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
1986/12/27 2,650 2,700 2,610 2,700 103,200
1986/12/26 2,670 2,680 2,600 2,670 148,700
1986/12/25 2,720 2,750 2,660 2,670 279,000
1986/12/24 2,660 2,750 2,660 2,720 156,300
1986/12/23 2,720 2,730 2,680 2,700 133,000
1986/12/22 2,710 2,770 2,680 2,700 117,400
1986/12/19 2,670 2,730 2,630 2,680 303,500
1986/12/18 2,650 2,670 2,570 2,670 256,000
1986/12/17 2,700 2,730 2,650 2,650 253,100
1986/12/16 2,760 2,840 2,760 2,790 181,900
1986/12/15 2,900 2,900 2,780 2,840 362,700
1986/12/12 2,890 2,890 2,830 2,880 444,300
1986/12/11 2,840 2,880 2,830 2,880 737,400
1986/12/10 2,780 2,850 2,780 2,840 832,100
1986/12/09 2,800 2,830 2,760 2,760 801,200
1986/12/08 2,720 2,800 2,710 2,760 605,900
1986/12/06 2,700 2,720 2,660 2,720 220,800
1986/12/05 2,700 2,700 2,650 2,660 280,900
1986/12/04 2,670 2,700 2,650 2,700 476,200
1986/12/03 2,610 2,670 2,590 2,670 565,400
1986/12/02 2,580 2,620 2,540 2,570 252,100
1986/12/01 2,540 2,580 2,500 2,580 230,900
1986/11/29 2,500 2,530 2,450 2,500 100,100
1986/11/28 2,420 2,490 2,410 2,480 125,600
1986/11/27 2,420 2,420 2,400 2,410 43,400
1986/11/26 2,420 2,480 2,360 2,440 129,800
1986/11/25 2,510 2,510 2,450 2,500 74,000
1986/11/22 2,360 2,490 2,360 2,490 175,100
1986/11/21 2,380 2,410 2,370 2,400 81,800
1986/11/20 2,410 2,460 2,370 2,420 71,900
1986/11/19 2,470 2,480 2,410 2,420 64,400
1986/11/18 2,430 2,450 2,350 2,350 117,100
1986/11/17 2,500 2,500 2,430 2,450 95,700
1986/11/14 2,480 2,500 2,420 2,500 110,500
1986/11/13 2,500 2,530 2,480 2,530 75,600
1986/11/12 2,540 2,540 2,500 2,500 102,100
1986/11/11 2,510 2,530 2,470 2,500 156,200
1986/11/10 2,540 2,560 2,500 2,510 96,500
1986/11/07 2,540 2,590 2,510 2,510 367,100
1986/11/06 2,430 2,530 2,430 2,500 331,900
1986/11/05 2,410 2,480 2,410 2,430 125,800
1986/11/04 2,380 2,400 2,350 2,370 81,300
1986/11/01 2,400 2,440 2,300 2,400 58,000
1986/10/31 2,520 2,520 2,400 2,450 138,000
1986/10/30 2,440 2,530 2,400 2,530 418,800
1986/10/29 2,400 2,480 2,360 2,480 297,300
1986/10/28 2,350 2,420 2,350 2,420 197,300
1986/10/27 2,300 2,350 2,260 2,350 44,000
1986/10/25 2,250 2,350 2,230 2,300 41,600
1986/10/24 2,390 2,400 2,280 2,280 164,000
1986/10/23 2,220 2,420 2,120 2,350 283,100
1986/10/22 2,380 2,410 2,220 2,230 146,400
1986/10/21 2,390 2,480 2,220 2,380 324,300
1986/10/20 2,450 2,500 2,350 2,350 70,800
1986/10/17 2,590 2,640 2,530 2,530 102,400
1986/10/16 2,610 2,650 2,550 2,590 196,900
1986/10/15 2,690 2,730 2,590 2,600 284,600
1986/10/14 2,800 2,810 2,650 2,690 606,100
1986/10/13 2,800 2,850 2,730 2,760 1,122,200
1986/10/09 2,680 2,790 2,630 2,750 1,920,300
1986/10/08 2,550 2,690 2,480 2,650 1,118,300
1986/10/07 2,300 2,390 2,280 2,350 307,600
1986/10/06 2,290 2,340 2,280 2,300 62,700
1986/10/04 2,300 2,350 2,280 2,290 31,900
1986/10/03 2,220 2,290 2,150 2,280 95,700
1986/10/02 2,380 2,400 2,250 2,260 212,400
1986/10/01 2,460 2,460 2,300 2,300 190,100
1986/09/30 2,440 2,490 2,340 2,380 172,600
1986/09/29 2,460 2,530 2,450 2,450 180,800
