900	1,220
2014-02-14	1,220	1,250	1,182	1,186	2,128,500	1,186
2014-02-13	1,267	1,268	1,217	1,219	1,839,200	1,219
2014-02-12	1,228	1,274	1,225	1,269	1,940,300	1,269
2014-02-10	1,242	1,247	1,190	1,215	1,726,500	1,215
2014-02-07	1,161	1,240	1,161	1,236	3,241,800	1,236
2014-02-06	1,118	1,162	1,099	1,147	2,325,500	1,147
2014-02-05	1,090	1,109	1,072	1,108	2,056,000	1,108
2014-02-04	1,088	1,113	1,068	1,086	2,306,500	1,086
2014-02-03	1,166	1,171	1,087	1,134	3,039,300	1,134
2014-01-31	1,193	1,202	1,167	1,187	1,303,600	1,187
2014-01-30	1,197	1,203	1,168	1,174	1,837,400	1,174
2014-01-29	1,174	1,229	1,171	1,227	1,699,000	1,227
2014-01-28	1,192	1,211	1,162	1,162	1,886,000	1,162
2014-01-27	1,202	1,218	1,185	1,185	1,711,300	1,185
2014-01-24	1,252	1,257	1,226	1,230	2,036,900	1,230
2014-01-23	1,306	1,306	1,266	1,266	1,369,500	1,266
2014-01-22	1,270	1,320	1,264	1,308	2,643,700	1,308
2014-01-21	1,282	1,283	1,259	1,262	1,174,500	1,262
2014-01-20	1,253	1,282	1,243	1,277	2,157,300	1,277
2014-01-17	1,255	1,257	1,235	1,236	2,032,300	1,236
2014-01-16	1,265	1,296	1,260	1,270	1,406,400	1,270
2014-01-15	1,256	1,261	1,230	1,258	1,963,300	1,258
2014-01-14	1,311	1,312	1,235	1,240	2,352,900	1,240
2014-01-10	1,328	1,338	1,320	1,326	1,029,100	1,326
2014-01-09	1,343	1,353	1,330	1,341	920,900	1,341
2014-01-08	1,318	1,340	1,315	1,340	988,600	1,340
2014-01-07	1,322	1,328	1,293	1,303	744,100	1,303
2014-01-06	1,340	1,354	1,323	1,329	962,900	1,329

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