1. HOME >
  2. 株価時系列 >
  3. 9508 >
  4. 2017年

9508 九州電力(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,1811,1901,1781,181940,0001,181
2017-12-281,1651,1861,1651,1811,591,3001,181
2017-12-271,1551,1691,1541,165832,1001,165
2017-12-261,1731,1741,1561,1641,782,7001,164
2017-12-251,1711,1741,1641,1711,128,9001,171
2017-12-221,1801,1861,1621,1681,781,3001,168
2017-12-211,1881,1881,1631,1792,912,5001,179
2017-12-201,1971,2061,1901,1912,318,5001,191
2017-12-191,1951,2051,1901,1971,707,8001,197
2017-12-181,2001,2001,1851,1951,697,3001,195
2017-12-151,2101,2111,1791,1905,359,0001,190
2017-12-141,2271,2281,2091,2144,165,8001,214
2017-12-131,2631,2651,2291,2353,302,5001,235
2017-12-121,2641,2721,2591,2641,120,4001,264
2017-12-111,2691,2701,2551,265963,2001,265
2017-12-081,2631,2721,2601,2681,667,1001,268
2017-12-071,2581,2641,2511,2581,715,6001,258
2017-12-061,2731,2761,2471,2541,978,7001,254
2017-12-051,2581,2821,2581,2741,305,9001,274
2017-12-041,2631,2661,2541,2571,212,9001,257
2017-12-011,2831,2831,2561,2621,838,1001,262
2017-11-301,2831,2881,2731,2832,420,6001,283
2017-11-291,2621,2801,2581,2731,701,9001,273
2017-11-281,2451,2721,2451,2591,325,6001,259
2017-11-271,2491,2511,2381,2421,390,3001,242
2017-11-241,2401,2501,2381,2461,002,9001,246
2017-11-221,2391,2541,2281,2521,893,5001,252
2017-11-211,2441,2441,2321,2361,480,1001,236
2017-11-201,2361,2401,2321,2381,492,2001,238
2017-11-171,2611,2621,2341,2432,279,3001,243
2017-11-161,2551,2661,2401,2532,577,9001,253
2017-11-151,2561,2611,2361,2452,834,8001,245
2017-11-131,2851,2891,2671,2671,896,1001,267
2017-11-101,2771,2891,2671,2852,380,7001,285
2017-11-091,3021,3141,2851,2952,324,1001,295
2017-11-081,3081,3111,2971,3022,094,2001,302
2017-11-071,3101,3191,2981,3111,747,9001,311
2017-11-061,3101,3191,3091,3121,523,3001,312
2017-11-021,3261,3271,3091,3161,495,0001,316
2017-11-011,3001,3241,2991,3203,076,0001,320
2017-10-311,2961,2991,2811,2901,686,4001,290
2017-10-301,3031,3031,2891,2951,842,0001,295
2017-10-271,2891,3101,2801,3052,541,5001,305
2017-10-261,2801,2881,2731,2861,290,8001,286
2017-10-251,2951,2951,2781,2841,676,9001,284
2017-10-241,2761,2971,2741,2911,847,3001,291
2017-10-231,2921,2931,2731,2751,400,1001,275
2017-10-201,2671,2791,2631,2781,673,3001,278
2017-10-191,2901,2961,2721,2761,621,5001,276
2017-10-181,2841,3021,2771,2922,556,2001,292
2017-10-171,2731,2831,2661,2811,622,6001,281
2017-10-161,2621,2781,2601,2701,897,3001,270
2017-10-131,2481,2661,2461,2581,318,2001,258
2017-10-121,2291,2601,2281,2492,256,8001,249
2017-10-111,2261,2381,2241,2291,036,4001,229
2017-10-101,2441,2451,2241,2281,895,6001,228
2017-10-061,2381,2491,2281,2402,460,7001,240
2017-10-051,2291,2511,2251,2352,321,2001,235
2017-10-041,2211,2391,2201,2202,219,3001,220
2017-10-031,1931,2321,1871,2213,382,3001,221
