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 |
---|---|---|---|---|---|
1984/12/28 | 1,140 | 1,180 | 1,140 | 1,170 | 84,100 |
1984/12/27 | 1,200 | 1,210 | 1,150 | 1,160 | 236,000 |
1984/12/26 | 1,200 | 1,220 | 1,170 | 1,200 | 810,900 |
1984/12/25 | 1,170 | 1,200 | 1,160 | 1,200 | 263,000 |
1984/12/24 | 1,200 | 1,200 | 1,160 | 1,160 | 291,300 |
1984/12/22 | 1,200 | 1,210 | 1,170 | 1,200 | 528,500 |
1984/12/21 | 1,140 | 1,210 | 1,140 | 1,200 | 816,000 |
1984/12/20 | 1,130 | 1,140 | 1,110 | 1,140 | 421,000 |
1984/12/19 | 1,090 | 1,110 | 1,080 | 1,110 | 367,000 |
1984/12/18 | 1,070 | 1,080 | 1,070 | 1,070 | 122,100 |
1984/12/17 | 1,050 | 1,070 | 1,050 | 1,060 | 85,400 |
1984/12/15 | 1,050 | 1,070 | 1,050 | 1,050 | 52,700 |
1984/12/14 | 1,080 | 1,080 | 1,030 | 1,040 | 98,600 |
1984/12/13 | 1,060 | 1,090 | 1,050 | 1,090 | 88,200 |
1984/12/12 | 1,050 | 1,070 | 1,050 | 1,050 | 165,900 |
1984/12/11 | 1,060 | 1,060 | 1,040 | 1,040 | 70,800 |
1984/12/10 | 1,050 | 1,060 | 1,040 | 1,040 | 98,100 |
1984/12/07 | 1,040 | 1,050 | 1,040 | 1,050 | 177,200 |
1984/12/06 | 1,040 | 1,050 | 1,030 | 1,040 | 62,400 |
1984/12/05 | 1,020 | 1,030 | 1,010 | 1,030 | 155,600 |
1984/12/04 | 1,000 | 1,010 | 996 | 1,010 | 501,500 |
1984/12/03 | 1,000 | 1,010 | 995 | 999 | 65,700 |
1984/12/01 | 998 | 1,000 | 996 | 1,000 | 16,200 |
1984/11/30 | 996 | 1,000 | 996 | 998 | 45,700 |
1984/11/29 | 998 | 1,000 | 996 | 996 | 14,400 |
1984/11/28 | 996 | 1,000 | 996 | 996 | 85,800 |
1984/11/27 | 996 | 1,000 | 995 | 995 | 23,000 |
1984/11/26 | 995 | 1,000 | 995 | 995 | 31,200 |
1984/11/24 | 995 | 1,000 | 995 | 995 | 12,000 |
1984/11/22 | 985 | 999 | 985 | 995 | 32,200 |
1984/11/21 | 982 | 990 | 982 | 985 | 26,700 |
1984/11/20 | 981 | 983 | 981 | 982 | 11,400 |
1984/11/19 | 981 | 990 | 981 | 981 | 23,800 |
1984/11/17 | 985 | 990 | 981 | 990 | 17,000 |
1984/11/16 | 990 | 990 | 985 | 985 | 30,700 |
1984/11/15 | 985 | 990 | 985 | 990 | 9,100 |
1984/11/14 | 990 | 990 | 981 | 985 | 25,100 |
1984/11/13 | 991 | 1,000 | 981 | 981 | 17,800 |
1984/11/12 | 1,000 | 1,000 | 990 | 990 | 16,800 |
1984/11/09 | 990 | 1,000 | 985 | 1,000 | 43,100 |
1984/11/08 | 995 | 995 | 980 | 990 | 31,100 |
1984/11/07 | 1,000 | 1,010 | 990 | 1,000 | 104,100 |
1984/11/06 | 1,000 | 1,010 | 1,000 | 1,000 | 88,300 |
1984/11/05 | 1,000 | 1,010 | 990 | 1,000 | 69,100 |
1984/11/02 | 960 | 989 | 960 | 980 | 40,500 |
