9508 九州電力(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 891 | 898 | 888 | 888 | 1,000,700 | 888 |
2020-12-29 | 893 | 899 | 890 | 897 | 849,500 | 897 |
2020-12-28 | 887 | 894 | 886 | 892 | 1,075,100 | 892 |
2020-12-25 | 888 | 892 | 881 | 888 | 524,100 | 888 |
2020-12-24 | 879 | 890 | 877 | 881 | 1,234,600 | 881 |
2020-12-23 | 873 | 878 | 871 | 878 | 1,076,300 | 878 |
2020-12-22 | 873 | 878 | 868 | 872 | 1,317,500 | 872 |
2020-12-21 | 887 | 896 | 881 | 884 | 1,512,800 | 884 |
2020-12-18 | 873 | 892 | 872 | 892 | 2,061,200 | 892 |
2020-12-17 | 860 | 874 | 858 | 874 | 936,600 | 874 |
2020-12-16 | 879 | 879 | 867 | 867 | 978,700 | 867 |
2020-12-15 | 875 | 879 | 864 | 867 | 1,145,400 | 867 |
2020-12-14 | 868 | 878 | 868 | 872 | 1,268,000 | 872 |
2020-12-11 | 869 | 878 | 862 | 878 | 1,384,100 | 878 |
2020-12-10 | 852 | 878 | 852 | 878 | 2,498,400 | 878 |
2020-12-09 | 853 | 856 | 842 | 846 | 2,190,500 | 846 |
2020-12-08 | 858 | 863 | 855 | 859 | 851,000 | 859 |
2020-12-07 | 878 | 881 | 860 | 861 | 1,675,500 | 861 |
2020-12-04 | 874 | 879 | 871 | 878 | 1,040,300 | 878 |
2020-12-03 | 875 | 881 | 866 | 871 | 1,314,600 | 871 |
2020-12-02 | 883 | 886 | 862 | 870 | 1,888,200 | 870 |
2020-12-01 | 883 | 887 | 861 | 873 | 2,156,500 | 873 |
2020-11-30 | 903 | 904 | 875 | 881 | 3,022,500 | 881 |
2020-11-27 | 922 | 925 | 909 | 912 | 1,841,700 | 912 |
2020-11-26 | 929 | 932 | 915 | 916 | 971,100 | 916 |
2020-11-25 | 955 | 956 | 927 | 930 | 1,286,300 | 930 |
2020-11-24 | 958 | 962 | 948 | 950 | 1,010,300 | 950 |
2020-11-20 | 951 | 962 | 945 | 946 | 1,202,000 | 946 |
2020-11-19 | 942 | 959 | 935 | 959 | 1,444,800 | 959 |
2020-11-18 | 945 | 952 | 937 | 946 | 1,009,800 | 946 |
2020-11-17 | 934 | 947 | 928 | 947 | 1,387,100 | 947 |
2020-11-16 | 924 | 935 | 917 | 928 | 1,099,300 | 928 |
2020-11-13 | 914 | 916 | 902 | 914 | 1,033,300 | 914 |
2020-11-12 | 927 | 931 | 913 | 916 | 1,104,700 | 916 |
2020-11-11 | 930 | 935 | 921 | 928 | 1,450,600 | 928 |
2020-11-10 | 911 | 922 | 908 | 915 | 1,460,700 | 915 |
2020-11-09 | 910 | 912 | 897 | 901 | 1,277,800 | 901 |
2020-11-06 | 893 | 908 | 892 | 900 | 1,067,200 | 900 |
2020-11-05 | 899 | 901 | 884 | 896 | 1,234,100 | 896 |
2020-11-04 | 916 | 918 | 900 | 900 | 1,206,400 | 900 |
2020-11-02 | 883 | 928 | 883 | 911 | 1,588,900 | 911 |
2020-10-30 | 890 | 891 | 873 | 876 | 1,067,000 | 876 |
2020-10-29 | 884 | 894 | 880 | 894 | 1,046,600 | 894 |
2020-10-28 | 890 | 895 | 884 | 892 | 592,000 | 892 |
2020-10-27 | 903 | 903 | 889 | 895 | 625,800 | 895 |
2020-10-26 | 893 | 903 | 892 | 903 | 569,700 | 903 |
2020-10-23 | 895 | 909 | 889 | 899 | 955,300 | 899 |
2020-10-22 | 912 | 915 | 889 | 889 | 2,117,800 | 889 |