2017-10-021,1981,2031,1851,1891,707,9001,189
2017-09-291,1981,2061,1901,1953,490,1001,195
2017-09-281,2201,2221,1861,2054,958,9001,205
2017-09-271,2311,2341,2241,2261,092,5001,226
2017-09-261,2351,2451,2311,2321,752,3001,232
2017-09-251,2391,2411,2281,2391,588,3001,239
2017-09-221,2431,2451,2361,2431,529,7001,243
2017-09-211,2421,2501,2381,2392,007,2001,239
2017-09-201,2351,2451,2341,2411,662,1001,241
2017-09-191,2301,2391,2261,2342,152,1001,234
2017-09-151,2431,2431,2241,2263,281,9001,226
2017-09-141,2501,2501,2381,2432,572,2001,243
2017-09-131,2501,2561,2341,2446,649,5001,244
2017-09-121,3101,3131,3011,3011,560,4001,301
2017-09-111,2901,3081,2881,2962,020,7001,296
2017-09-081,2921,2921,2781,2791,216,7001,279
2017-09-071,2701,2891,2691,2852,179,2001,285
2017-09-061,2551,2731,2491,2672,055,8001,267
2017-09-051,2781,2781,2521,2612,265,7001,261
2017-09-041,2831,2911,2711,2761,446,9001,276
2017-09-011,2981,2991,2811,2901,662,5001,290
2017-08-311,2851,2981,2831,2921,793,6001,292
2017-08-301,2981,2991,2811,2941,499,5001,294
2017-08-291,2931,3031,2901,2931,109,2001,293
2017-08-281,2951,3021,2871,2981,804,6001,298
2017-08-251,2851,2931,2811,2881,249,6001,288
2017-08-241,2951,3011,2861,2861,804,3001,286
2017-08-231,3201,3231,2951,2991,979,5001,299
2017-08-221,3091,3231,3091,3121,448,2001,312
2017-08-211,3071,3141,3011,3081,396,4001,308
2017-08-181,3021,3071,2941,2981,871,1001,298
2017-08-171,3141,3171,3031,3131,499,2001,313
2017-08-161,3301,3311,3081,3132,607,3001,313
2017-08-151,3321,3431,3281,3341,237,6001,334
2017-08-141,3161,3381,3151,3261,681,6001,326
2017-08-101,3381,3411,3241,3251,319,2001,325
2017-08-091,3421,3511,3291,3391,663,7001,339
2017-08-081,3611,3611,3421,3481,029,4001,348
2017-08-071,3541,3621,3501,354948,5001,354
2017-08-041,3491,3541,3421,3461,214,3001,346
2017-08-031,3431,3601,3421,3571,736,2001,357
2017-08-021,3481,3561,3441,3441,499,8001,344
2017-08-011,3221,3491,3131,3432,344,6001,343
2017-07-311,3251,3281,3031,3062,138,4001,306
2017-07-281,3281,3401,3281,3341,324,4001,334
2017-07-271,3141,3401,3121,3332,014,3001,333
2017-07-261,3201,3241,3101,3181,211,4001,318
2017-07-251,3271,3371,3171,320942,9001,320
2017-07-241,3261,3301,3201,329890,2001,329
2017-07-211,3361,3381,3281,3351,101,1001,335
2017-07-201,3191,3481,3191,3432,197,8001,343
2017-07-191,3051,3221,3051,3191,330,4001,319
2017-07-181,3061,3251,3061,3121,358,8001,312
2017-07-141,3041,3121,3011,3051,235,2001,305
2017-07-131,3201,3201,2991,3031,911,9001,303
2017-07-121,3221,3231,3041,3052,297,5001,305
2017-07-111,3201,3271,3141,3221,413,4001,322
2017-07-101,3161,3311,3121,3211,902,7001,321
2017-07-071,3391,3431,3211,3251,941,7001,325
2017-07-061,3481,3551,3431,3501,752,2001,350
2017-07-051,3431,3461,3281,3441,767,5001,344
2017-07-041,3661,3681,3401,3451,696,4001,345
2017-07-031,3661,3741,3591,3651,188,5001,365
