9508 九州電力(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 747 | 751 | 742 | 744 | 1,726,500 | 744 |
2022-12-29 | 733 | 753 | 733 | 749 | 3,781,300 | 749 |
2022-12-28 | 720 | 737 | 720 | 733 | 2,504,700 | 733 |
2022-12-27 | 720 | 724 | 719 | 721 | 1,236,400 | 721 |
2022-12-26 | 724 | 725 | 716 | 722 | 1,587,600 | 722 |
2022-12-23 | 710 | 729 | 710 | 722 | 4,165,600 | 722 |
2022-12-22 | 697 | 704 | 694 | 704 | 2,860,300 | 704 |
2022-12-21 | 692 | 699 | 688 | 693 | 2,792,300 | 693 |
2022-12-20 | 701 | 706 | 689 | 695 | 3,729,000 | 695 |
2022-12-19 | 695 | 706 | 695 | 699 | 2,161,700 | 699 |
2022-12-16 | 701 | 707 | 696 | 703 | 5,732,000 | 703 |
2022-12-15 | 691 | 701 | 686 | 699 | 3,377,800 | 699 |
2022-12-14 | 700 | 703 | 695 | 695 | 2,683,100 | 695 |
2022-12-13 | 710 | 710 | 701 | 702 | 2,016,700 | 702 |
2022-12-12 | 709 | 712 | 701 | 705 | 1,951,600 | 705 |
2022-12-09 | 708 | 715 | 703 | 706 | 2,393,000 | 706 |
2022-12-08 | 710 | 710 | 695 | 699 | 2,961,400 | 699 |
2022-12-07 | 713 | 718 | 709 | 710 | 2,545,600 | 710 |
2022-12-06 | 703 | 706 | 697 | 703 | 1,778,400 | 703 |
2022-12-05 | 709 | 709 | 690 | 698 | 4,251,400 | 698 |
2022-12-02 | 713 | 717 | 699 | 711 | 3,485,200 | 711 |
2022-12-01 | 719 | 721 | 701 | 702 | 3,685,000 | 702 |
2022-11-30 | 727 | 734 | 715 | 718 | 4,278,300 | 718 |
2022-11-29 | 739 | 744 | 726 | 727 | 2,989,500 | 727 |
2022-11-28 | 749 | 754 | 740 | 745 | 2,819,400 | 745 |
2022-11-25 | 749 | 769 | 749 | 759 | 2,616,000 | 759 |
2022-11-24 | 745 | 749 | 741 | 746 | 1,714,600 | 746 |
2022-11-22 | 735 | 750 | 733 | 740 | 2,640,000 | 740 |
2022-11-21 | 725 | 735 | 724 | 728 | 1,809,600 | 728 |
2022-11-18 | 728 | 728 | 719 | 721 | 1,796,000 | 721 |
2022-11-17 | 730 | 734 | 723 | 725 | 1,255,000 | 725 |
2022-11-16 | 721 | 727 | 718 | 725 | 1,058,300 | 725 |
2022-11-15 | 725 | 728 | 717 | 722 | 1,416,300 | 722 |
2022-11-14 | 725 | 731 | 723 | 725 | 1,330,400 | 725 |
2022-11-11 | 741 | 743 | 727 | 734 | 1,656,000 | 734 |
2022-11-10 | 723 | 730 | 721 | 728 | 1,438,600 | 728 |
2022-11-09 | 723 | 727 | 719 | 726 | 1,072,600 | 726 |
2022-11-08 | 716 | 726 | 714 | 720 | 1,304,100 | 720 |
2022-11-07 | 724 | 724 | 716 | 717 | 1,318,900 | 717 |
2022-11-04 | 717 | 727 | 716 | 721 | 2,113,600 | 721 |
2022-11-02 | 727 | 729 | 718 | 725 | 1,944,400 | 725 |
2022-11-01 | 729 | 743 | 726 | 726 | 2,689,500 | 726 |
2022-10-31 | 724 | 737 | 721 | 737 | 2,990,600 | 737 |
2022-10-28 | 725 | 728 | 721 | 722 | 4,088,600 | 722 |
2022-10-27 | 716 | 732 | 716 | 721 | 2,153,500 | 721 |
2022-10-26 | 723 | 726 | 718 | 719 | 1,560,600 | 719 |
2022-10-25 | 727 | 727 | 718 | 722 | 1,512,100 | 722 |
2022-10-24 | 730 | 731 | 715 | 717 | 1,817,600 | 717 |
