日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

九州電力(9508)の株価時系列情報

九州電力(9508)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 3,120 3,160 3,110 3,140 306,400
2006/12/28 3,130 3,130 3,090 3,110 427,400
2006/12/27 3,160 3,160 3,120 3,120 478,600
2006/12/26 3,120 3,150 3,120 3,150 385,100
2006/12/25 3,180 3,190 3,130 3,130 680,200
2006/12/22 3,190 3,210 3,140 3,190 1,272,700
2006/12/21 3,200 3,240 3,180 3,220 1,165,000
2006/12/20 3,140 3,150 3,090 3,150 920,800
2006/12/19 3,100 3,140 3,090 3,110 1,400,700
2006/12/18 3,040 3,090 3,030 3,090 958,600
2006/12/15 3,020 3,060 3,020 3,050 505,900
2006/12/14 3,030 3,040 3,020 3,040 725,900
2006/12/13 3,040 3,060 3,010 3,030 658,900
2006/12/12 3,030 3,060 3,020 3,030 710,800
2006/12/11 3,010 3,060 3,000 3,040 519,100
2006/12/08 3,040 3,060 2,995 3,000 1,104,400
2006/12/07 3,020 3,040 3,000 3,040 789,500
2006/12/06 2,980 3,070 2,975 3,050 1,650,000
2006/12/05 2,930 2,990 2,930 2,960 1,289,600
2006/12/04 2,915 2,940 2,905 2,940 622,100
2006/12/01 2,945 2,980 2,920 2,925 967,000
2006/11/30 2,900 2,950 2,865 2,940 1,336,700
2006/11/29 2,845 2,900 2,830 2,900 1,309,900
2006/11/28 2,830 2,845 2,800 2,840 539,500
2006/11/27 2,800 2,830 2,800 2,830 414,300
2006/11/24 2,795 2,820 2,790 2,815 643,300
2006/11/22 2,820 2,825 2,780 2,825 744,300
2006/11/21 2,800 2,810 2,790 2,810 484,700
2006/11/20 2,820 2,825 2,775 2,790 698,000
2006/11/17 2,805 2,830 2,805 2,815 612,300
2006/11/16 2,820 2,830 2,800 2,810 477,700
2006/11/15 2,845 2,845 2,820 2,820 672,400
2006/11/14 2,845 2,855 2,835 2,835 852,700
2006/11/13 2,835 2,855 2,820 2,840 889,300
2006/11/10 2,835 2,855 2,815 2,825 1,091,400
2006/11/09 2,825 2,845 2,815 2,825 1,079,200
2006/11/08 2,820 2,845 2,810 2,810 934,700
2006/11/07 2,830 2,860 2,800 2,815 1,554,000
2006/11/06 2,790 2,810 2,760 2,805 623,900
2006/11/02 2,775 2,800 2,765 2,790 651,700
2006/11/01 2,755 2,780 2,750 2,760 624,100
2006/10/31 2,750 2,760 2,735 2,735 736,500
2006/10/30 2,755 2,770 2,745 2,745 864,500
2006/10/27 2,780 2,780 2,725 2,745 826,300
2006/10/26 2,805 2,805 2,770 2,790 551,200
2006/10/25 2,820 2,820 2,795 2,800 461,400
2006/10/24 2,830 2,835 2,810 2,820 578,700
2006/10/23 2,825 2,840 2,810 2,840 570,500
2006/10/20 2,805 2,835 2,805 2,835 482,600
2006/10/19 2,810 2,815 2,795 2,805 617,300
2006/10/18 2,825 2,830 2,790 2,805 811,000
2006/10/17 2,820 2,830 2,810 2,825 368,200
2006/10/16 2,810 2,835 2,810 2,825 565,400
2006/10/13 2,810 2,830 2,810 2,810 465,800
2006/10/12 2,810 2,835 2,800 2,800 726,300
2006/10/11 2,815 2,825 2,795 2,795 664,900
2006/10/10 2,820 2,825 2,795 2,800 462,800
2006/10/06 2,830 2,835 2,800 2,815 837,300
2006/10/05 2,835 2,840 2,820 2,840 730,500
2006/10/04 2,835 2,840 2,820 2,835 607,500
