1. HOME >
  2. 株価時系列 >
  3. 9508 >
  4. 2016年

9508 九州電力(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2701,2751,2631,2681,535,5001,268
2016-12-291,2971,2981,2721,2781,632,4001,278
2016-12-281,2951,3091,2881,3011,258,1001,301
2016-12-271,3001,3141,2941,2991,666,7001,299
2016-12-261,3151,3151,3001,3021,606,6001,302
2016-12-221,3341,3371,3131,3212,253,6001,321
2016-12-211,3341,3431,3261,3322,277,8001,332
2016-12-201,3371,3471,3301,3351,981,3001,335
2016-12-191,3241,3381,3201,3372,115,6001,337
2016-12-161,3161,3271,3091,3262,760,8001,326
2016-12-151,3211,3291,2981,3112,393,8001,311
2016-12-141,2991,3201,2971,3132,856,1001,313
2016-12-131,2791,2891,2631,2882,252,7001,288
2016-12-121,2851,3051,2741,2875,173,1001,287
2016-12-091,2661,2711,2351,2623,524,2001,262
2016-12-081,2391,2741,2381,2664,657,5001,266
2016-12-071,1851,2261,1831,2223,902,6001,222
2016-12-061,1341,1881,1321,1853,307,9001,185
2016-12-051,1371,1371,1181,1221,619,8001,122
2016-12-021,1411,1591,1351,1381,896,3001,138
2016-12-011,1341,1401,1231,1331,802,9001,133
2016-11-301,1381,1541,1251,1252,129,5001,125
2016-11-291,1281,1341,1191,1331,651,3001,133
2016-11-281,1101,1431,1001,1292,953,0001,129
2016-11-251,0931,1101,0911,1091,570,6001,109
2016-11-241,0801,0931,0691,0871,394,3001,087
2016-11-221,0711,0811,0631,0691,215,9001,069
2016-11-211,0861,0961,0811,0811,294,6001,081
2016-11-181,0941,0941,0801,0831,388,6001,083
2016-11-171,0871,0891,0761,0871,177,0001,087
2016-11-161,0851,0881,0701,0751,456,0001,075
2016-11-151,0721,0821,0541,0822,372,9001,082
2016-11-141,0701,0791,0621,0631,510,8001,063
2016-11-111,0731,0781,0511,0551,826,1001,055
2016-11-101,0701,0941,0641,0712,389,6001,071
2016-11-091,0691,0811,0111,0423,292,2001,042
2016-11-081,0651,0691,0571,0641,365,5001,064
2016-11-071,0641,0701,0571,0621,813,3001,062
2016-11-041,0581,0701,0491,0562,562,4001,056
2016-11-021,0191,0561,0151,0503,161,1001,050
2016-11-019801,0339781,0233,814,3001,023
2016-10-319659749499531,583,600953
2016-10-289689759609652,238,100965
2016-10-279559699549571,414,000957
2016-10-269479539369531,281,200953
2016-10-259399499299451,195,000945
2016-10-24950955937938963,400938
2016-10-219479559429461,394,200946
2016-10-209239469209422,142,100942
2016-10-199229259139161,450,100916
2016-10-179069189059141,117,700914
2016-10-139109179019091,570,200909
2016-10-129069209049052,192,500905
2016-10-119059159029091,425,000909
2016-10-079169209009021,608,500902
2016-10-069239259169201,285,300920
2016-10-059329359219231,412,500923
2016-10-049319399279291,199,800929
2016-10-039439449309331,870,400933
2016-09-309589589369461,866,900946
2016-09-29970982968970936,600970
2016-09-289769809619701,245,900970
2016-09-279529839399822,035,400982
2016-09-269719829589611,171,900961
2016-09-239849849699771,207,600977
2016-09-219629839519822,191,300982
2016-09-209389599359542,293,000954
2016-09-169459459279382,378,000938
2016-09-159469519309382,592,400938
2016-09-149921,0009879891,636,800989
2016-09-131,0071,0169929941,173,500994
2016-09-129971,0119939991,788,900999
2016-09-099961,0069919982,095,600998
2016-09-081,0191,0201,0071,0131,663,0001,013
2016-09-071,0091,0291,0061,0271,653,8001,027
2016-09-069991,0149851,0121,347,0001,012
2016-09-059971,0259971,0021,299,9001,002
2016-09-029799959799921,384,400992
2016-09-019879979759822,233,900982
2016-08-319179739179632,546,500963
2016-08-30917922909919855,700919
2016-08-29910924906919936,700919
2016-08-269169209049041,064,400904
