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
2020-12-308918988888881,000,700888
2020-12-29893899890897849,500897
2020-12-288878948868921,075,100892
2020-12-25888892881888524,100888
2020-12-248798908778811,234,600881
2020-12-238738788718781,076,300878
2020-12-228738788688721,317,500872
2020-12-218878968818841,512,800884
2020-12-188738928728922,061,200892
2020-12-17860874858874936,600874
2020-12-16879879867867978,700867
2020-12-158758798648671,145,400867
2020-12-148688788688721,268,000872
2020-12-118698788628781,384,100878
2020-12-108528788528782,498,400878
2020-12-098538568428462,190,500846
2020-12-08858863855859851,000859
2020-12-078788818608611,675,500861
2020-12-048748798718781,040,300878
2020-12-038758818668711,314,600871
2020-12-028838868628701,888,200870
2020-12-018838878618732,156,500873
2020-11-309039048758813,022,500881
2020-11-279229259099121,841,700912
2020-11-26929932915916971,100916
2020-11-259559569279301,286,300930
2020-11-249589629489501,010,300950
2020-11-209519629459461,202,000946
2020-11-199429599359591,444,800959
2020-11-189459529379461,009,800946
2020-11-179349479289471,387,100947
2020-11-169249359179281,099,300928
2020-11-139149169029141,033,300914
2020-11-129279319139161,104,700916
2020-11-119309359219281,450,600928
2020-11-109119229089151,460,700915
2020-11-099109128979011,277,800901
2020-11-068939088929001,067,200900
2020-11-058999018848961,234,100896
2020-11-049169189009001,206,400900
2020-11-028839288839111,588,900911
2020-10-308908918738761,067,000876
2020-10-298848948808941,046,600894
2020-10-28890895884892592,000892
2020-10-27903903889895625,800895
2020-10-26893903892903569,700903
2020-10-23895909889899955,300899
2020-10-229129158898892,117,800889
2020-10-219259299189231,498,700923
2020-10-209459479179291,491,200929
2020-10-199409479379461,132,000946
2020-10-16933940929930739,600930
2020-10-15932940928929845,200929
2020-10-14946951939943725,400943
2020-10-13956957949951993,100951
2020-10-12959962948953861,300953
2020-10-09972972958962811,100962
2020-10-089719779679711,032,800971
2020-10-07963969954966914,700966
2020-10-06965972962970652,800970
2020-10-059569769549661,177,400966
2020-10-029669669389451,311,800945
2020-09-309649739579571,655,700957
2020-09-299629709459641,258,500964
2020-09-289809859659841,454,000984
2020-09-259759839689731,729,000973
2020-09-249639709589631,137,800963
2020-09-239709719579701,280,200970
2020-09-189689789629742,351,400974
2020-09-179739809599651,075,500965
2020-09-16976976967973921,900973
2020-09-15987987975979717,400979
2020-09-149749949749871,107,800987
2020-09-119589719539661,174,700966
2020-09-10943955940953695,900953
2020-09-099439499339481,027,500948
2020-09-08947947932940730,000940
2020-09-07958960943946595,200946
2020-09-04956964947954790,100954
2020-09-03965969957957829,000957
2020-09-029419549379541,118,800954
2020-09-01939946936946699,500946
2020-08-319399559389391,041,100939
2020-08-28935950931935807,400935
2020-08-27940942932933533,200933
2020-08-26939945936945366,400945
2020-08-25947949937946762,600946
2020-08-24949950935937527,700937
2020-08-21941949939944589,000944
2020-08-20951955940940736,100940
2020-08-19946959946954379,300954
2020-08-18947957942953572,100953
2020-08-17959963952952564,800952
2020-08-14968968956964757,000964
2020-08-139699699479681,102,000968
2020-08-129369689369661,486,400966
2020-08-119209419189411,319,800941
2020-08-07918922909915678,900915
2020-08-06916921910914544,000914
2020-08-059199199009191,073,600919
2020-08-049299369199311,187,800931
2020-08-039129289029281,661,900928
2020-07-319049118838841,375,500884
2020-07-309129199079071,064,900907
2020-07-299209299099121,193,600912
2020-07-28920925907908908,400908
2020-07-27906931900931903,000931
2020-07-22917927913913853,300913
2020-07-219359359069071,206,500907
2020-07-20929937920937722,600937
2020-07-17927932922925924,000925
2020-07-169449489159171,949,200917
2020-07-159109419099342,980,900934
2020-07-149079078918911,024,700891
2020-07-13908911903909892,700909
2020-07-10898903893893967,700893
2020-07-098869088819021,325,200902
2020-07-088849038838851,067,600885
2020-07-078908928798791,013,900879
2020-07-06880897879895804,700895
2020-07-03882889873880836,800880
2020-07-028848878718791,824,800879