2006/10/03 2,840 2,840 2,805 2,820 505,600
2006/10/02 2,805 2,840 2,790 2,840 684,600
2006/09/29 2,810 2,825 2,790 2,790 604,700
2006/09/28 2,770 2,820 2,770 2,820 515,600
2006/09/27 2,750 2,800 2,750 2,795 582,700
2006/09/26 2,735 2,780 2,715 2,750 776,600
2006/09/25 2,805 2,815 2,720 2,775 1,132,400
2006/09/22 2,800 2,825 2,790 2,815 915,900
2006/09/21 2,830 2,830 2,790 2,815 684,200
2006/09/20 2,805 2,830 2,795 2,825 758,200
2006/09/19 2,835 2,845 2,805 2,815 1,117,300
2006/09/15 2,835 2,840 2,825 2,840 644,400
2006/09/14 2,810 2,840 2,805 2,830 1,000,600
2006/09/13 2,820 2,825 2,805 2,810 679,000
2006/09/12 2,815 2,825 2,800 2,815 669,200
2006/09/11 2,795 2,820 2,790 2,790 624,800
2006/09/08 2,800 2,825 2,795 2,805 1,258,600
2006/09/07 2,810 2,820 2,790 2,790 742,400
2006/09/06 2,800 2,835 2,800 2,815 918,300
2006/09/05 2,800 2,810 2,790 2,810 435,400
2006/09/04 2,790 2,805 2,785 2,800 474,600
2006/09/01 2,785 2,795 2,770 2,775 310,200
2006/08/31 2,770 2,800 2,765 2,800 728,600
2006/08/30 2,755 2,765 2,750 2,765 550,300
2006/08/29 2,740 2,750 2,730 2,745 339,600
2006/08/28 2,735 2,735 2,720 2,725 355,300
2006/08/25 2,725 2,750 2,720 2,735 436,900
2006/08/24 2,735 2,735 2,695 2,715 746,000
2006/08/23 2,750 2,750 2,735 2,735 447,700
2006/08/22 2,725 2,745 2,725 2,745 368,000
2006/08/21 2,740 2,755 2,720 2,725 392,100
2006/08/18 2,720 2,740 2,705 2,740 756,600
2006/08/17 2,755 2,760 2,715 2,715 833,100
2006/08/16 2,735 2,755 2,720 2,750 691,900
2006/08/15 2,725 2,735 2,710 2,730 312,800
2006/08/14 2,705 2,740 2,705 2,730 353,300
2006/08/11 2,735 2,740 2,710 2,725 530,700
2006/08/10 2,705 2,730 2,690 2,705 469,100
2006/08/09 2,665 2,705 2,660 2,705 573,100
2006/08/08 2,670 2,675 2,655 2,675 468,800
2006/08/07 2,685 2,695 2,660 2,660 384,600
2006/08/04 2,695 2,705 2,680 2,690 426,300
2006/08/03 2,705 2,705 2,680 2,690 378,800
2006/08/02 2,690 2,720 2,675 2,715 602,700
2006/08/01 2,685 2,700 2,680 2,695 549,900
2006/07/31 2,700 2,705 2,675 2,675 451,200
2006/07/28 2,695 2,705 2,670 2,695 581,400
2006/07/27 2,690 2,715 2,675 2,690 635,300
2006/07/26 2,710 2,715 2,680 2,680 444,000
2006/07/25 2,680 2,720 2,655 2,715 1,044,200
2006/07/24 2,625 2,680 2,620 2,665 472,800
2006/07/21 2,660 2,680 2,635 2,635 531,300
2006/07/20 2,660 2,690 2,630 2,690 710,700
2006/07/19 2,635 2,650 2,605 2,630 718,200
2006/07/18 2,620 2,655 2,595 2,620 786,400
2006/07/14 2,660 2,660 2,630 2,630 571,500
2006/07/13 2,635 2,675 2,615 2,650 647,300
2006/07/12 2,670 2,685 2,630 2,660 396,600
2006/07/11 2,680 2,705 2,660 2,685 470,900
2006/07/10 2,635 2,695 2,635 2,695 521,400
2006/07/07 2,645 2,655 2,630 2,655 356,800
2006/07/06 2,640 2,645 2,620 2,635 277,900
2006/07/05 2,635 2,645 2,625 2,640 405,800