2016-08-25919920902911798,600911
2016-08-24907923902917934,700917
2016-08-238909098899041,127,900904
2016-08-22883897879895840,000895
2016-08-198858868758861,109,800886
2016-08-189089088818811,512,300881
2016-08-179009098959071,264,100907
2016-08-169239279019011,287,500901
2016-08-15908927908923770,900923
2016-08-129019238979181,668,200918
2016-08-109089128908941,834,400894
2016-08-099089179019171,443,800917
2016-08-089209229059161,552,800916
2016-08-059299329159212,714,300921
2016-08-049359459219332,890,200933
2016-08-039439519289442,489,700944
2016-08-029609749559571,335,700957
2016-08-019709709459611,433,100961
2016-07-299649709489662,515,300966
2016-07-289689689509641,745,100964
2016-07-279769839659731,526,700973
2016-07-269709799549691,534,300969
2016-07-259819869729761,557,900976
2016-07-229699889669752,191,100975
2016-07-219609769559762,329,300976
2016-07-209509609419581,642,000958
2016-07-199479599419542,365,400954
2016-07-159279449239372,701,500937
2016-07-149289299199242,001,300924
2016-07-139359359219232,503,300923
2016-07-129249379159174,236,000917
2016-07-119309449129195,808,900919
2016-07-081,0181,0259949941,379,800994
2016-07-071,0121,0301,0121,0241,565,0001,024
2016-07-061,0101,0211,0021,0161,272,6001,016
2016-07-051,0071,0251,0071,022974,9001,022
2016-07-041,0081,0271,0041,021667,8001,021
2016-07-011,0301,0311,0061,0171,239,3001,017
2016-06-301,0291,0321,0141,0221,479,3001,022
2016-06-291,0111,0309961,0291,663,1001,029
2016-06-289699979589921,851,700992
2016-06-279809829459772,145,200977
2016-06-241,0231,0319329503,455,500950
2016-06-231,0131,0191,0061,016968,2001,016
2016-06-221,0261,0301,0051,0131,371,8001,013
2016-06-211,0151,0371,0041,0361,820,4001,036
2016-06-201,0201,0311,0111,0271,409,2001,027
2016-06-171,0141,0211,0021,0101,910,4001,010
2016-06-161,0251,0431,0031,0071,774,4001,007
2016-06-151,0561,0561,0271,0272,373,1001,027
2016-06-141,0701,0781,0581,0641,167,8001,064
2016-06-131,0961,0991,0711,0711,257,2001,071
2016-06-101,1271,1271,0981,1171,519,0001,117
2016-06-091,0941,1231,0941,1141,835,5001,114
2016-06-081,1001,1041,0831,0941,780,9001,094
2016-06-071,0811,1161,0801,1131,579,0001,113
2016-06-061,0721,0811,0581,0811,349,1001,081
2016-06-031,0751,0801,0591,0651,965,2001,065
2016-06-021,1051,1161,0801,0831,852,2001,083
2016-06-011,1241,1251,1021,1071,234,4001,107
2016-05-311,0961,1331,0951,1252,426,8001,125
2016-05-301,0921,1001,0801,097948,7001,097
2016-05-271,0851,0911,0771,086859,3001,086
2016-05-261,0881,0911,0761,0781,361,6001,078
2016-05-251,0831,0891,0741,0811,186,7001,081
2016-05-241,0811,0851,0661,0671,248,5001,067
2016-05-231,0891,0911,0731,0831,188,7001,083
2016-05-201,0821,0991,0761,0941,343,8001,094
2016-05-191,1001,1021,0761,0811,264,8001,081
2016-05-181,0991,1111,0871,0941,463,0001,094
2016-05-171,0831,1131,0771,1111,409,8001,111
2016-05-161,0891,0981,0751,0761,206,8001,076
2016-05-131,1141,1321,0961,0961,525,7001,096
2016-05-121,0981,1151,0911,1121,424,0001,112
2016-05-111,1181,1311,1061,1071,391,6001,107
2016-05-101,1021,1281,0811,1212,515,9001,121
2016-05-091,1491,1491,1131,1131,548,7001,113
2016-05-061,1251,1451,1251,1382,446,4001,138
2016-05-021,0801,1321,0801,1272,628,4001,127
2016-04-281,1101,1551,1061,1123,211,5001,112
2016-04-271,1161,1161,0841,0922,358,0001,092
2016-04-261,1221,1341,1051,1131,474,3001,113
2016-04-251,1231,1241,1061,1171,590,9001,117
2016-04-221,1241,1371,1151,1251,760,2001,125
2016-04-211,1501,1601,1361,1441,591,8001,144