2020-07-019039038708761,800,700876
2020-06-309009128969051,368,300905
2020-06-298828958758891,249,500889
2020-06-268828828688781,260,900878
2020-06-25876880870878752,600878
2020-06-248818868688731,218,100873
2020-06-23889900879891947,400891
2020-06-228919038838831,087,500883
2020-06-199019058908932,115,600893
2020-06-189129189019031,466,000903
2020-06-179139249069111,327,200911
2020-06-169149148969081,467,200908
2020-06-15910922904904968,100904
2020-06-129269269109141,324,200914
2020-06-119259329209291,277,800929
2020-06-109309329209251,145,900925
2020-06-09920933916926995,600926
2020-06-089139179039171,107,200917
2020-06-058939148919041,372,000904
2020-06-049129159019071,047,100907
2020-06-039299299009061,594,600906
2020-06-029259289159221,278,300922
2020-06-01907921901919859,600919
2020-05-299129198958962,831,500896
2020-05-289179259119201,523,900920
2020-05-278869228859222,753,100922
2020-05-26867871856869893,000869
2020-05-25853862849861809,600861
2020-05-228558578388451,101,600845
2020-05-21861861850852983,400852
2020-05-208648688588671,004,000867
2020-05-198698718578581,013,100858
2020-05-18871872852858967,200858
2020-05-15855866850860812,600860
2020-05-148668778548541,023,100854
2020-05-13862870858865973,400865
2020-05-12870873863868733,200868
2020-05-11869870863866998,500866
2020-05-088368688328681,583,500868
2020-05-078518538238272,142,900827
2020-05-018488698478601,855,300860
2020-04-308628748528532,276,700853
2020-04-288708778648711,307,100871
2020-04-278778818708761,423,900876
2020-04-248758888748842,112,500884
2020-04-238708848708821,423,000882
2020-04-228778818628661,706,700866
2020-04-218898938768791,843,500879
2020-04-209029108948991,237,500899
2020-04-179209269069121,637,700912
2020-04-168859108839091,785,500909
2020-04-158768898698891,608,700889
2020-04-148848878778841,031,600884
2020-04-138828888728781,021,000878
2020-04-108808918698881,350,200888
2020-04-098828858588731,455,200873
2020-04-088798918758761,812,900876
2020-04-078738848628761,524,100876
2020-04-068538838508781,680,600878
2020-04-038488768438512,029,100851
2020-04-028308528298411,523,400841
2020-04-018578708338452,301,700845
2020-03-318778938528692,559,900869
2020-03-308798938598892,146,000889
2020-03-278739018709013,365,900901
2020-03-268478688318592,439,300859
2020-03-258488658228612,871,400861
2020-03-248608608208362,865,100836
2020-03-238708778428613,161,300861
2020-03-198228698158463,855,200846
2020-03-188008287867983,146,300798
2020-03-177017986987913,275,200791
2020-03-167067316957102,057,000710
2020-03-137067346867093,884,600709
2020-03-127627637387563,014,600756
2020-03-117707907687842,296,000784
2020-03-107557817347693,116,500769
2020-03-097957987657702,189,400770
2020-03-068288288068152,187,800815
2020-03-058258498208393,127,500839
2020-03-047928237898102,527,400810
2020-03-037948137927973,069,400797
2020-03-027647917587792,512,000779
2020-02-287837937777822,816,800782
2020-02-278158208038062,132,500806
2020-02-268168318138282,047,200828
2020-02-258348378228262,146,000826
2020-02-218538598518541,206,400854
2020-02-208618678518531,486,200853
2020-02-198698738628631,075,800863
2020-02-18871874865865847,200865
2020-02-178638748618701,216,800870
2020-02-148678708558653,065,600865
2020-02-138848858718713,146,200871
2020-02-129079078898891,831,200889
2020-02-109159159079101,099,400910
2020-02-079319329179211,034,300921
2020-02-069249399249331,806,800933
2020-02-059099239089211,407,000921
2020-02-049059199029121,715,000912
2020-02-038809098799051,694,000905
2020-01-319049089009001,494,000900
2020-01-308958998878971,575,600897
2020-01-298889008878971,585,200897
2020-01-288808938768881,932,200888
2020-01-278808818758811,754,700881
2020-01-248958988838831,859,500883
2020-01-238918968858931,822,700893
2020-01-229049058968971,144,600897
2020-01-21904909902906949,600906
2020-01-209009119009051,161,500905
2020-01-178979118938962,638,100896
2020-01-169019098979081,987,400908
2020-01-158989008898901,767,400890
2020-01-148989048938952,036,000895
2020-01-109099108988982,340,900898
2020-01-099119209089131,685,400913
2020-01-089229229099112,138,600911
2020-01-079349429319311,542,100931
2020-01-069409489319341,270,000934

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