2017-06-301,3861,3911,3591,3643,241,4001,364
2017-06-291,3951,4021,3901,3962,228,4001,396
2017-06-281,3741,3921,3731,3841,508,3001,384
2017-06-271,3881,3881,3721,3751,227,9001,375
2017-06-261,3771,3901,3761,3811,192,1001,381
2017-06-231,3821,3821,3631,3771,833,5001,377
2017-06-221,3831,3921,3781,3831,881,3001,383
2017-06-211,3801,3851,3751,3842,066,6001,384
2017-06-201,3861,3941,3741,3741,787,5001,374
2017-06-191,3771,3921,3751,3821,653,8001,382
2017-06-161,3851,3941,3711,3742,856,1001,374
2017-06-151,3841,3891,3631,3852,418,7001,385
2017-06-141,4071,4121,3851,3882,289,1001,388
2017-06-131,3861,4221,3861,3893,174,9001,389
2017-06-121,3921,3961,3821,3901,471,5001,390
2017-06-091,4001,4081,3791,3922,389,5001,392
2017-06-081,4101,4151,3991,4032,437,7001,403
2017-06-071,4061,4091,3951,4061,962,4001,406
2017-06-061,4221,4221,4061,4102,502,4001,410
2017-06-051,4081,4251,4071,4201,764,2001,420
2017-06-021,4101,4161,4051,4132,094,5001,413
2017-06-011,3771,4131,3761,4083,188,4001,408
2017-05-311,3821,3821,3641,3722,516,4001,372
2017-05-301,3831,3911,3761,3872,138,8001,387
2017-05-291,3721,3871,3651,3832,190,2001,383
2017-05-261,3691,3751,3581,3732,812,4001,373
2017-05-251,3421,3671,3401,3662,766,6001,366
2017-05-241,3271,3441,3231,3442,503,0001,344
2017-05-231,3161,3251,3121,3171,534,0001,317
2017-05-221,3111,3261,3021,3161,889,1001,316
2017-05-191,3181,3231,3011,3092,295,7001,309
2017-05-181,3201,3321,3181,3262,508,4001,326
2017-05-171,3401,3421,3241,3292,492,9001,329
2017-05-161,3191,3301,3151,3282,988,6001,328
2017-05-151,3071,3151,3011,3103,088,6001,310
2017-05-121,2841,3071,2841,2973,168,4001,297
2017-05-111,2901,2961,2821,2911,937,0001,291
2017-05-101,2801,2951,2801,2913,393,2001,291
2017-05-091,2701,2771,2651,2692,557,3001,269
2017-05-081,2631,2731,2571,2704,931,9001,270
2017-05-021,2381,2541,2361,2482,966,9001,248
2017-05-011,2151,2391,2101,2353,638,8001,235
2017-04-281,1991,2091,1931,2021,674,3001,202
2017-04-271,2071,2101,1911,1981,926,6001,198
2017-04-261,2101,2141,2011,2121,879,2001,212
2017-04-251,1861,2071,1811,2022,027,1001,202
2017-04-241,1861,1941,1761,1842,208,4001,184
2017-04-211,1671,1851,1631,1831,744,7001,183
2017-04-201,1841,1841,1621,1622,666,2001,162
2017-04-191,1741,1931,1731,1901,863,2001,190
2017-04-181,1981,1981,1801,1862,016,8001,186
2017-04-171,1801,1951,1661,1921,939,2001,192
2017-04-141,2001,2031,1651,1732,720,8001,173
2017-04-131,1971,2241,1971,2063,324,5001,206
2017-04-121,1891,1971,1821,1971,518,9001,197
2017-04-111,1961,2001,1901,1971,205,4001,197
2017-04-101,2031,2051,1921,1992,091,5001,199
2017-04-071,2001,2121,1911,1953,725,6001,195
2017-04-061,2091,2131,1871,1912,890,9001,191
2017-04-051,2041,2101,1951,2043,888,9001,204
2017-04-041,2051,2131,1911,2043,567,3001,204
2017-04-031,1981,2011,1891,1952,263,7001,195