1984/11/01 | 965 | 966 | 960 | 960 | 33,100 |
1984/10/31 | 965 | 989 | 965 | 965 | 37,300 |
1984/10/30 | 965 | 970 | 965 | 965 | 14,200 |
1984/10/29 | 970 | 970 | 961 | 965 | 18,500 |
1984/10/27 | 980 | 985 | 960 | 960 | 17,600 |
1984/10/26 | 981 | 989 | 981 | 985 | 20,100 |
1984/10/25 | 981 | 990 | 981 | 981 | 24,800 |
1984/10/24 | 977 | 990 | 977 | 980 | 37,600 |
1984/10/23 | 980 | 989 | 977 | 980 | 28,300 |
1984/10/22 | 979 | 1,000 | 979 | 990 | 45,600 |
1984/10/20 | 980 | 980 | 975 | 975 | 46,200 |
1984/10/19 | 960 | 972 | 955 | 970 | 65,100 |
1984/10/18 | 955 | 960 | 952 | 960 | 14,900 |
1984/10/17 | 955 | 955 | 950 | 955 | 26,000 |
1984/10/16 | 952 | 960 | 952 | 952 | 17,400 |
1984/10/15 | 960 | 960 | 951 | 952 | 8,900 |
1984/10/12 | 951 | 960 | 951 | 960 | 17,700 |
1984/10/11 | 951 | 955 | 950 | 951 | 14,400 |
1984/10/09 | 951 | 968 | 950 | 950 | 15,100 |
1984/10/08 | 950 | 960 | 950 | 950 | 9,500 |
1984/10/06 | 962 | 970 | 960 | 970 | 5,900 |
1984/10/05 | 960 | 969 | 960 | 960 | 55,100 |
1984/10/04 | 960 | 969 | 960 | 960 | 13,600 |
1984/10/03 | 950 | 970 | 950 | 969 | 28,200 |
1984/10/02 | 950 | 960 | 946 | 950 | 22,700 |
1984/10/01 | 940 | 965 | 940 | 960 | 62,400 |
1984/09/29 | 951 | 951 | 935 | 935 | 30,000 |
1984/09/28 | 959 | 969 | 953 | 969 | 16,800 |
1984/09/27 | 983 | 983 | 961 | 979 | 17,500 |
1984/09/26 | 951 | 985 | 941 | 985 | 102,800 |
1984/09/25 | 991 | 1,000 | 982 | 982 | 42,000 |
1984/09/22 | 980 | 990 | 980 | 981 | 13,200 |
1984/09/21 | 980 | 990 | 976 | 985 | 50,400 |
1984/09/20 | 980 | 980 | 975 | 976 | 26,300 |
1984/09/19 | 975 | 980 | 975 | 975 | 28,900 |
1984/09/18 | 970 | 980 | 970 | 970 | 19,100 |
1984/09/17 | 979 | 980 | 970 | 970 | 31,800 |
1984/09/14 | 970 | 979 | 970 | 979 | 17,100 |
1984/09/13 | 966 | 975 | 965 | 970 | 48,900 |
1984/09/12 | 966 | 970 | 960 | 961 | 98,500 |
1984/09/11 | 970 | 979 | 965 | 965 | 74,200 |
1984/09/10 | 970 | 980 | 970 | 970 | 19,500 |
1984/09/07 | 979 | 980 | 970 | 970 | 17,500 |
1984/09/06 | 970 | 980 | 970 | 970 | 17,000 |
1984/09/05 | 980 | 980 | 970 | 970 | 29,300 |
1984/09/04 | 971 | 980 | 970 | 980 | 30,300 |
1984/09/03 | 973 | 985 | 970 | 980 | 23,800 |
1984/09/01 | 971 | 980 | 971 | 980 | 12,500 |
1984/08/31 | 970 | 980 | 970 | 970 | 25,400 |
1984/08/30 | 980 | 980 | 970 | 970 | 22,700 |
1984/08/29 | 980 | 985 | 970 | 970 | 25,500 |
1984/08/28 | 980 | 980 | 970 | 980 | 13,400 |
