9508 九州電力(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30848860847857693,200857
2021-12-298578608508541,319,300854
2021-12-288478588468521,251,500852
2021-12-27843849842849875,700849
2021-12-24850854844846858,100846
2021-12-238588588498551,188,100855
2021-12-228608668528531,154,900853
2021-12-218688768658671,611,400867
2021-12-208768778598611,592,500861
2021-12-178768888768862,264,200886
2021-12-168708778678761,564,600876
2021-12-158658708638681,162,900868
2021-12-148598658538651,414,600865
2021-12-138658668488531,649,800853
2021-12-108738758618662,554,000866
2021-12-098548608478601,542,600860
2021-12-088578658518592,664,300859
2021-12-078488548448542,473,800854
2021-12-068368478358452,321,300845
2021-12-038318328208312,137,100831
2021-12-028248388238321,928,600832
2021-12-018158338138322,448,900832
2021-11-308108268108113,439,700811
2021-11-298178208068093,057,300809
2021-11-268268288178231,600,200823
2021-11-258208318198291,096,200829
2021-11-248308338238231,616,300823
2021-11-228108188078161,258,800816
2021-11-198188198108141,291,600814
2021-11-188128208078161,130,400816
2021-11-178138178118131,156,500813
2021-11-168278318178181,189,800818
2021-11-15825827823824753,400824
2021-11-128128238128231,150,900823
2021-11-118098208088161,025,400816
2021-11-108148168058111,030,600811
2021-11-098118158078091,098,100809
2021-11-088218248108141,403,000814
2021-11-058228238108141,782,200814
2021-11-048278358248281,536,000828
2021-11-028308458248282,585,400828
2021-11-018118388108353,711,700835
2021-10-298048107918032,688,800803
2021-10-288198197918037,418,100803
2021-10-278428438238232,832,300823
2021-10-268388448348361,304,700836
2021-10-258398438378381,429,100838
2021-10-228348388318361,385,400836
2021-10-218458468358351,657,800835
2021-10-208368408348391,828,600839
2021-10-198338368318311,184,600831
2021-10-188388398328351,440,100835
2021-10-158378408358371,240,700837
2021-10-148368408318341,628,200834
2021-10-138418438328411,991,500841
2021-10-128508518418412,040,300841
2021-10-118538548458521,545,900852
2021-10-088598598498502,161,000850
2021-10-078738748538562,071,300856
2021-10-068518768488763,311,100876
2021-10-058508618448512,712,000851
2021-10-048478528408481,837,900848
2021-10-018458468368402,067,700840
2021-09-308568658478492,714,400849
2021-09-298558638528613,243,800861
2021-09-288918918738743,514,600874
2021-09-278888948858912,683,000891
2021-09-248888918808852,762,300885
2021-09-228808858768772,346,400877
2021-09-218758878708793,404,600879
2021-09-178678718638702,501,700870
2021-09-168608708588681,556,600868
2021-09-158698708598592,514,000859
2021-09-148788798738771,842,200877
2021-09-138758758708752,065,300875
2021-09-108748778648763,536,100876
2021-09-098608858608795,033,200879
2021-09-088468558458482,471,200848
2021-09-078418458388421,945,100842
2021-09-068458468378403,034,900840
2021-09-038498548448442,317,600844
2021-09-028418478398472,414,500847
2021-09-018418468408401,771,100840
2021-08-318428458408402,770,900840
2021-08-308428538428531,626,400853
2021-08-27841843839841960,400841
2021-08-268468498398441,346,400844
2021-08-258438498368452,315,300845
2021-08-248378498378471,287,800847
2021-08-238488558448441,186,100844
2021-08-208408468388441,371,000844
2021-08-198468478368381,890,300838
2021-08-188498568478491,515,700849
2021-08-17851852845847754,500847
2021-08-168548568468481,109,400848
2021-08-13857863853853939,900853
2021-08-128578678568632,063,000863
2021-08-118428528408491,859,800849
2021-08-108378458348341,460,300834
2021-08-068368388338361,370,900836
2021-08-058318378308341,124,200834
2021-08-048418418328361,394,300836
2021-08-038478558368391,877,200839
2021-08-028318528318511,909,400851
2021-07-308378378288302,069,600830
2021-07-298378418348381,768,600838
2021-07-288458468368381,729,300838
2021-07-278428448368361,728,000836
2021-07-268528528378381,460,700838
2021-07-218478548438441,119,900844
2021-07-208358498358451,819,000845
2021-07-198508508418451,701,200845
2021-07-168558628528531,308,400853
2021-07-158688738528562,183,600856
2021-07-148638688578622,384,400862
2021-07-138498548468522,362,200852
2021-07-128488508408421,848,600842
2021-07-098338458248443,230,000844
2021-07-088368428358392,182,400839
2021-07-078408458368393,335,300839
2021-07-068548558428494,198,500849
2021-07-058618618558551,260,800855
2021-07-028598618578591,394,400859
2021-07-018578628558551,718,100855
2021-06-308638648548554,832,100855
2021-06-298858858728742,049,900874
2021-06-288808888768872,791,900887
2021-06-25874877870872974,400872