2022-10-21 | 722 | 727 | 719 | 722 | 1,581,500 | 722 |
2022-10-20 | 728 | 731 | 721 | 728 | 2,158,200 | 728 |
2022-10-19 | 715 | 733 | 711 | 725 | 3,445,500 | 725 |
2022-10-18 | 708 | 711 | 698 | 700 | 1,752,200 | 700 |
2022-10-17 | 693 | 704 | 690 | 704 | 2,480,600 | 704 |
2022-10-14 | 689 | 699 | 687 | 693 | 3,055,200 | 693 |
2022-10-13 | 686 | 689 | 675 | 678 | 3,004,900 | 678 |
2022-10-12 | 711 | 713 | 690 | 692 | 3,975,600 | 692 |
2022-10-11 | 726 | 730 | 712 | 714 | 2,986,600 | 714 |
2022-10-07 | 730 | 734 | 723 | 731 | 3,420,900 | 731 |
2022-10-06 | 746 | 750 | 738 | 739 | 2,964,200 | 739 |
2022-10-05 | 757 | 762 | 746 | 747 | 2,208,600 | 747 |
2022-10-04 | 756 | 778 | 751 | 752 | 2,898,400 | 752 |
2022-10-03 | 764 | 767 | 730 | 741 | 3,446,000 | 741 |
2022-09-30 | 782 | 794 | 770 | 772 | 2,859,400 | 772 |
2022-09-29 | 769 | 789 | 764 | 786 | 1,930,300 | 786 |
2022-09-28 | 783 | 789 | 774 | 783 | 2,555,800 | 783 |
2022-09-27 | 787 | 797 | 783 | 787 | 2,068,000 | 787 |
2022-09-26 | 791 | 802 | 788 | 788 | 3,152,400 | 788 |
2022-09-22 | 792 | 797 | 788 | 795 | 1,739,200 | 795 |
2022-09-21 | 797 | 797 | 790 | 795 | 2,343,100 | 795 |
2022-09-20 | 802 | 805 | 798 | 803 | 1,659,300 | 803 |
2022-09-16 | 792 | 804 | 790 | 803 | 3,709,900 | 803 |
2022-09-15 | 802 | 807 | 792 | 792 | 3,098,000 | 792 |
2022-09-14 | 811 | 811 | 798 | 799 | 6,403,600 | 799 |
2022-09-13 | 833 | 841 | 833 | 835 | 1,545,800 | 835 |
2022-09-12 | 833 | 836 | 830 | 833 | 1,005,500 | 833 |
2022-09-09 | 823 | 835 | 823 | 835 | 1,851,000 | 835 |
2022-09-08 | 824 | 832 | 822 | 829 | 1,964,400 | 829 |
2022-09-07 | 821 | 821 | 816 | 818 | 1,664,900 | 818 |
2022-09-06 | 826 | 828 | 822 | 822 | 1,668,100 | 822 |
2022-09-05 | 824 | 827 | 818 | 826 | 1,781,500 | 826 |
2022-09-02 | 836 | 837 | 828 | 828 | 1,332,700 | 828 |
2022-09-01 | 835 | 837 | 832 | 834 | 1,458,100 | 834 |
2022-08-31 | 837 | 842 | 833 | 836 | 1,481,500 | 836 |
2022-08-30 | 840 | 848 | 835 | 840 | 1,591,200 | 840 |
2022-08-29 | 831 | 841 | 828 | 838 | 1,417,000 | 838 |
2022-08-26 | 841 | 843 | 838 | 840 | 1,734,800 | 840 |
2022-08-25 | 853 | 856 | 846 | 846 | 1,376,500 | 846 |
2022-08-24 | 845 | 855 | 838 | 851 | 2,147,600 | 851 |
2022-08-23 | 839 | 841 | 835 | 839 | 1,460,500 | 839 |
2022-08-22 | 845 | 847 | 839 | 846 | 968,300 | 846 |
2022-08-19 | 849 | 850 | 842 | 847 | 1,204,300 | 847 |
2022-08-18 | 847 | 856 | 846 | 852 | 1,470,200 | 852 |
2022-08-17 | 842 | 847 | 840 | 845 | 1,551,900 | 845 |
2022-08-16 | 843 | 843 | 834 | 837 | 996,400 | 837 |
2022-08-15 | 840 | 842 | 834 | 837 | 1,074,800 | 837 |
2022-08-12 | 851 | 855 | 839 | 840 | 2,501,200 | 840 |
2022-08-10 | 829 | 836 | 824 | 836 | 1,622,200 | 836 |