1986/09/27 2,470 2,530 2,410 2,450 144,700
1986/09/26 2,390 2,540 2,340 2,470 449,700
1986/09/26 1 -> 1.01 分割
1986/09/25 2,390 2,400 2,360 2,360 149,200
1986/09/24 2,340 2,390 2,330 2,360 299,100
1986/09/22 2,300 2,350 2,300 2,340 39,700
1986/09/19 2,310 2,350 2,250 2,300 85,200
1986/09/18 2,350 2,390 2,310 2,310 62,800
1986/09/17 2,320 2,360 2,310 2,310 223,100
1986/09/16 2,390 2,390 2,310 2,320 71,800
1986/09/12 2,360 2,430 2,330 2,430 84,600
1986/09/11 2,500 2,510 2,450 2,480 156,800
1986/09/10 2,400 2,490 2,400 2,460 168,200
1986/09/09 2,400 2,430 2,380 2,410 124,900
1986/09/08 2,430 2,470 2,400 2,410 184,200
1986/09/06 2,460 2,500 2,460 2,470 41,000
1986/09/05 2,400 2,480 2,400 2,450 199,600
1986/09/04 2,380 2,400 2,370 2,390 169,800
1986/09/03 2,500 2,510 2,420 2,440 119,500
1986/09/02 2,550 2,580 2,500 2,510 80,800
1986/09/01 2,640 2,640 2,570 2,580 56,600
1986/08/30 2,570 2,650 2,570 2,640 50,000
1986/08/29 2,500 2,580 2,460 2,570 156,600
1986/08/28 2,520 2,600 2,520 2,530 146,900
1986/08/27 2,590 2,600 2,510 2,560 252,900
1986/08/26 2,710 2,840 2,650 2,680 165,300
1986/08/25 2,560 2,750 2,560 2,750 202,500
1986/08/23 2,550 2,620 2,550 2,600 191,900
1986/08/22 2,920 2,920 2,690 2,700 462,400
1986/08/21 3,000 3,000 2,900 2,940 537,700
1986/08/20 2,950 3,000 2,910 2,950 428,200
1986/08/19 3,000 3,090 2,950 2,990 995,400
1986/08/18 2,910 2,990 2,910 2,990 860,000
1986/08/15 2,880 2,900 2,830 2,900 640,100
1986/08/14 2,910 2,920 2,870 2,900 440,000
1986/08/13 2,850 2,920 2,750 2,900 1,392,300
1986/08/12 2,690 2,830 2,690 2,830 538,800
1986/08/11 2,610 2,700 2,610 2,670 205,900
1986/08/08 2,660 2,690 2,620 2,620 208,700
1986/08/07 2,700 2,730 2,650 2,700 308,700
1986/08/06 2,670 2,760 2,650 2,700 509,800
1986/08/05 2,700 2,880 2,700 2,830 1,064,500
1986/08/04 2,670 2,750 2,660 2,710 376,100
1986/08/02 2,780 2,780 2,650 2,750 257,000
1986/08/01 2,790 2,870 2,650 2,790 941,300
1986/07/31 2,850 2,970 2,770 2,800 1,793,800
1986/07/30 2,820 2,870 2,760 2,850 1,548,400
1986/07/29 2,720 2,780 2,610 2,620 1,452,000
1986/07/28 2,600 2,730 2,570 2,720 513,600
1986/07/26 2,530 2,600 2,510 2,600 197,600
1986/07/25 2,720 2,730 2,650 2,650 947,100
1986/07/24 2,600 2,700 2,530 2,690 1,801,300
1986/07/23 2,490 2,580 2,460 2,570 1,720,500
1986/07/22 2,370 2,410 2,320 2,410 998,700
1986/07/21 2,490 2,540 2,310 2,390 1,171,100
1986/07/19 2,440 2,480 2,430 2,470 821,500
1986/07/18 2,400 2,480 2,350 2,400 2,272,600
1986/07/17 2,160 2,350 2,160 2,320 1,333,000
1986/07/16 2,270 2,270 2,150 2,220 707,500
1986/07/15 2,250 2,290 2,220 2,270 432,600
1986/07/14 2,300 2,310 2,240 2,290 475,400
1986/07/11 2,270 2,330 2,250 2,270 2,650,300
1986/07/10 2,100 2,290 2,100 2,270 3,226,801
1986/07/09 2,110 2,150 2,070 2,100 1,520,600
1986/07/08 1,930 2,070 1,920 2,030 1,175,800
1986/07/07 1,940 1,990 1,930 1,950 608,100
1986/07/05 1,980 1,980 1,940 1,940 146,000
1986/07/04 1,980 1,980 1,950 1,950 156,200
1986/07/03 1,950 1,990 1,920 1,950 227,700
1986/07/02 1,910 1,950 1,910 1,950 117,400