2020-10-21 | 925 | 929 | 918 | 923 | 1,498,700 | 923 |
2020-10-20 | 945 | 947 | 917 | 929 | 1,491,200 | 929 |
2020-10-19 | 940 | 947 | 937 | 946 | 1,132,000 | 946 |
2020-10-16 | 933 | 940 | 929 | 930 | 739,600 | 930 |
2020-10-15 | 932 | 940 | 928 | 929 | 845,200 | 929 |
2020-10-14 | 946 | 951 | 939 | 943 | 725,400 | 943 |
2020-10-13 | 956 | 957 | 949 | 951 | 993,100 | 951 |
2020-10-12 | 959 | 962 | 948 | 953 | 861,300 | 953 |
2020-10-09 | 972 | 972 | 958 | 962 | 811,100 | 962 |
2020-10-08 | 971 | 977 | 967 | 971 | 1,032,800 | 971 |
2020-10-07 | 963 | 969 | 954 | 966 | 914,700 | 966 |
2020-10-06 | 965 | 972 | 962 | 970 | 652,800 | 970 |
2020-10-05 | 956 | 976 | 954 | 966 | 1,177,400 | 966 |
2020-10-02 | 966 | 966 | 938 | 945 | 1,311,800 | 945 |
2020-09-30 | 964 | 973 | 957 | 957 | 1,655,700 | 957 |
2020-09-29 | 962 | 970 | 945 | 964 | 1,258,500 | 964 |
2020-09-28 | 980 | 985 | 965 | 984 | 1,454,000 | 984 |
2020-09-25 | 975 | 983 | 968 | 973 | 1,729,000 | 973 |
2020-09-24 | 963 | 970 | 958 | 963 | 1,137,800 | 963 |
2020-09-23 | 970 | 971 | 957 | 970 | 1,280,200 | 970 |
2020-09-18 | 968 | 978 | 962 | 974 | 2,351,400 | 974 |
2020-09-17 | 973 | 980 | 959 | 965 | 1,075,500 | 965 |
2020-09-16 | 976 | 976 | 967 | 973 | 921,900 | 973 |
2020-09-15 | 987 | 987 | 975 | 979 | 717,400 | 979 |
2020-09-14 | 974 | 994 | 974 | 987 | 1,107,800 | 987 |
2020-09-11 | 958 | 971 | 953 | 966 | 1,174,700 | 966 |
2020-09-10 | 943 | 955 | 940 | 953 | 695,900 | 953 |
2020-09-09 | 943 | 949 | 933 | 948 | 1,027,500 | 948 |
2020-09-08 | 947 | 947 | 932 | 940 | 730,000 | 940 |
2020-09-07 | 958 | 960 | 943 | 946 | 595,200 | 946 |
2020-09-04 | 956 | 964 | 947 | 954 | 790,100 | 954 |
2020-09-03 | 965 | 969 | 957 | 957 | 829,000 | 957 |
2020-09-02 | 941 | 954 | 937 | 954 | 1,118,800 | 954 |
2020-09-01 | 939 | 946 | 936 | 946 | 699,500 | 946 |
2020-08-31 | 939 | 955 | 938 | 939 | 1,041,100 | 939 |
2020-08-28 | 935 | 950 | 931 | 935 | 807,400 | 935 |
2020-08-27 | 940 | 942 | 932 | 933 | 533,200 | 933 |
2020-08-26 | 939 | 945 | 936 | 945 | 366,400 | 945 |
2020-08-25 | 947 | 949 | 937 | 946 | 762,600 | 946 |
2020-08-24 | 949 | 950 | 935 | 937 | 527,700 | 937 |
2020-08-21 | 941 | 949 | 939 | 944 | 589,000 | 944 |
2020-08-20 | 951 | 955 | 940 | 940 | 736,100 | 940 |
2020-08-19 | 946 | 959 | 946 | 954 | 379,300 | 954 |
2020-08-18 | 947 | 957 | 942 | 953 | 572,100 | 953 |
2020-08-17 | 959 | 963 | 952 | 952 | 564,800 | 952 |
2020-08-14 | 968 | 968 | 956 | 964 | 757,000 | 964 |
2020-08-13 | 969 | 969 | 947 | 968 | 1,102,000 | 968 |
2020-08-12 | 936 | 968 | 936 | 966 | 1,486,400 | 966 |
2020-08-11 | 920 | 941 | 918 | 941 | 1,319,800 | 941 |