1984/08/27 | 970 | 980 | 965 | 965 | 38,600 |
1984/08/25 | 976 | 980 | 970 | 970 | 9,000 |
1984/08/24 | 979 | 980 | 970 | 970 | 29,600 |
1984/08/23 | 970 | 980 | 970 | 970 | 21,600 |
1984/08/22 | 968 | 970 | 962 | 970 | 10,000 |
1984/08/21 | 955 | 970 | 955 | 970 | 24,900 |
1984/08/20 | 960 | 961 | 951 | 961 | 52,700 |
1984/08/18 | 961 | 970 | 960 | 961 | 26,400 |
1984/08/17 | 961 | 980 | 961 | 961 | 20,200 |
1984/08/16 | 960 | 978 | 960 | 961 | 11,900 |
1984/08/15 | 960 | 965 | 951 | 960 | 24,100 |
1984/08/14 | 960 | 969 | 950 | 950 | 28,000 |
1984/08/13 | 960 | 970 | 960 | 960 | 9,900 |
1984/08/10 | 955 | 980 | 955 | 960 | 15,600 |
1984/08/09 | 950 | 952 | 945 | 950 | 106,100 |
1984/08/08 | 960 | 970 | 960 | 961 | 41,200 |
1984/08/07 | 970 | 980 | 970 | 980 | 16,800 |
1984/08/06 | 991 | 991 | 970 | 970 | 23,400 |
1984/08/04 | 950 | 961 | 950 | 961 | 39,400 |
1984/08/03 | 940 | 955 | 935 | 935 | 33,700 |
1984/08/02 | 950 | 950 | 930 | 930 | 46,900 |
1984/08/01 | 950 | 960 | 950 | 960 | 22,600 |
1984/07/31 | 960 | 960 | 950 | 950 | 15,500 |
1984/07/30 | 950 | 960 | 950 | 960 | 11,700 |
1984/07/28 | 955 | 960 | 945 | 945 | 39,500 |
1984/07/27 | 951 | 960 | 945 | 960 | 43,000 |
1984/07/26 | 950 | 955 | 941 | 950 | 29,600 |
1984/07/25 | 944 | 950 | 941 | 950 | 9,500 |
1984/07/24 | 945 | 945 | 941 | 944 | 36,900 |
1984/07/23 | 955 | 960 | 950 | 950 | 31,700 |
1984/07/21 | 955 | 960 | 955 | 955 | 16,600 |
1984/07/20 | 950 | 955 | 950 | 950 | 33,900 |
1984/07/19 | 950 | 950 | 940 | 950 | 44,300 |
1984/07/18 | 956 | 960 | 950 | 951 | 32,500 |
1984/07/17 | 951 | 960 | 950 | 956 | 18,800 |
1984/07/16 | 950 | 960 | 950 | 956 | 23,900 |
1984/07/13 | 950 | 954 | 945 | 953 | 66,300 |
1984/07/12 | 953 | 958 | 950 | 955 | 53,000 |
1984/07/11 | 970 | 970 | 953 | 953 | 154,500 |
1984/07/10 | 970 | 974 | 965 | 965 | 28,300 |
1984/07/09 | 965 | 970 | 965 | 965 | 19,400 |
1984/07/07 | 961 | 974 | 961 | 974 | 40,500 |
1984/07/06 | 970 | 971 | 960 | 961 | 29,100 |
1984/07/05 | 975 | 975 | 964 | 971 | 53,200 |
1984/07/04 | 975 | 985 | 970 | 970 | 30,400 |
1984/07/03 | 976 | 990 | 975 | 985 | 42,100 |
1984/07/02 | 980 | 990 | 975 | 975 | 51,900 |
1984/06/30 | 990 | 995 | 990 | 990 | 154,600 |
1984/06/29 | 990 | 998 | 980 | 995 | 62,900 |
1984/06/28 | 990 | 1,000 | 990 | 1,000 | 79,400 |
1984/06/27 | 970 | 995 | 970 | 995 | 54,600 |
1984/06/26 | 990 | 990 | 971 | 990 | 64,100 |