1986/07/01 1,980 1,990 1,910 1,940 107,600
1986/06/30 1,950 1,990 1,910 1,990 89,600
1986/06/28 1,960 1,970 1,950 1,950 86,900
1986/06/27 1,960 1,960 1,930 1,960 252,500
1986/06/26 1,950 1,960 1,920 1,950 107,700
1986/06/25 1,930 1,950 1,920 1,950 184,100
1986/06/24 1,990 2,000 1,910 1,910 197,700
1986/06/23 1,970 2,000 1,930 2,000 383,300
1986/06/21 1,970 1,990 1,960 1,970 360,900
1986/06/20 1,890 2,000 1,890 1,970 1,054,600
1986/06/19 1,860 1,880 1,840 1,870 129,600
1986/06/18 1,830 1,860 1,800 1,860 50,600
1986/06/17 1,850 1,860 1,830 1,850 68,900
1986/06/16 1,870 1,870 1,850 1,850 80,100
1986/06/13 1,870 1,870 1,840 1,850 55,900
1986/06/12 1,850 1,900 1,840 1,860 123,200
1986/06/11 1,840 1,870 1,830 1,870 101,200
1986/06/10 1,810 1,860 1,810 1,850 95,200
1986/06/09 1,800 1,900 1,780 1,900 105,600
1986/06/07 1,780 1,810 1,780 1,780 47,400
1986/06/06 1,770 1,790 1,770 1,780 83,700
1986/06/05 1,750 1,770 1,750 1,750 93,600
1986/06/04 1,750 1,770 1,740 1,770 78,000
1986/06/03 1,770 1,780 1,750 1,750 64,400
1986/06/02 1,760 1,830 1,750 1,760 136,300
1986/05/31 1,760 1,770 1,750 1,750 123,900
1986/05/30 1,760 1,770 1,740 1,760 108,400
1986/05/29 1,750 1,750 1,740 1,750 42,600
1986/05/28 1,740 1,760 1,730 1,740 78,100
1986/05/27 1,750 1,760 1,740 1,760 66,900
1986/05/26 1,750 1,750 1,730 1,740 50,700
1986/05/24 1,720 1,740 1,720 1,730 49,700
1986/05/23 1,710 1,750 1,710 1,740 76,800
1986/05/22 1,710 1,740 1,710 1,730 139,000
1986/05/21 1,720 1,740 1,710 1,710 76,100
1986/05/20 1,700 1,730 1,700 1,720 68,800
1986/05/19 1,720 1,740 1,700 1,700 61,300
1986/05/17 1,710 1,750 1,700 1,730 39,800
1986/05/16 1,750 1,770 1,710 1,720 66,400
1986/05/15 1,750 1,770 1,750 1,760 46,400
1986/05/14 1,760 1,780 1,750 1,760 30,100
1986/05/13 1,780 1,800 1,760 1,760 53,100
1986/05/12 1,800 1,830 1,800 1,800 104,200
1986/05/09 1,800 1,820 1,780 1,800 83,100
1986/05/08 1,810 1,810 1,780 1,780 81,100
1986/05/07 1,820 1,820 1,780 1,780 40,600
1986/05/06 1,810 1,830 1,780 1,820 53,700
1986/05/02 1,790 1,840 1,760 1,830 106,200
1986/05/01 1,740 1,790 1,730 1,790 237,600
1986/04/30 1,720 1,770 1,720 1,760 203,200
1986/04/28 1,820 1,860 1,810 1,810 89,500
1986/04/26 1,810 1,850 1,800 1,850 179,700
1986/04/25 1,870 1,900 1,790 1,840 142,700
1986/04/24 1,890 1,920 1,850 1,900 127,600
1986/04/23 1,880 1,920 1,860 1,890 163,600
1986/04/22 1,960 1,990 1,870 1,890 301,600
1986/04/21 1,880 1,950 1,870 1,940 190,400
1986/04/19 1,960 1,970 1,870 1,880 146,800
1986/04/18 1,940 2,020 1,900 1,900 1,119,300
1986/04/17 1,860 1,900 1,830 1,850 248,900
1986/04/16 1,750 1,800 1,750 1,770 150,400
1986/04/15 1,840 1,850 1,770 1,780 48,600
1986/04/14 1,850 1,880 1,820 1,820 119,400
1986/04/11 1,800 1,860 1,800 1,850 146,100
1986/04/10 1,780 1,800 1,750 1,800 61,700
1986/04/09 1,750 1,780 1,750 1,750 51,900
1986/04/08 1,750 1,750 1,710 1,750 174,500
1986/04/07 1,760 1,800 1,760 1,770 268,300
1986/04/05 1,740 1,760 1,740 1,760 153,200
1986/04/04 1,900 1,900 1,680 1,770 634,200
1986/04/03 1,820 1,890 1,820 1,890 278,000