2020-08-07 | 918 | 922 | 909 | 915 | 678,900 | 915 |
2020-08-06 | 916 | 921 | 910 | 914 | 544,000 | 914 |
2020-08-05 | 919 | 919 | 900 | 919 | 1,073,600 | 919 |
2020-08-04 | 929 | 936 | 919 | 931 | 1,187,800 | 931 |
2020-08-03 | 912 | 928 | 902 | 928 | 1,661,900 | 928 |
2020-07-31 | 904 | 911 | 883 | 884 | 1,375,500 | 884 |
2020-07-30 | 912 | 919 | 907 | 907 | 1,064,900 | 907 |
2020-07-29 | 920 | 929 | 909 | 912 | 1,193,600 | 912 |
2020-07-28 | 920 | 925 | 907 | 908 | 908,400 | 908 |
2020-07-27 | 906 | 931 | 900 | 931 | 903,000 | 931 |
2020-07-22 | 917 | 927 | 913 | 913 | 853,300 | 913 |
2020-07-21 | 935 | 935 | 906 | 907 | 1,206,500 | 907 |
2020-07-20 | 929 | 937 | 920 | 937 | 722,600 | 937 |
2020-07-17 | 927 | 932 | 922 | 925 | 924,000 | 925 |
2020-07-16 | 944 | 948 | 915 | 917 | 1,949,200 | 917 |
2020-07-15 | 910 | 941 | 909 | 934 | 2,980,900 | 934 |
2020-07-14 | 907 | 907 | 891 | 891 | 1,024,700 | 891 |
2020-07-13 | 908 | 911 | 903 | 909 | 892,700 | 909 |
2020-07-10 | 898 | 903 | 893 | 893 | 967,700 | 893 |
2020-07-09 | 886 | 908 | 881 | 902 | 1,325,200 | 902 |
2020-07-08 | 884 | 903 | 883 | 885 | 1,067,600 | 885 |
2020-07-07 | 890 | 892 | 879 | 879 | 1,013,900 | 879 |
2020-07-06 | 880 | 897 | 879 | 895 | 804,700 | 895 |
2020-07-03 | 882 | 889 | 873 | 880 | 836,800 | 880 |
2020-07-02 | 884 | 887 | 871 | 879 | 1,824,800 | 879 |
2020-07-01 | 903 | 903 | 870 | 876 | 1,800,700 | 876 |
2020-06-30 | 900 | 912 | 896 | 905 | 1,368,300 | 905 |
2020-06-29 | 882 | 895 | 875 | 889 | 1,249,500 | 889 |
2020-06-26 | 882 | 882 | 868 | 878 | 1,260,900 | 878 |
2020-06-25 | 876 | 880 | 870 | 878 | 752,600 | 878 |
2020-06-24 | 881 | 886 | 868 | 873 | 1,218,100 | 873 |
2020-06-23 | 889 | 900 | 879 | 891 | 947,400 | 891 |
2020-06-22 | 891 | 903 | 883 | 883 | 1,087,500 | 883 |
2020-06-19 | 901 | 905 | 890 | 893 | 2,115,600 | 893 |
2020-06-18 | 912 | 918 | 901 | 903 | 1,466,000 | 903 |
2020-06-17 | 913 | 924 | 906 | 911 | 1,327,200 | 911 |
2020-06-16 | 914 | 914 | 896 | 908 | 1,467,200 | 908 |
2020-06-15 | 910 | 922 | 904 | 904 | 968,100 | 904 |
2020-06-12 | 926 | 926 | 910 | 914 | 1,324,200 | 914 |
2020-06-11 | 925 | 932 | 920 | 929 | 1,277,800 | 929 |
2020-06-10 | 930 | 932 | 920 | 925 | 1,145,900 | 925 |
2020-06-09 | 920 | 933 | 916 | 926 | 995,600 | 926 |
2020-06-08 | 913 | 917 | 903 | 917 | 1,107,200 | 917 |
2020-06-05 | 893 | 914 | 891 | 904 | 1,372,000 | 904 |
2020-06-04 | 912 | 915 | 901 | 907 | 1,047,100 | 907 |
2020-06-03 | 929 | 929 | 900 | 906 | 1,594,600 | 906 |
2020-06-02 | 925 | 928 | 915 | 922 | 1,278,300 | 922 |
2020-06-01 | 907 | 921 | 901 | 919 | 859,600 | 919 |
2020-05-29 | 912 | 919 | 895 | 896 | 2,831,500 | 896 |