2006/07/04 2,645 2,660 2,630 2,645 364,900
2006/07/03 2,650 2,665 2,635 2,635 600,900
2006/06/30 2,650 2,665 2,630 2,660 1,009,400
2006/06/29 2,590 2,635 2,590 2,635 748,300
2006/06/28 2,595 2,610 2,560 2,605 574,600
2006/06/27 2,585 2,605 2,580 2,605 794,900
2006/06/26 2,615 2,620 2,585 2,615 483,500
2006/06/23 2,645 2,645 2,600 2,630 487,600
2006/06/22 2,620 2,645 2,615 2,645 496,300
2006/06/21 2,590 2,630 2,570 2,605 742,900
2006/06/20 2,570 2,615 2,570 2,590 632,200
2006/06/19 2,580 2,615 2,560 2,580 629,100
2006/06/16 2,530 2,560 2,510 2,545 749,700
2006/06/15 2,485 2,515 2,465 2,475 848,400
2006/06/14 2,410 2,480 2,400 2,470 916,400
2006/06/13 2,475 2,485 2,450 2,450 467,800
2006/06/12 2,505 2,515 2,470 2,475 706,600
2006/06/09 2,505 2,535 2,480 2,505 1,482,200
2006/06/08 2,600 2,605 2,450 2,465 949,300
2006/06/07 2,615 2,630 2,605 2,605 428,300
2006/06/06 2,620 2,635 2,615 2,620 540,400
2006/06/05 2,655 2,660 2,615 2,620 479,300
2006/06/02 2,645 2,675 2,625 2,675 1,056,700
2006/06/01 2,620 2,630 2,605 2,620 558,300
2006/05/31 2,605 2,625 2,600 2,610 1,022,900
2006/05/30 2,625 2,640 2,615 2,630 737,500
2006/05/29 2,635 2,635 2,610 2,620 645,400
2006/05/26 2,605 2,625 2,595 2,615 1,203,000
2006/05/25 2,585 2,625 2,575 2,600 635,300
2006/05/24 2,600 2,605 2,565 2,595 1,007,000
2006/05/23 2,605 2,640 2,595 2,595 846,300
2006/05/22 2,635 2,650 2,610 2,615 832,300
2006/05/19 2,640 2,660 2,640 2,650 651,800
2006/05/18 2,650 2,660 2,640 2,640 557,700
2006/05/17 2,680 2,685 2,655 2,670 607,500
2006/05/16 2,685 2,720 2,675 2,680 597,100
2006/05/15 2,655 2,710 2,655 2,695 800,400
2006/05/12 2,710 2,715 2,675 2,675 789,300
2006/05/11 2,715 2,725 2,700 2,705 468,200
2006/05/10 2,775 2,775 2,705 2,725 936,000
2006/05/09 2,740 2,780 2,735 2,775 882,400
2006/05/08 2,750 2,770 2,735 2,735 789,600
2006/05/02 2,730 2,750 2,720 2,735 790,600
2006/05/01 2,685 2,735 2,680 2,720 830,600
2006/04/28 2,695 2,695 2,640 2,660 757,300
2006/04/27 2,700 2,700 2,685 2,685 355,700
2006/04/26 2,665 2,695 2,660 2,695 685,400
2006/04/25 2,605 2,680 2,600 2,665 845,900
2006/04/24 2,630 2,635 2,585 2,595 964,900
2006/04/21 2,645 2,650 2,625 2,635 836,900
2006/04/20 2,645 2,655 2,635 2,645 632,300
2006/04/19 2,665 2,675 2,645 2,645 865,000
2006/04/18 2,680 2,685 2,660 2,680 697,600
2006/04/17 2,680 2,685 2,660 2,670 457,800
2006/04/14 2,710 2,710 2,670 2,680 602,200
2006/04/13 2,670 2,720 2,640 2,700 842,200
2006/04/12 2,700 2,705 2,675 2,675 697,400
2006/04/11 2,705 2,710 2,685 2,690 664,800
2006/04/10 2,725 2,725 2,695 2,705 709,900
2006/04/07 2,735 2,740 2,700 2,715 789,000
2006/04/06 2,695 2,735 2,695 2,730 767,400
2006/04/05 2,695 2,705 2,685 2,690 512,700
2006/04/04 2,685 2,705 2,680 2,690 812,900