2022-08-09 | 834 | 835 | 821 | 823 | 1,311,200 | 823 |
2022-08-08 | 818 | 832 | 818 | 832 | 1,537,100 | 832 |
2022-08-05 | 811 | 823 | 810 | 821 | 1,839,100 | 821 |
2022-08-04 | 830 | 832 | 813 | 813 | 3,793,400 | 813 |
2022-08-03 | 833 | 836 | 825 | 829 | 2,519,700 | 829 |
2022-08-02 | 840 | 848 | 833 | 836 | 2,451,700 | 836 |
2022-08-01 | 848 | 850 | 833 | 841 | 4,571,400 | 841 |
2022-07-29 | 880 | 881 | 866 | 870 | 2,194,800 | 870 |
2022-07-28 | 861 | 883 | 859 | 880 | 2,576,600 | 880 |
2022-07-27 | 874 | 878 | 861 | 863 | 1,430,600 | 863 |
2022-07-26 | 880 | 884 | 868 | 868 | 1,244,200 | 868 |
2022-07-25 | 876 | 884 | 874 | 878 | 1,424,600 | 878 |
2022-07-22 | 880 | 880 | 861 | 869 | 1,838,600 | 869 |
2022-07-21 | 885 | 889 | 880 | 882 | 1,393,800 | 882 |
2022-07-20 | 903 | 903 | 888 | 892 | 2,575,200 | 892 |
2022-07-19 | 903 | 909 | 892 | 897 | 2,413,100 | 897 |
2022-07-15 | 925 | 934 | 899 | 917 | 3,794,000 | 917 |
2022-07-14 | 905 | 905 | 886 | 895 | 2,167,600 | 895 |
2022-07-13 | 884 | 908 | 883 | 906 | 4,109,900 | 906 |
2022-07-12 | 885 | 887 | 881 | 885 | 1,314,300 | 885 |
2022-07-11 | 886 | 888 | 880 | 886 | 1,849,900 | 886 |
2022-07-08 | 874 | 882 | 871 | 879 | 1,921,400 | 879 |
2022-07-07 | 875 | 881 | 865 | 872 | 1,918,900 | 872 |
2022-07-06 | 874 | 879 | 855 | 866 | 3,251,700 | 866 |
2022-07-05 | 878 | 886 | 871 | 881 | 2,202,300 | 881 |
2022-07-04 | 862 | 885 | 860 | 878 | 2,228,300 | 878 |
2022-07-01 | 880 | 885 | 851 | 858 | 3,974,500 | 858 |
2022-06-30 | 874 | 879 | 867 | 872 | 1,983,700 | 872 |
2022-06-29 | 876 | 878 | 867 | 869 | 2,389,300 | 869 |
2022-06-28 | 861 | 869 | 857 | 869 | 1,692,000 | 869 |
2022-06-27 | 846 | 863 | 843 | 859 | 1,899,800 | 859 |
2022-06-24 | 846 | 855 | 845 | 847 | 1,498,200 | 847 |
2022-06-23 | 836 | 848 | 836 | 845 | 1,672,800 | 845 |
2022-06-22 | 831 | 843 | 830 | 840 | 2,139,000 | 840 |
2022-06-21 | 826 | 831 | 825 | 828 | 2,166,200 | 828 |
2022-06-20 | 832 | 834 | 827 | 831 | 1,253,700 | 831 |
2022-06-17 | 830 | 835 | 827 | 835 | 2,280,700 | 835 |
2022-06-16 | 830 | 843 | 830 | 832 | 1,859,500 | 832 |
2022-06-15 | 843 | 847 | 827 | 830 | 2,507,200 | 830 |
2022-06-14 | 840 | 847 | 838 | 842 | 1,301,800 | 842 |
2022-06-13 | 830 | 849 | 830 | 849 | 2,404,800 | 849 |
2022-06-10 | 836 | 836 | 827 | 831 | 2,522,900 | 831 |
2022-06-09 | 846 | 847 | 836 | 837 | 1,786,300 | 837 |
2022-06-08 | 839 | 850 | 838 | 849 | 1,548,800 | 849 |
2022-06-07 | 841 | 844 | 837 | 838 | 1,141,300 | 838 |
2022-06-06 | 835 | 841 | 832 | 841 | 1,275,200 | 841 |
2022-06-03 | 845 | 845 | 832 | 836 | 1,573,100 | 836 |
2022-06-02 | 838 | 846 | 835 | 842 | 2,797,000 | 842 |
2022-06-01 | 842 | 844 | 836 | 842 | 1,333,600 | 842 |
2022-05-31 | 848 | 852 | 835 | 837 | 3,199,400 | 837 |