2021-06-248668738648701,441,600870
2021-06-238748748688691,548,000869
2021-06-228678738658701,884,200870
2021-06-218598618548582,219,700858
2021-06-188658738598693,135,800869
2021-06-178728738648652,106,500865
2021-06-168768858708712,280,500871
2021-06-158758788708741,656,000874
2021-06-148778808698721,881,600872
2021-06-118758818708762,003,200876
2021-06-108798798698721,973,200872
2021-06-098778808728771,433,400877
2021-06-088658848638762,742,800876
2021-06-078678678628622,044,000862
2021-06-048618688558662,838,400866
2021-06-038688708558623,314,900862
2021-06-028728748578694,768,400869
2021-06-018908938728773,276,500877
2021-05-318888978838852,643,700885
2021-05-288889068868993,150,100899
2021-05-2787589487288532,117,400885
2021-05-268818898718784,624,700878
2021-05-258758898738794,298,800879
2021-05-248748848748763,582,800876
2021-05-218758828708753,452,100875
2021-05-208898948768763,684,900876
2021-05-198908998838963,807,500896
2021-05-188939008888912,690,200891
2021-05-179079178958982,443,200898
2021-05-149239249109102,154,300910
2021-05-139209279079113,147,700911
2021-05-129689719239327,054,800932
2021-05-111,0221,0301,0101,0131,378,1001,013
2021-05-101,0171,0291,0081,0121,142,6001,012
2021-05-071,0341,0441,0151,0201,322,5001,020
2021-05-061,0271,0301,0071,0242,469,4001,024
2021-04-301,0181,0259959982,211,000998
2021-04-289951,0189941,0081,522,5001,008
2021-04-279961,0049879921,073,800992
2021-04-269991,0019919991,169,000999
2021-04-239809919789901,075,400990
2021-04-22985995978985922,200985
2021-04-219839919759821,225,300982
2021-04-201,0041,0049889901,062,700990
2021-04-191,0171,0171,0031,0061,115,1001,006
2021-04-161,0331,0341,0171,021735,7001,021
2021-04-151,0251,0341,0211,026857,7001,026
2021-04-141,0361,0381,0131,0251,219,8001,025
2021-04-131,0741,0761,0401,0441,337,0001,044
2021-04-121,0551,0671,0541,060822,2001,060
2021-04-091,0501,0581,0431,0521,303,4001,052
2021-04-081,0591,0631,0341,0371,574,5001,037
2021-04-071,0431,0601,0411,0541,454,3001,054
2021-04-061,0561,0591,0391,0461,474,3001,046
2021-04-051,0481,0541,0371,0521,081,6001,052
2021-04-021,0681,0691,0381,0431,336,3001,043
2021-04-011,0871,0881,0561,0611,309,2001,061
2021-03-311,0931,1051,0821,0921,532,3001,092
2021-03-301,1091,1161,0971,1081,437,5001,108
2021-03-291,1411,1491,1111,1252,656,3001,125
2021-03-261,1251,1341,1201,1292,063,6001,129
2021-03-251,1081,1271,1021,1251,730,4001,125
2021-03-241,1051,1071,0881,0941,401,1001,094
2021-03-231,1111,1281,1011,1021,068,9001,102
2021-03-221,0941,1221,0911,1111,639,0001,111
2021-03-191,0941,0951,0701,0952,932,1001,095
2021-03-181,0661,0931,0631,0881,801,1001,088
2021-03-171,0611,0721,0541,0691,143,2001,069
2021-03-161,0701,0841,0621,0681,507,1001,068
2021-03-151,0501,0711,0491,0711,670,4001,071
2021-03-121,0471,0491,0191,0392,020,3001,039
2021-03-111,0301,0601,0241,0592,603,0001,059
2021-03-101,0141,0371,0071,0302,618,1001,030
2021-03-099921,0279871,0262,427,6001,026
2021-03-089569949549922,180,500992
2021-03-059409479339471,543,300947
2021-03-049379389269341,700,300934
2021-03-039349479339472,066,500947
2021-03-029379399219301,729,900930
2021-03-019179359169351,118,700935
2021-02-269289299139151,961,700915
2021-02-25930936923927925,000927
2021-02-249299319179271,312,900927
2021-02-229339439309301,058,900930
2021-02-199509539259291,082,700929
2021-02-189489509419471,170,600947
2021-02-17939945936937835,100937
2021-02-16943948932933973,500933
2021-02-15950952936942973,400942
2021-02-129649689469501,100,300950
2021-02-109509699479641,172,200964
2021-02-099509579459531,315,800953
2021-02-089329479309431,252,800943
2021-02-059299329239271,417,400927
2021-02-049189379189271,296,300927
2021-02-039209259159231,535,300923
2021-02-029209229089081,901,600908
2021-02-019249279069232,759,300923
2021-01-291,0171,0249669692,231,900969
2021-01-281,0241,0361,0161,0284,671,9001,028
2021-01-271,0601,0681,0291,0332,018,0001,033
2021-01-261,0261,0611,0161,0542,321,1001,054
2021-01-251,0101,0361,0051,0251,555,6001,025
2021-01-229881,0069851,0041,384,1001,004
2021-01-219921,0039839911,750,200991
2021-01-209859969789941,143,100994
2021-01-199659959599911,968,700991
2021-01-18959969955961698,600961
2021-01-159629669519531,229,600953
2021-01-149639769599691,273,500969
2021-01-139759789549611,910,200961
2021-01-129449799389781,825,400978
2021-01-089139349139341,351,200934
2021-01-079329409269341,477,800934
2021-01-068919228919181,451,500918
2021-01-05894899887899962,100899
2021-01-04898900888899839,800899

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