2020-05-28 | 917 | 925 | 911 | 920 | 1,523,900 | 920 |
2020-05-27 | 886 | 922 | 885 | 922 | 2,753,100 | 922 |
2020-05-26 | 867 | 871 | 856 | 869 | 893,000 | 869 |
2020-05-25 | 853 | 862 | 849 | 861 | 809,600 | 861 |
2020-05-22 | 855 | 857 | 838 | 845 | 1,101,600 | 845 |
2020-05-21 | 861 | 861 | 850 | 852 | 983,400 | 852 |
2020-05-20 | 864 | 868 | 858 | 867 | 1,004,000 | 867 |
2020-05-19 | 869 | 871 | 857 | 858 | 1,013,100 | 858 |
2020-05-18 | 871 | 872 | 852 | 858 | 967,200 | 858 |
2020-05-15 | 855 | 866 | 850 | 860 | 812,600 | 860 |
2020-05-14 | 866 | 877 | 854 | 854 | 1,023,100 | 854 |
2020-05-13 | 862 | 870 | 858 | 865 | 973,400 | 865 |
2020-05-12 | 870 | 873 | 863 | 868 | 733,200 | 868 |
2020-05-11 | 869 | 870 | 863 | 866 | 998,500 | 866 |
2020-05-08 | 836 | 868 | 832 | 868 | 1,583,500 | 868 |
2020-05-07 | 851 | 853 | 823 | 827 | 2,142,900 | 827 |
2020-05-01 | 848 | 869 | 847 | 860 | 1,855,300 | 860 |
2020-04-30 | 862 | 874 | 852 | 853 | 2,276,700 | 853 |
2020-04-28 | 870 | 877 | 864 | 871 | 1,307,100 | 871 |
2020-04-27 | 877 | 881 | 870 | 876 | 1,423,900 | 876 |
2020-04-24 | 875 | 888 | 874 | 884 | 2,112,500 | 884 |
2020-04-23 | 870 | 884 | 870 | 882 | 1,423,000 | 882 |
2020-04-22 | 877 | 881 | 862 | 866 | 1,706,700 | 866 |
2020-04-21 | 889 | 893 | 876 | 879 | 1,843,500 | 879 |
2020-04-20 | 902 | 910 | 894 | 899 | 1,237,500 | 899 |
2020-04-17 | 920 | 926 | 906 | 912 | 1,637,700 | 912 |
2020-04-16 | 885 | 910 | 883 | 909 | 1,785,500 | 909 |
2020-04-15 | 876 | 889 | 869 | 889 | 1,608,700 | 889 |
2020-04-14 | 884 | 887 | 877 | 884 | 1,031,600 | 884 |
2020-04-13 | 882 | 888 | 872 | 878 | 1,021,000 | 878 |
2020-04-10 | 880 | 891 | 869 | 888 | 1,350,200 | 888 |
2020-04-09 | 882 | 885 | 858 | 873 | 1,455,200 | 873 |
2020-04-08 | 879 | 891 | 875 | 876 | 1,812,900 | 876 |
2020-04-07 | 873 | 884 | 862 | 876 | 1,524,100 | 876 |
2020-04-06 | 853 | 883 | 850 | 878 | 1,680,600 | 878 |
2020-04-03 | 848 | 876 | 843 | 851 | 2,029,100 | 851 |
2020-04-02 | 830 | 852 | 829 | 841 | 1,523,400 | 841 |
2020-04-01 | 857 | 870 | 833 | 845 | 2,301,700 | 845 |
2020-03-31 | 877 | 893 | 852 | 869 | 2,559,900 | 869 |
2020-03-30 | 879 | 893 | 859 | 889 | 2,146,000 | 889 |
2020-03-27 | 873 | 901 | 870 | 901 | 3,365,900 | 901 |
2020-03-26 | 847 | 868 | 831 | 859 | 2,439,300 | 859 |
2020-03-25 | 848 | 865 | 822 | 861 | 2,871,400 | 861 |
2020-03-24 | 860 | 860 | 820 | 836 | 2,865,100 | 836 |
2020-03-23 | 870 | 877 | 842 | 861 | 3,161,300 | 861 |
2020-03-19 | 822 | 869 | 815 | 846 | 3,855,200 | 846 |
2020-03-18 | 800 | 828 | 786 | 798 | 3,146,300 | 798 |
2020-03-17 | 701 | 798 | 698 | 791 | 3,275,200 | 791 |
2020-03-16 | 706 | 731 | 695 | 710 | 2,057,000 | 710 |