1984/06/25 | 980 | 995 | 976 | 990 | 55,200 |
1984/06/23 | 985 | 990 | 985 | 990 | 33,700 |
1984/06/22 | 995 | 995 | 990 | 995 | 36,200 |
1984/06/21 | 990 | 999 | 990 | 995 | 37,300 |
1984/06/20 | 995 | 998 | 971 | 994 | 48,600 |
1984/06/19 | 990 | 1,000 | 990 | 999 | 34,100 |
1984/06/18 | 980 | 995 | 960 | 990 | 54,200 |
1984/06/16 | 985 | 995 | 970 | 970 | 26,700 |
1984/06/15 | 985 | 995 | 980 | 995 | 50,600 |
1984/06/14 | 994 | 995 | 990 | 995 | 23,100 |
1984/06/13 | 992 | 995 | 990 | 995 | 22,800 |
1984/06/12 | 995 | 996 | 990 | 990 | 40,800 |
1984/06/11 | 996 | 1,000 | 995 | 996 | 25,800 |
1984/06/08 | 989 | 995 | 981 | 995 | 19,100 |
1984/06/07 | 985 | 995 | 980 | 995 | 29,100 |
1984/06/06 | 995 | 998 | 980 | 985 | 25,900 |
1984/06/05 | 995 | 995 | 980 | 995 | 33,800 |
1984/06/04 | 984 | 990 | 952 | 990 | 23,900 |
1984/06/02 | 950 | 995 | 950 | 990 | 57,500 |
1984/06/01 | 990 | 993 | 950 | 950 | 127,200 |
1984/05/31 | 990 | 999 | 985 | 995 | 88,600 |
1984/05/30 | 990 | 999 | 985 | 999 | 71,000 |
1984/05/29 | 990 | 995 | 980 | 994 | 70,100 |
1984/05/28 | 990 | 1,000 | 983 | 1,000 | 31,400 |
1984/05/26 | 987 | 988 | 980 | 983 | 27,500 |
1984/05/25 | 985 | 995 | 985 | 990 | 24,700 |
1984/05/24 | 990 | 1,000 | 985 | 995 | 79,400 |
1984/05/23 | 988 | 988 | 971 | 985 | 80,300 |
1984/05/22 | 1,000 | 1,010 | 990 | 998 | 79,700 |
1984/05/21 | 1,000 | 1,010 | 1,000 | 1,000 | 80,900 |
1984/05/19 | 1,000 | 1,010 | 1,000 | 1,000 | 28,400 |
1984/05/18 | 1,030 | 1,040 | 1,010 | 1,010 | 342,000 |
1984/05/17 | 1,030 | 1,050 | 1,020 | 1,040 | 172,800 |
1984/05/16 | 1,030 | 1,040 | 1,030 | 1,040 | 126,900 |
1984/05/15 | 1,000 | 1,040 | 1,000 | 1,040 | 137,400 |
1984/05/14 | 1,000 | 1,010 | 1,000 | 1,000 | 20,000 |
1984/05/11 | 1,030 | 1,040 | 1,000 | 1,000 | 52,000 |
1984/05/10 | 1,030 | 1,040 | 1,020 | 1,020 | 55,700 |
1984/05/09 | 1,050 | 1,050 | 1,030 | 1,050 | 47,600 |
1984/05/08 | 1,050 | 1,050 | 1,030 | 1,050 | 76,700 |
1984/05/07 | 1,050 | 1,050 | 1,030 | 1,050 | 59,700 |
1984/05/04 | 1,030 | 1,050 | 1,020 | 1,050 | 54,000 |
1984/05/02 | 1,000 | 1,020 | 1,000 | 1,020 | 36,800 |
1984/05/01 | 1,000 | 1,010 | 1,000 | 1,010 | 46,400 |
1984/04/28 | 1,000 | 1,010 | 999 | 1,010 | 54,900 |
1984/04/27 | 1,000 | 1,000 | 995 | 998 | 43,700 |
1984/04/26 | 1,000 | 1,010 | 1,000 | 1,000 | 63,600 |
1984/04/25 | 997 | 1,010 | 997 | 1,000 | 58,500 |
1984/04/24 | 998 | 1,000 | 997 | 997 | 95,000 |
