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
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

このページの先頭へ