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
1987/12/28 1,850 1,870 1,800 1,850 112,000
1987/12/26 1,940 1,950 1,850 1,870 66,400
1987/12/25 1,990 1,990 1,920 1,950 124,900
1987/12/24 1,990 2,020 1,990 1,990 61,400
1987/12/23 2,000 2,010 1,980 2,000 115,500
1987/12/22 2,010 2,050 2,000 2,000 43,700
1987/12/21 2,030 2,040 2,000 2,000 65,500
1987/12/18 2,030 2,050 2,020 2,030 39,100
1987/12/17 2,010 2,030 2,010 2,030 48,300
1987/12/16 2,030 2,050 2,010 2,010 62,600
1987/12/15 2,020 2,050 2,010 2,030 81,700
1987/12/14 2,010 2,020 2,000 2,000 32,400
1987/12/11 2,010 2,020 2,000 2,000 73,000
1987/12/10 2,000 2,020 1,980 2,020 141,100
1987/12/09 2,000 2,020 1,980 1,990 162,000
1987/12/08 2,000 2,020 2,000 2,000 75,300
1987/12/07 2,010 2,020 2,000 2,010 26,700
1987/12/05 2,000 2,030 2,000 2,010 38,100
1987/12/04 2,050 2,050 2,020 2,020 78,400
1987/12/03 2,090 2,090 2,050 2,060 27,600
1987/12/02 2,090 2,090 2,050 2,080 43,000
1987/12/01 2,050 2,100 2,040 2,050 41,400
1987/11/30 2,130 2,130 2,050 2,080 19,000
1987/11/28 2,050 2,100 2,040 2,090 34,100
1987/11/27 2,060 2,090 2,050 2,050 50,600
1987/11/26 2,100 2,110 2,060 2,090 25,400
1987/11/25 2,140 2,150 2,050 2,100 36,400
1987/11/24 2,130 2,150 2,130 2,130 52,300
1987/11/20 2,170 2,170 2,120 2,130 62,900
1987/11/19 2,120 2,170 2,080 2,140 22,900
1987/11/18 2,050 2,200 2,050 2,200 45,600
1987/11/17 2,050 2,100 2,020 2,020 65,900
1987/11/16 2,120 2,120 2,050 2,050 79,100
1987/11/13 2,070 2,110 2,070 2,080 79,200
1987/11/12 2,080 2,120 2,060 2,070 47,300
1987/11/11 2,060 2,140 2,010 2,070 89,700
1987/11/10 2,100 2,140 2,050 2,060 155,400
1987/11/09 2,110 2,140 2,100 2,140 166,100
1987/11/07 2,110 2,150 2,080 2,090 98,600
1987/11/06 2,180 2,200 2,120 2,120 154,100
1987/11/05 2,160 2,230 2,110 2,180 169,000
1987/11/04 2,200 2,290 2,180 2,200 138,500
1987/11/02 2,250 2,250 2,110 2,240 43,100
1987/10/31 2,250 2,270 2,230 2,250 79,400
1987/10/30 2,200 2,240 2,200 2,230 206,400
1987/10/29 2,150 2,180 2,100 2,150 58,600
1987/10/28 2,100 2,110 2,040 2,040 68,800
1987/10/27 2,000 2,070 1,950 2,020 114,100
1987/10/26 2,100 2,150 2,000 2,020 154,200
1987/10/24 2,090 2,150 2,080 2,100 107,200
1987/10/23 2,080 2,190 2,080 2,130 82,800
1987/10/22 2,160 2,380 2,100 2,200 185,000
1987/10/21 1,950 2,220 1,950 2,200 176,800
1987/10/19 2,210 2,260 2,210 2,220 44,200
1987/10/16 2,300 2,310 2,260 2,270 49,600
1987/10/15 2,350 2,350 2,270 2,300 181,000
1987/10/14 2,300 2,350 2,270 2,350 177,600
1987/10/13 2,260 2,280 2,250 2,260 48,700