1984/04/23 | 1,000 | 1,000 | 995 | 998 | 279,000 |
1984/04/21 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
1984/04/20 | 1,000 | 1,010 | 995 | 1,000 | 114,100 |
1984/04/19 | 1,000 | 1,010 | 1,000 | 1,000 | 22,300 |
1984/04/18 | 1,000 | 1,010 | 1,000 | 1,010 | 62,300 |
1984/04/17 | 1,000 | 1,020 | 1,000 | 1,000 | 42,300 |
1984/04/16 | 1,000 | 1,010 | 1,000 | 1,000 | 36,300 |
1984/04/13 | 1,010 | 1,020 | 1,000 | 1,000 | 56,300 |
1984/04/12 | 1,010 | 1,030 | 1,000 | 1,020 | 79,200 |
1984/04/11 | 1,020 | 1,030 | 1,000 | 1,010 | 40,300 |
1984/04/10 | 1,020 | 1,030 | 1,010 | 1,030 | 19,800 |
1984/04/09 | 1,020 | 1,050 | 1,020 | 1,040 | 20,800 |
1984/04/07 | 1,020 | 1,040 | 1,020 | 1,020 | 11,600 |
1984/04/06 | 1,050 | 1,050 | 1,030 | 1,030 | 59,300 |
1984/04/05 | 1,040 | 1,060 | 1,030 | 1,050 | 87,500 |
1984/04/04 | 1,040 | 1,050 | 1,030 | 1,050 | 47,700 |
1984/04/03 | 1,050 | 1,070 | 1,040 | 1,040 | 61,600 |
1984/04/02 | 1,040 | 1,050 | 1,030 | 1,030 | 61,200 |
1984/03/31 | 1,070 | 1,080 | 1,050 | 1,070 | 26,200 |
1984/03/30 | 1,070 | 1,080 | 1,050 | 1,070 | 86,600 |
1984/03/29 | 1,030 | 1,050 | 1,030 | 1,040 | 36,900 |
1984/03/28 | 1,040 | 1,040 | 1,010 | 1,030 | 40,600 |
1984/03/27 | 1,060 | 1,070 | 1,040 | 1,070 | 84,600 |
1984/03/26 | 1,050 | 1,060 | 1,040 | 1,040 | 63,300 |
1984/03/24 | 1,060 | 1,060 | 1,030 | 1,050 | 60,100 |
1984/03/23 | 1,050 | 1,060 | 1,030 | 1,050 | 72,800 |
1984/03/22 | 1,050 | 1,070 | 1,050 | 1,070 | 49,200 |
1984/03/21 | 1,070 | 1,070 | 1,050 | 1,060 | 74,900 |
1984/03/19 | 1,050 | 1,070 | 1,050 | 1,070 | 19,600 |
1984/03/17 | 1,050 | 1,070 | 1,040 | 1,070 | 92,300 |
1984/03/16 | 1,050 | 1,070 | 1,050 | 1,050 | 243,000 |
1984/03/15 | 1,050 | 1,060 | 1,050 | 1,050 | 83,300 |
1984/03/14 | 1,050 | 1,060 | 1,040 | 1,050 | 94,900 |
1984/03/13 | 1,060 | 1,060 | 1,040 | 1,040 | 87,100 |
1984/03/12 | 1,050 | 1,070 | 1,050 | 1,060 | 56,400 |
1984/03/09 | 1,050 | 1,070 | 1,040 | 1,050 | 88,500 |
1984/03/08 | 1,050 | 1,070 | 1,040 | 1,040 | 47,900 |
1984/03/07 | 1,090 | 1,090 | 1,050 | 1,050 | 131,300 |
1984/03/06 | 1,090 | 1,090 | 1,070 | 1,070 | 104,600 |
1984/03/05 | 1,060 | 1,090 | 1,060 | 1,070 | 220,200 |
1984/03/03 | 1,050 | 1,070 | 1,050 | 1,060 | 102,300 |
1984/03/02 | 1,040 | 1,040 | 1,020 | 1,030 | 47,900 |
1984/03/01 | 1,040 | 1,040 | 1,020 | 1,020 | 75,700 |
1984/02/29 | 1,030 | 1,050 | 1,020 | 1,050 | 33,200 |