2017-03-311,2131,2171,1861,1863,068,9001,186
2017-03-301,2181,2221,1921,2022,369,3001,202
2017-03-291,2151,2411,2121,2245,879,7001,224
2017-03-281,1991,2171,1941,2042,924,4001,204
2017-03-271,1851,1961,1791,1902,679,1001,190
2017-03-241,1741,1981,1671,1854,591,1001,185
2017-03-231,1671,1781,1621,1713,640,0001,171
2017-03-221,1621,1701,1561,1644,141,4001,164
2017-03-211,1601,1781,1561,1772,930,4001,177
2017-03-171,1601,1641,1461,1613,147,3001,161
2017-03-161,1451,1581,1371,1553,404,8001,155
2017-03-151,1531,1651,1411,1479,141,6001,147
2017-03-141,2521,2571,2441,247764,8001,247
2017-03-131,2371,2521,2341,2491,021,2001,249
2017-03-101,2361,2401,2261,2371,561,3001,237
2017-03-091,2361,2361,2181,2251,325,0001,225
2017-03-081,2441,2501,2301,2361,353,6001,236
2017-03-071,2511,2601,2431,2491,392,4001,249
2017-03-061,2651,2701,2561,261865,9001,261
2017-03-031,2661,2831,2651,2731,357,7001,273
2017-03-021,2641,2651,2561,2601,057,8001,260
2017-03-011,2641,2661,2411,2551,566,7001,255
2017-02-281,2521,2641,2461,2501,737,9001,250
2017-02-271,2521,2531,2371,2451,189,3001,245
2017-02-241,2571,2691,2501,2591,642,4001,259
2017-02-231,2601,2601,2381,2581,399,2001,258
2017-02-221,2651,2781,2511,2541,807,5001,254
2017-02-211,2401,2651,2401,2651,778,9001,265
2017-02-201,2321,2451,2221,2431,214,2001,243
2017-02-171,2381,2461,2251,2382,190,5001,238
2017-02-161,2481,2541,2361,2401,896,3001,240
2017-02-151,2411,2431,2301,2331,389,9001,233
2017-02-141,2441,2481,2261,2281,336,0001,228
2017-02-131,2451,2481,2291,234941,3001,234
2017-02-101,2211,2341,2171,2341,528,6001,234
2017-02-091,2291,2301,2061,2111,514,2001,211
2017-02-081,2131,2311,2131,2261,500,4001,226
2017-02-071,1901,2141,1851,2131,606,9001,213
2017-02-061,2111,2111,1861,2012,048,5001,201
2017-02-031,2261,2281,2071,2091,810,7001,209
2017-02-021,2491,2491,2121,2272,566,8001,227
2017-02-011,2561,2621,2451,2492,263,8001,249
2017-01-311,2921,3091,2511,2582,202,8001,258
2017-01-301,2701,2751,2541,2721,407,1001,272
2017-01-271,2991,3011,2771,2841,191,2001,284
2017-01-261,3001,3041,2861,2921,511,8001,292
2017-01-251,2981,3081,2831,2901,350,8001,290
2017-01-241,2831,2911,2771,2871,688,5001,287
2017-01-231,3051,3061,2961,3001,081,9001,300
2017-01-201,3151,3271,3061,3221,520,5001,322
2017-01-191,3261,3311,3101,3141,785,1001,314
2017-01-181,2801,3171,2691,3112,677,1001,311
2017-01-171,3011,3041,2701,2782,231,3001,278
2017-01-161,3111,3181,2911,2971,841,3001,297
2017-01-131,3051,3281,3001,3212,640,8001,321
2017-01-121,3001,3061,2891,3042,293,0001,304
2017-01-111,3001,3141,2951,2962,065,2001,296
2017-01-101,2901,3121,2871,2922,704,2001,292
2017-01-061,2771,2911,2751,2881,251,1001,288
2017-01-051,3021,3031,2781,2892,171,1001,289
2017-01-041,2751,2981,2721,2932,562,2001,293

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