1987/10/12 2,230 2,290 2,230 2,290 72,200
1987/10/09 2,250 2,300 2,250 2,300 104,100
1987/10/08 2,220 2,290 2,220 2,290 157,700
1987/10/07 2,220 2,250 2,210 2,210 88,200
1987/10/06 2,250 2,260 2,210 2,210 72,600
1987/10/05 2,380 2,380 2,260 2,260 73,700
1987/10/03 2,270 2,300 2,260 2,300 32,200
1987/10/02 2,290 2,330 2,290 2,290 24,400
1987/10/01 2,320 2,330 2,270 2,290 63,600
1987/09/30 2,310 2,320 2,290 2,290 49,900
1987/09/29 2,300 2,330 2,300 2,300 78,400
1987/09/28 2,340 2,340 2,290 2,300 103,200
1987/09/26 2,280 2,330 2,270 2,300 146,500
1987/09/25 2,300 2,300 2,260 2,270 250,300
1987/09/24 2,300 2,330 2,280 2,330 98,500
1987/09/22 2,300 2,300 2,280 2,300 92,500
1987/09/21 2,300 2,340 2,250 2,280 71,500
1987/09/18 2,250 2,250 2,240 2,240 94,500
1987/09/17 2,250 2,280 2,230 2,240 104,700
1987/09/16 2,220 2,290 2,220 2,280 63,200
1987/09/14 2,270 2,310 2,270 2,300 42,400
1987/09/11 2,330 2,350 2,300 2,310 102,500
1987/09/10 2,330 2,350 2,320 2,330 87,600
1987/09/09 2,300 2,350 2,300 2,330 75,700
1987/09/08 2,340 2,390 2,310 2,330 67,200
1987/09/07 2,350 2,400 2,290 2,300 258,700
1987/09/05 2,390 2,400 2,390 2,390 121,700
1987/09/04 2,330 2,390 2,330 2,380 143,900
1987/09/03 2,370 2,370 2,330 2,370 45,700
1987/09/02 2,310 2,380 2,310 2,360 84,300
1987/09/01 2,330 2,400 2,320 2,360 71,900
1987/08/31 2,350 2,420 2,350 2,410 39,600
1987/08/29 2,360 2,400 2,360 2,390 45,500
1987/08/28 2,380 2,420 2,370 2,390 94,000
1987/08/27 2,450 2,470 2,410 2,450 54,500
1987/08/26 2,420 2,440 2,380 2,440 115,100
1987/08/25 2,430 2,430 2,380 2,380 71,900
1987/08/24 2,490 2,490 2,350 2,430 167,100
1987/08/22 2,440 2,470 2,420 2,470 154,300
1987/08/21 2,440 2,450 2,410 2,440 126,800
1987/08/20 2,350 2,430 2,330 2,400 240,800
1987/08/19 2,300 2,350 2,290 2,330 131,600
1987/08/18 2,320 2,320 2,260 2,280 101,100
1987/08/17 2,210 2,260 2,190 2,240 73,300
1987/08/14 2,280 2,280 2,190 2,190 89,800
1987/08/13 2,250 2,270 2,200 2,210 159,700
1987/08/12 2,250 2,290 2,230 2,260 58,100
1987/08/11 2,300 2,330 2,250 2,250 116,000
1987/08/10 2,270 2,270 2,220 2,260 81,000
1987/08/07 2,180 2,250 2,170 2,190 144,600
1987/08/06 2,190 2,200 2,120 2,140 139,600
1987/08/05 2,150 2,150 2,100 2,150 88,900
1987/08/04 2,150 2,200 2,100 2,140 124,900
1987/08/03 2,280 2,280 2,080 2,130 586,000
1987/08/01 2,240 2,250 2,200 2,240 33,700
1987/07/31 2,190 2,200 2,140 2,200 157,400
1987/07/30 2,180 2,180 2,110 2,150 226,400
1987/07/29 2,290 2,300 2,200 2,200 144,200
1987/07/28 2,290 2,320 2,270 2,300 60,700