2022-05-30 | 851 | 857 | 847 | 847 | 1,973,200 | 847 |
2022-05-27 | 855 | 859 | 849 | 855 | 1,312,900 | 855 |
2022-05-26 | 851 | 863 | 848 | 860 | 1,244,100 | 860 |
2022-05-25 | 842 | 860 | 841 | 855 | 1,988,100 | 855 |
2022-05-24 | 841 | 841 | 832 | 839 | 1,609,800 | 839 |
2022-05-23 | 850 | 850 | 841 | 846 | 1,242,400 | 846 |
2022-05-20 | 844 | 845 | 837 | 843 | 1,727,300 | 843 |
2022-05-19 | 854 | 857 | 836 | 849 | 2,299,200 | 849 |
2022-05-18 | 856 | 863 | 847 | 860 | 1,531,900 | 860 |
2022-05-17 | 870 | 870 | 857 | 858 | 1,466,300 | 858 |
2022-05-16 | 872 | 872 | 861 | 864 | 1,615,200 | 864 |
2022-05-13 | 868 | 875 | 853 | 873 | 2,208,700 | 873 |
2022-05-12 | 888 | 889 | 875 | 878 | 2,329,800 | 878 |
2022-05-11 | 876 | 889 | 875 | 887 | 3,470,000 | 887 |
2022-05-10 | 865 | 884 | 858 | 881 | 5,121,200 | 881 |
2022-05-09 | 859 | 871 | 855 | 867 | 3,206,500 | 867 |
2022-05-06 | 831 | 859 | 825 | 858 | 4,716,600 | 858 |
2022-05-02 | 814 | 829 | 803 | 828 | 3,288,300 | 828 |
2022-04-28 | 808 | 815 | 791 | 815 | 5,268,200 | 815 |
2022-04-27 | 824 | 826 | 811 | 811 | 2,916,800 | 811 |
2022-04-26 | 825 | 836 | 824 | 824 | 1,772,700 | 824 |
2022-04-25 | 823 | 831 | 822 | 828 | 1,892,000 | 828 |
2022-04-22 | 830 | 832 | 826 | 831 | 1,210,700 | 831 |
2022-04-21 | 849 | 850 | 830 | 832 | 1,763,100 | 832 |
2022-04-20 | 833 | 844 | 830 | 843 | 1,865,700 | 843 |
2022-04-19 | 825 | 833 | 824 | 831 | 1,451,000 | 831 |
2022-04-18 | 828 | 834 | 821 | 827 | 959,500 | 827 |
2022-04-15 | 832 | 838 | 830 | 831 | 949,900 | 831 |
2022-04-14 | 822 | 834 | 822 | 834 | 1,425,300 | 834 |
2022-04-13 | 831 | 835 | 823 | 828 | 1,336,600 | 828 |
2022-04-12 | 826 | 836 | 820 | 828 | 1,899,800 | 828 |
2022-04-11 | 823 | 828 | 817 | 827 | 2,177,800 | 827 |
2022-04-08 | 819 | 820 | 808 | 812 | 2,437,100 | 812 |
2022-04-07 | 823 | 824 | 814 | 815 | 2,443,100 | 815 |
2022-04-06 | 828 | 832 | 823 | 823 | 1,703,700 | 823 |
2022-04-05 | 840 | 843 | 825 | 825 | 1,901,500 | 825 |
2022-04-04 | 830 | 843 | 825 | 840 | 1,810,300 | 840 |
2022-04-01 | 818 | 825 | 810 | 825 | 2,586,800 | 825 |
2022-03-31 | 841 | 845 | 817 | 817 | 4,804,600 | 817 |
2022-03-30 | 852 | 856 | 844 | 852 | 1,985,900 | 852 |
2022-03-29 | 868 | 885 | 867 | 873 | 3,459,000 | 873 |
2022-03-28 | 865 | 868 | 857 | 864 | 2,407,000 | 864 |
2022-03-25 | 870 | 873 | 864 | 868 | 2,212,400 | 868 |
2022-03-24 | 883 | 887 | 868 | 870 | 2,269,100 | 870 |
2022-03-23 | 879 | 884 | 868 | 884 | 2,001,400 | 884 |
2022-03-22 | 867 | 876 | 865 | 873 | 1,698,500 | 873 |
2022-03-18 | 864 | 872 | 856 | 861 | 3,894,800 | 861 |
2022-03-17 | 868 | 871 | 862 | 868 | 1,940,700 | 868 |
2022-03-16 | 846 | 870 | 845 | 866 | 2,043,600 | 866 |