1986/04/02 1,930 1,990 1,930 1,940 233,800
1986/04/01 2,050 2,080 2,000 2,000 453,000
1986/03/31 2,010 2,050 2,010 2,050 364,000
1986/03/29 2,010 2,030 2,000 2,000 365,600
1986/03/28 2,090 2,090 1,980 2,010 631,100
1986/03/27 2,140 2,150 2,050 2,050 1,833,900
1986/03/26 2,100 2,120 2,050 2,120 977,100
1986/03/25 1,970 2,150 1,960 2,070 1,868,500
1986/03/24 1,990 2,000 1,950 1,980 724,200
1986/03/22 1,950 1,990 1,940 1,990 608,400
1986/03/20 1,900 1,940 1,870 1,920 730,200
1986/03/19 1,930 1,940 1,870 1,880 550,400
1986/03/18 1,880 1,940 1,870 1,930 1,116,600
1986/03/17 1,870 1,900 1,860 1,880 729,700
1986/03/15 1,820 1,870 1,820 1,870 739,600
1986/03/14 1,840 1,840 1,800 1,820 877,300
1986/03/13 1,830 1,860 1,800 1,850 1,342,600
1986/03/12 1,750 1,840 1,730 1,820 1,393,100
1986/03/11 1,700 1,730 1,690 1,720 574,500
1986/03/10 1,680 1,700 1,680 1,690 183,100
1986/03/07 1,710 1,720 1,670 1,700 347,400
1986/03/06 1,680 1,710 1,660 1,710 428,100
1986/03/05 1,690 1,690 1,650 1,680 192,600
1986/03/04 1,700 1,700 1,680 1,690 573,900
1986/03/03 1,670 1,720 1,660 1,700 620,900
1986/03/01 1,660 1,670 1,650 1,650 263,700
1986/02/28 1,630 1,650 1,620 1,640 725,400
1986/02/27 1,550 1,630 1,550 1,630 497,900
1986/02/26 1,560 1,570 1,530 1,540 239,600
1986/02/25 1,560 1,580 1,550 1,560 42,700
1986/02/24 1,580 1,580 1,550 1,550 90,400
1986/02/22 1,590 1,600 1,570 1,580 32,400
1986/02/21 1,610 1,610 1,570 1,580 289,800
1986/02/20 1,610 1,610 1,590 1,610 399,400
1986/02/19 1,570 1,610 1,570 1,600 522,200
1986/02/18 1,560 1,570 1,550 1,560 500,500
1986/02/17 1,540 1,560 1,530 1,550 536,500
1986/02/15 1,520 1,530 1,520 1,530 59,100
1986/02/14 1,520 1,530 1,510 1,510 141,700
1986/02/13 1,550 1,550 1,520 1,530 216,800
1986/02/12 1,520 1,540 1,510 1,540 161,500
1986/02/10 1,520 1,530 1,500 1,520 121,900
1986/02/07 1,480 1,510 1,480 1,500 139,000
1986/02/06 1,460 1,470 1,450 1,450 38,300
1986/02/05 1,490 1,490 1,450 1,470 59,500
1986/02/04 1,490 1,490 1,450 1,450 68,200
1986/02/03 1,480 1,520 1,470 1,490 169,700
1986/02/01 1,490 1,500 1,480 1,480 21,800
1986/01/31 1,480 1,510 1,480 1,500 53,900
1986/01/30 1,510 1,510 1,490 1,490 79,100
1986/01/29 1,490 1,510 1,480 1,510 192,500
1986/01/28 1,500 1,510 1,450 1,450 982,800
1986/01/27 1,530 1,550 1,500 1,510 649,300
1986/01/25 1,530 1,530 1,490 1,500 302,700
1986/01/24 1,460 1,520 1,440 1,480 163,800
1986/01/23 1,450 1,460 1,440 1,440 74,200
1986/01/22 1,450 1,460 1,440 1,450 60,900
1986/01/21 1,440 1,450 1,430 1,450 31,300
1986/01/20 1,450 1,450 1,430 1,450 26,900
1986/01/18 1,440 1,450 1,430 1,440 19,700
1986/01/17 1,460 1,470 1,440 1,440 35,900
1986/01/16 1,450 1,460 1,430 1,450 70,800
1986/01/14 1,470 1,470 1,460 1,460 14,200
1986/01/13 1,450 1,470 1,450 1,450 44,600
1986/01/10 1,420 1,470 1,420 1,450 136,300
1986/01/09 1,480 1,500 1,480 1,480 117,900
1986/01/08 1,480 1,500 1,480 1,500 59,200
1986/01/07 1,490 1,490 1,460 1,490 127,500
1986/01/06 1,500 1,500 1,480 1,480 43,100
1986/01/04 1,500 1,510 1,490 1,490 50,900

このページの先頭へ