2006/04/03 2,650 2,680 2,640 2,665 1,290,500
2006/03/31 2,680 2,685 2,650 2,655 597,400
2006/03/30 2,690 2,720 2,665 2,670 1,164,300
2006/03/29 2,725 2,725 2,675 2,680 676,800
2006/03/28 2,710 2,740 2,700 2,710 767,600
2006/03/27 2,775 2,785 2,755 2,760 896,400
2006/03/24 2,760 2,770 2,750 2,765 671,900
2006/03/23 2,790 2,795 2,740 2,745 1,103,300
2006/03/22 2,800 2,805 2,780 2,795 946,500
2006/03/20 2,785 2,805 2,785 2,785 769,800
2006/03/17 2,780 2,785 2,775 2,785 377,800
2006/03/16 2,785 2,785 2,765 2,765 354,400
2006/03/15 2,780 2,790 2,770 2,780 338,700
2006/03/14 2,765 2,785 2,760 2,770 450,600
2006/03/13 2,770 2,800 2,750 2,755 1,138,500
2006/03/10 2,785 2,790 2,770 2,770 1,411,600
2006/03/09 2,765 2,800 2,765 2,795 648,300
2006/03/08 2,780 2,780 2,760 2,780 1,129,900
2006/03/07 2,785 2,785 2,770 2,780 799,200
2006/03/06 2,815 2,815 2,785 2,790 1,050,500
2006/03/03 2,805 2,820 2,790 2,820 833,900
2006/03/02 2,785 2,840 2,780 2,820 1,971,300
2006/03/01 2,780 2,785 2,755 2,770 1,084,500
2006/02/28 2,770 2,800 2,750 2,800 1,763,100
2006/02/27 2,705 2,770 2,700 2,765 1,497,700
2006/02/24 2,705 2,705 2,680 2,695 823,700
2006/02/23 2,700 2,715 2,690 2,705 1,471,100
2006/02/22 2,690 2,700 2,675 2,685 916,900
2006/02/21 2,690 2,695 2,665 2,685 833,300
2006/02/20 2,670 2,695 2,665 2,685 1,086,400
2006/02/17 2,695 2,700 2,670 2,675 1,005,000
2006/02/16 2,670 2,705 2,670 2,700 1,012,200
2006/02/15 2,685 2,695 2,665 2,675 1,020,100
2006/02/14 2,675 2,695 2,665 2,670 1,026,700
2006/02/13 2,670 2,680 2,655 2,675 922,800
2006/02/10 2,690 2,690 2,650 2,665 979,800
2006/02/09 2,680 2,700 2,655 2,680 1,300,100
2006/02/08 2,685 2,695 2,645 2,650 1,317,800
2006/02/07 2,650 2,710 2,645 2,700 1,216,900
2006/02/06 2,655 2,660 2,615 2,630 1,195,700
2006/02/03 2,700 2,700 2,645 2,655 1,114,600
2006/02/02 2,655 2,710 2,650 2,705 1,588,300
2006/02/01 2,665 2,670 2,630 2,630 1,409,700
2006/01/31 2,700 2,715 2,665 2,670 1,446,000
2006/01/30 2,695 2,710 2,680 2,680 985,600
2006/01/27 2,675 2,700 2,670 2,690 620,400
2006/01/26 2,650 2,675 2,645 2,660 501,100
2006/01/25 2,660 2,665 2,640 2,640 720,500
2006/01/24 2,680 2,680 2,660 2,670 410,400
2006/01/23 2,660 2,685 2,640 2,675 906,900
2006/01/20 2,660 2,660 2,640 2,660 673,500
2006/01/19 2,590 2,635 2,590 2,635 823,300
2006/01/18 2,645 2,650 2,555 2,590 1,209,800
2006/01/17 2,635 2,650 2,620 2,620 564,500
2006/01/16 2,625 2,660 2,620 2,630 555,500
2006/01/13 2,655 2,660 2,620 2,625 622,800
2006/01/12 2,655 2,690 2,640 2,655 846,000
2006/01/11 2,605 2,640 2,605 2,640 610,900
2006/01/10 2,615 2,620 2,595 2,605 639,500
2006/01/06 2,605 2,625 2,600 2,610 480,000
2006/01/05 2,580 2,610 2,575 2,605 930,100
2006/01/04 2,565 2,580 2,560 2,570 410,400

このページの先頭へ