2022-03-15 | 825 | 844 | 825 | 841 | 1,277,100 | 841 |
2022-03-14 | 836 | 838 | 824 | 827 | 1,338,000 | 827 |
2022-03-11 | 825 | 831 | 822 | 828 | 2,518,000 | 828 |
2022-03-10 | 836 | 844 | 831 | 838 | 2,373,800 | 838 |
2022-03-09 | 855 | 858 | 828 | 832 | 3,201,500 | 832 |
2022-03-08 | 865 | 868 | 858 | 861 | 1,918,000 | 861 |
2022-03-07 | 865 | 874 | 858 | 870 | 2,000,900 | 870 |
2022-03-04 | 888 | 888 | 866 | 866 | 3,591,500 | 866 |
2022-03-03 | 879 | 890 | 877 | 888 | 1,610,600 | 888 |
2022-03-02 | 865 | 880 | 863 | 875 | 1,573,400 | 875 |
2022-03-01 | 880 | 887 | 874 | 879 | 1,547,100 | 879 |
2022-02-28 | 861 | 870 | 856 | 868 | 2,240,800 | 868 |
2022-02-25 | 879 | 881 | 850 | 851 | 2,564,600 | 851 |
2022-02-24 | 875 | 891 | 872 | 890 | 3,532,000 | 890 |
2022-02-22 | 853 | 874 | 845 | 874 | 3,697,700 | 874 |
2022-02-21 | 844 | 846 | 840 | 845 | 820,800 | 845 |
2022-02-18 | 838 | 852 | 838 | 847 | 1,046,900 | 847 |
2022-02-17 | 852 | 854 | 844 | 846 | 1,023,400 | 846 |
2022-02-16 | 845 | 856 | 845 | 853 | 1,243,600 | 853 |
2022-02-15 | 846 | 848 | 840 | 844 | 1,156,600 | 844 |
2022-02-14 | 840 | 845 | 834 | 843 | 1,272,400 | 843 |
2022-02-10 | 847 | 849 | 841 | 846 | 1,399,000 | 846 |
2022-02-09 | 842 | 849 | 836 | 848 | 2,073,000 | 848 |
2022-02-08 | 820 | 839 | 819 | 839 | 2,376,400 | 839 |
2022-02-07 | 830 | 832 | 822 | 823 | 2,204,900 | 823 |
2022-02-04 | 838 | 840 | 833 | 834 | 1,457,900 | 834 |
2022-02-03 | 837 | 843 | 831 | 837 | 1,416,100 | 837 |
2022-02-02 | 817 | 841 | 816 | 837 | 2,196,700 | 837 |
2022-02-01 | 835 | 836 | 812 | 820 | 4,823,100 | 820 |
2022-01-31 | 854 | 856 | 836 | 850 | 3,258,200 | 850 |
2022-01-28 | 863 | 872 | 859 | 861 | 1,711,200 | 861 |
2022-01-27 | 872 | 873 | 854 | 861 | 1,889,000 | 861 |
2022-01-26 | 871 | 871 | 858 | 860 | 1,309,900 | 860 |
2022-01-25 | 856 | 871 | 851 | 869 | 2,334,100 | 869 |
2022-01-24 | 862 | 865 | 855 | 861 | 1,522,200 | 861 |
2022-01-21 | 845 | 859 | 842 | 859 | 1,712,800 | 859 |
2022-01-20 | 842 | 854 | 842 | 847 | 1,329,600 | 847 |
2022-01-19 | 849 | 854 | 843 | 846 | 1,484,300 | 846 |
2022-01-18 | 865 | 866 | 852 | 853 | 1,410,800 | 853 |
2022-01-17 | 858 | 863 | 855 | 862 | 870,100 | 862 |
2022-01-14 | 855 | 857 | 845 | 856 | 1,950,900 | 856 |
2022-01-13 | 860 | 861 | 855 | 855 | 1,232,700 | 855 |
2022-01-12 | 857 | 861 | 853 | 856 | 1,472,500 | 856 |
2022-01-11 | 857 | 858 | 845 | 858 | 1,578,700 | 858 |
2022-01-07 | 858 | 861 | 850 | 852 | 1,510,700 | 852 |
2022-01-06 | 861 | 864 | 849 | 855 | 2,177,900 | 855 |
2022-01-05 | 867 | 870 | 855 | 863 | 1,949,100 | 863 |
2022-01-04 | 867 | 872 | 859 | 863 | 1,418,700 | 863 |
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