1987/07/27 2,300 2,300 2,260 2,280 29,600
1987/07/25 2,300 2,300 2,240 2,240 69,900
1987/07/24 2,200 2,310 2,180 2,270 102,800
1987/07/23 2,100 2,140 2,090 2,140 116,800
1987/07/22 2,150 2,190 2,100 2,100 90,000
1987/07/21 2,140 2,200 2,110 2,150 131,000
1987/07/20 2,340 2,340 2,220 2,220 106,100
1987/07/17 2,380 2,380 2,300 2,320 67,300
1987/07/16 2,360 2,380 2,330 2,340 59,100
1987/07/15 2,360 2,380 2,320 2,330 89,400
1987/07/14 2,340 2,360 2,320 2,340 139,700
1987/07/13 2,340 2,380 2,220 2,260 230,500
1987/07/10 2,410 2,430 2,330 2,330 118,400
1987/07/09 2,380 2,380 2,310 2,370 61,800
1987/07/08 2,400 2,440 2,310 2,350 195,800
1987/07/07 2,380 2,440 2,330 2,410 185,900
1987/07/06 2,400 2,440 2,380 2,380 78,500
1987/07/04 2,450 2,480 2,400 2,420 55,100
1987/07/03 2,520 2,540 2,460 2,460 90,000
1987/07/02 2,510 2,530 2,450 2,480 236,000
1987/07/01 2,520 2,520 2,310 2,470 337,100
1987/06/30 2,580 2,590 2,550 2,560 126,900
1987/06/29 2,640 2,640 2,580 2,600 59,500
1987/06/27 2,620 2,640 2,600 2,600 137,900
1987/06/26 2,710 2,710 2,610 2,620 95,100
1987/06/25 2,680 2,690 2,630 2,630 83,400
1987/06/24 2,650 2,670 2,600 2,600 112,900
1987/06/23 2,620 2,670 2,600 2,600 181,700
1987/06/22 2,700 2,700 2,550 2,600 114,200
1987/06/19 2,770 2,770 2,620 2,670 178,300
1987/06/18 2,770 2,770 2,690 2,690 105,400
1987/06/17 2,720 2,780 2,700 2,730 105,300
1987/06/16 2,830 2,830 2,710 2,720 135,700
1987/06/15 2,830 2,830 2,760 2,830 193,600
1987/06/12 2,760 2,800 2,710 2,790 106,800
1987/06/11 2,780 2,830 2,750 2,800 162,300
1987/06/10 2,770 2,770 2,710 2,750 115,600
1987/06/09 2,760 2,760 2,690 2,690 118,400
1987/06/08 2,770 2,780 2,710 2,720 112,200
1987/06/06 2,800 2,840 2,750 2,770 101,700
1987/06/05 2,900 2,900 2,780 2,780 351,200
1987/06/04 2,880 2,900 2,800 2,820 280,600
1987/06/03 2,810 2,850 2,760 2,800 259,800
1987/06/02 2,750 2,820 2,700 2,810 161,600
1987/06/01 2,750 2,800 2,730 2,750 134,600
1987/05/30 2,650 2,770 2,650 2,650 97,900
1987/05/29 2,660 2,700 2,610 2,610 356,900
1987/05/28 2,740 2,740 2,690 2,690 158,700
1987/05/27 2,820 2,820 2,710 2,710 353,600
1987/05/26 2,840 2,840 2,770 2,810 81,000
1987/05/25 2,790 2,830 2,780 2,810 82,600
1987/05/23 2,790 2,820 2,750 2,780 87,400
1987/05/22 2,800 2,850 2,770 2,790 158,900
1987/05/21 2,770 2,810 2,740 2,810 136,700
1987/05/20 2,710 2,750 2,700 2,720 224,100
1987/05/19 2,820 2,880 2,780 2,790 204,500
1987/05/18 2,840 2,890 2,820 2,820 277,000
1987/05/15 2,950 2,990 2,910 2,950 280,800