2020-03-13 | 706 | 734 | 686 | 709 | 3,884,600 | 709 |
2020-03-12 | 762 | 763 | 738 | 756 | 3,014,600 | 756 |
2020-03-11 | 770 | 790 | 768 | 784 | 2,296,000 | 784 |
2020-03-10 | 755 | 781 | 734 | 769 | 3,116,500 | 769 |
2020-03-09 | 795 | 798 | 765 | 770 | 2,189,400 | 770 |
2020-03-06 | 828 | 828 | 806 | 815 | 2,187,800 | 815 |
2020-03-05 | 825 | 849 | 820 | 839 | 3,127,500 | 839 |
2020-03-04 | 792 | 823 | 789 | 810 | 2,527,400 | 810 |
2020-03-03 | 794 | 813 | 792 | 797 | 3,069,400 | 797 |
2020-03-02 | 764 | 791 | 758 | 779 | 2,512,000 | 779 |
2020-02-28 | 783 | 793 | 777 | 782 | 2,816,800 | 782 |
2020-02-27 | 815 | 820 | 803 | 806 | 2,132,500 | 806 |
2020-02-26 | 816 | 831 | 813 | 828 | 2,047,200 | 828 |
2020-02-25 | 834 | 837 | 822 | 826 | 2,146,000 | 826 |
2020-02-21 | 853 | 859 | 851 | 854 | 1,206,400 | 854 |
2020-02-20 | 861 | 867 | 851 | 853 | 1,486,200 | 853 |
2020-02-19 | 869 | 873 | 862 | 863 | 1,075,800 | 863 |
2020-02-18 | 871 | 874 | 865 | 865 | 847,200 | 865 |
2020-02-17 | 863 | 874 | 861 | 870 | 1,216,800 | 870 |
2020-02-14 | 867 | 870 | 855 | 865 | 3,065,600 | 865 |
2020-02-13 | 884 | 885 | 871 | 871 | 3,146,200 | 871 |
2020-02-12 | 907 | 907 | 889 | 889 | 1,831,200 | 889 |
2020-02-10 | 915 | 915 | 907 | 910 | 1,099,400 | 910 |
2020-02-07 | 931 | 932 | 917 | 921 | 1,034,300 | 921 |
2020-02-06 | 924 | 939 | 924 | 933 | 1,806,800 | 933 |
2020-02-05 | 909 | 923 | 908 | 921 | 1,407,000 | 921 |
2020-02-04 | 905 | 919 | 902 | 912 | 1,715,000 | 912 |
2020-02-03 | 880 | 909 | 879 | 905 | 1,694,000 | 905 |
2020-01-31 | 904 | 908 | 900 | 900 | 1,494,000 | 900 |
2020-01-30 | 895 | 899 | 887 | 897 | 1,575,600 | 897 |
2020-01-29 | 888 | 900 | 887 | 897 | 1,585,200 | 897 |
2020-01-28 | 880 | 893 | 876 | 888 | 1,932,200 | 888 |
2020-01-27 | 880 | 881 | 875 | 881 | 1,754,700 | 881 |
2020-01-24 | 895 | 898 | 883 | 883 | 1,859,500 | 883 |
2020-01-23 | 891 | 896 | 885 | 893 | 1,822,700 | 893 |
2020-01-22 | 904 | 905 | 896 | 897 | 1,144,600 | 897 |
2020-01-21 | 904 | 909 | 902 | 906 | 949,600 | 906 |
2020-01-20 | 900 | 911 | 900 | 905 | 1,161,500 | 905 |
2020-01-17 | 897 | 911 | 893 | 896 | 2,638,100 | 896 |
2020-01-16 | 901 | 909 | 897 | 908 | 1,987,400 | 908 |
2020-01-15 | 898 | 900 | 889 | 890 | 1,767,400 | 890 |
2020-01-14 | 898 | 904 | 893 | 895 | 2,036,000 | 895 |
2020-01-10 | 909 | 910 | 898 | 898 | 2,340,900 | 898 |
2020-01-09 | 911 | 920 | 908 | 913 | 1,685,400 | 913 |
2020-01-08 | 922 | 922 | 909 | 911 | 2,138,600 | 911 |
2020-01-07 | 934 | 942 | 931 | 931 | 1,542,100 | 931 |
2020-01-06 | 940 | 948 | 931 | 934 | 1,270,000 | 934 |
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