1984/02/28 | 1,030 | 1,050 | 1,020 | 1,050 | 44,200 |
1984/02/27 | 1,050 | 1,060 | 1,020 | 1,030 | 149,300 |
1984/02/25 | 1,060 | 1,060 | 1,040 | 1,040 | 72,400 |
1984/02/24 | 1,060 | 1,070 | 1,050 | 1,060 | 74,600 |
1984/02/23 | 1,070 | 1,070 | 1,030 | 1,060 | 74,600 |
1984/02/22 | 1,030 | 1,050 | 1,020 | 1,040 | 115,200 |
1984/02/21 | 1,050 | 1,090 | 1,020 | 1,020 | 106,800 |
1984/02/20 | 1,040 | 1,060 | 1,040 | 1,050 | 45,700 |
1984/02/18 | 1,060 | 1,060 | 1,030 | 1,040 | 80,300 |
1984/02/17 | 1,060 | 1,060 | 1,050 | 1,060 | 107,000 |
1984/02/16 | 1,090 | 1,090 | 1,050 | 1,080 | 165,600 |
1984/02/15 | 1,090 | 1,110 | 1,080 | 1,090 | 249,300 |
1984/02/14 | 1,150 | 1,150 | 1,080 | 1,110 | 480,200 |
1984/02/13 | 1,150 | 1,150 | 1,120 | 1,140 | 297,200 |
1984/02/10 | 1,150 | 1,160 | 1,120 | 1,150 | 791,000 |
1984/02/09 | 1,080 | 1,170 | 1,080 | 1,150 | 1,656,000 |
1984/02/08 | 1,090 | 1,100 | 1,080 | 1,090 | 499,900 |
1984/02/07 | 1,070 | 1,100 | 1,050 | 1,100 | 986,300 |
1984/02/06 | 1,010 | 1,050 | 1,010 | 1,040 | 368,500 |
1984/02/04 | 1,000 | 1,020 | 1,000 | 1,020 | 36,700 |
1984/02/03 | 1,010 | 1,020 | 1,000 | 1,010 | 51,100 |
1984/02/02 | 1,010 | 1,020 | 1,000 | 1,000 | 31,600 |
1984/02/01 | 1,010 | 1,030 | 995 | 1,000 | 173,600 |
1984/01/31 | 1,040 | 1,040 | 1,030 | 1,030 | 77,300 |
1984/01/30 | 1,030 | 1,050 | 1,030 | 1,040 | 54,700 |
1984/01/28 | 1,050 | 1,050 | 1,030 | 1,030 | 305,500 |
1984/01/27 | 1,040 | 1,050 | 1,020 | 1,030 | 247,500 |
1984/01/26 | 1,010 | 1,030 | 1,010 | 1,030 | 170,200 |
1984/01/25 | 1,000 | 1,020 | 1,000 | 1,000 | 128,400 |
1984/01/24 | 995 | 1,000 | 995 | 995 | 98,200 |
1984/01/23 | 995 | 1,000 | 980 | 1,000 | 59,900 |
1984/01/21 | 1,010 | 1,010 | 990 | 990 | 65,100 |
1984/01/20 | 1,020 | 1,030 | 1,000 | 1,000 | 86,400 |
1984/01/19 | 1,030 | 1,030 | 1,000 | 1,000 | 144,200 |
1984/01/18 | 1,020 | 1,030 | 1,000 | 1,020 | 153,200 |
1984/01/17 | 1,030 | 1,040 | 999 | 1,010 | 73,200 |
1984/01/13 | 1,060 | 1,060 | 1,010 | 1,050 | 357,600 |
1984/01/12 | 1,000 | 1,070 | 999 | 1,070 | 1,097,300 |
1984/01/11 | 985 | 1,000 | 975 | 1,000 | 240,200 |
1984/01/10 | 990 | 990 | 975 | 975 | 179,100 |
1984/01/09 | 1,000 | 1,010 | 960 | 961 | 216,000 |
1984/01/07 | 1,000 | 1,010 | 998 | 1,010 | 264,300 |
1984/01/06 | 970 | 1,010 | 965 | 1,000 | 665,300 |
1984/01/05 | 990 | 990 | 960 | 975 | 203,300 |
1984/01/04 | 1,000 | 1,000 | 970 | 970 | 98,700 |