2016-04-201,1221,1411,1211,1332,020,9001,133
2016-04-191,1281,1441,1071,1162,606,2001,116
2016-04-181,0851,1141,0761,0885,296,2001,088
2016-04-151,1531,1871,1521,1822,116,7001,182
2016-04-141,1471,1881,1271,1842,402,2001,184
2016-04-131,1251,1401,1191,1382,069,4001,138
2016-04-121,0881,1231,0871,1142,026,7001,114
2016-04-111,0851,0951,0741,0911,520,9001,091
2016-04-081,0651,1131,0431,0973,315,0001,097
2016-04-071,0881,1031,0791,0863,133,2001,086
2016-04-061,0201,1161,0071,1027,863,3001,102
2016-04-051,0291,0441,0191,0282,619,6001,028
2016-04-041,0211,0491,0211,0332,137,9001,033
2016-04-011,0681,0691,0191,0212,403,8001,021
2016-03-311,0611,0781,0521,0712,803,0001,071
2016-03-301,0791,0831,0591,0591,743,2001,059
2016-03-291,0711,0861,0701,0822,029,5001,082
2016-03-281,0521,0841,0521,0832,713,5001,083
2016-03-251,0371,0561,0331,0521,856,9001,052
2016-03-241,0521,0581,0331,0361,561,2001,036
2016-03-231,0351,0611,0331,0512,290,5001,051
2016-03-221,0151,0461,0121,0362,968,4001,036
2016-03-181,0321,0491,0141,0213,137,5001,021
2016-03-171,0671,0751,0151,0244,403,3001,024
2016-03-161,0681,0881,0631,0632,063,1001,063
2016-03-151,0921,0961,0711,0782,350,3001,078
2016-03-141,0731,0911,0701,0882,041,4001,088
2016-03-111,0511,0771,0501,0693,412,9001,069
2016-03-101,1001,1091,0501,0636,511,3001,063
2016-03-091,1481,1711,1471,1561,540,3001,156
2016-03-081,1861,1881,1481,1642,625,9001,164
2016-03-071,2251,2251,1951,2061,615,2001,206
2016-03-041,2201,2541,2071,2331,843,1001,233
2016-03-031,1811,2271,1811,2202,192,5001,220
2016-03-021,1901,1921,1661,1892,117,0001,189
2016-03-011,1221,1651,1221,1572,002,5001,157
2016-02-291,1561,1661,1351,1353,023,8001,135
2016-02-261,1101,1471,1101,1443,468,9001,144
2016-02-251,0591,1071,0581,1022,423,5001,102
2016-02-241,0571,0751,0451,0592,520,1001,059
2016-02-231,0931,1011,0721,0761,741,7001,076
2016-02-221,1011,1021,0661,0862,623,1001,086
2016-02-191,1301,1421,0951,1122,421,2001,112
2016-02-181,1371,1591,1291,1332,671,4001,133
2016-02-171,1161,1411,0931,1102,751,7001,110
2016-02-161,1221,1441,1071,1172,734,7001,117
2016-02-151,1051,1281,0811,1263,030,2001,126
2016-02-121,0801,1221,0621,0724,165,0001,072
2016-02-101,1421,1541,0841,1103,411,7001,110
2016-02-091,1901,1941,1521,1572,107,3001,157
2016-02-081,1861,2371,1841,2301,723,0001,230
2016-02-051,2021,2061,1811,2022,004,6001,202
2016-02-041,2501,2621,2251,2302,180,1001,230
2016-02-031,2511,2711,2381,2652,297,6001,265
2016-02-021,2381,2851,2351,2792,568,2001,279
2016-02-011,2781,2961,2361,2544,165,8001,254
2016-01-291,2581,2941,2301,2873,151,9001,287
2016-01-281,2271,2601,2251,2392,702,9001,239
2016-01-271,1831,2351,1751,2332,837,2001,233
2016-01-261,1821,1891,1651,1683,570,9001,168
2016-01-251,1881,1921,1621,1822,528,2001,182
2016-01-221,1301,1681,1141,1672,808,0001,167
2016-01-211,1351,1611,0891,0932,997,5001,093
2016-01-201,2101,2111,1411,1482,542,8001,148
2016-01-191,2331,2401,2031,2141,653,0001,214
2016-01-181,2001,2381,1911,2351,944,9001,235
2016-01-151,2481,2571,2201,2291,889,1001,229
2016-01-141,2331,2471,2101,2282,212,4001,228
2016-01-131,2401,2631,2261,2632,414,1001,263
2016-01-121,2251,2601,2241,2312,456,6001,231
2016-01-081,2771,2821,2481,2532,262,8001,253
2016-01-071,2891,3171,2831,2902,182,3001,290
2016-01-061,2991,3151,2871,2961,528,7001,296
2016-01-051,2791,3111,2741,2991,620,6001,299
2016-01-041,3151,3221,2771,2892,213,3001,289

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