1987/05/14 2,910 2,950 2,900 2,910 175,800
1987/05/13 3,000 3,000 2,890 2,920 369,000
1987/05/12 3,060 3,080 3,010 3,010 279,200
1987/05/11 3,190 3,190 3,050 3,060 242,300
1987/05/08 3,200 3,230 3,120 3,180 682,400
1987/05/07 3,190 3,230 3,150 3,200 1,084,400
1987/05/06 3,260 3,290 3,120 3,200 1,574,900
1987/05/02 3,140 3,250 3,110 3,210 1,563,500
1987/05/01 3,000 3,100 2,960 3,090 1,441,300
1987/04/30 2,970 3,010 2,880 2,990 744,900
1987/04/28 3,000 3,030 2,650 2,970 1,426,600
1987/04/27 3,170 3,170 3,000 3,000 4,708,901
1987/04/25 2,990 3,090 2,970 3,070 2,323,300
1987/04/24 2,890 2,970 2,850 2,950 2,417,300
1987/04/23 2,830 2,850 2,720 2,810 717,300
1987/04/22 2,870 2,880 2,820 2,820 1,453,200
1987/04/21 2,700 2,830 2,690 2,830 1,546,700
1987/04/20 2,650 2,700 2,640 2,680 420,900
1987/04/17 2,480 2,640 2,460 2,640 421,700
1987/04/16 2,500 2,520 2,460 2,500 187,300
1987/04/15 2,490 2,520 2,440 2,460 217,600
1987/04/14 2,520 2,530 2,380 2,410 271,100
1987/04/13 2,500 2,500 2,410 2,440 144,800
1987/04/10 2,530 2,530 2,490 2,490 126,200
1987/04/09 2,560 2,560 2,450 2,490 222,000
1987/04/08 2,540 2,560 2,500 2,520 271,000
1987/04/07 2,660 2,660 2,520 2,520 216,100
1987/04/06 2,670 2,670 2,580 2,580 302,500
1987/04/04 2,600 2,750 2,600 2,680 374,000
1987/04/03 2,500 2,640 2,480 2,580 322,600
1987/04/02 2,530 2,570 2,500 2,530 80,200
1987/04/01 2,610 2,610 2,500 2,530 216,000
1987/03/31 2,500 2,570 2,460 2,500 99,700
1987/03/30 2,620 2,640 2,500 2,500 101,400
1987/03/28 2,580 2,630 2,530 2,580 134,100
1987/03/27 2,530 2,680 2,500 2,580 494,100
1987/03/26 2,580 2,590 2,510 2,510 212,200
1987/03/25 2,600 2,600 2,570 2,580 109,000
1987/03/24 2,570 2,630 2,550 2,570 133,600
1987/03/23 2,520 2,590 2,510 2,550 175,300
1987/03/20 2,500 2,530 2,500 2,500 172,000
1987/03/19 2,550 2,570 2,500 2,500 137,000
1987/03/18 2,650 2,650 2,570 2,590 179,700
1987/03/17 2,580 2,640 2,560 2,610 268,000
1987/03/16 2,580 2,600 2,550 2,580 101,800
1987/03/13 2,580 2,580 2,550 2,550 280,500
1987/03/12 2,570 2,580 2,560 2,580 83,100
1987/03/11 2,570 2,590 2,550 2,560 259,600
1987/03/10 2,610 2,620 2,560 2,570 166,000
1987/03/09 2,570 2,600 2,560 2,570 137,300
1987/03/07 2,560 2,600 2,560 2,560 97,600
1987/03/06 2,590 2,590 2,560 2,590 223,600
1987/03/05 2,600 2,600 2,560 2,560 186,600
1987/03/04 2,570 2,630 2,560 2,560 231,000
1987/03/03 2,600 2,630 2,560 2,610 305,700
1987/03/02 2,600 2,620 2,570 2,590 123,700
1987/02/28 2,610 2,650 2,570 2,600 108,100
1987/02/27 2,560 2,680 2,550 2,670 299,100
1987/02/26 2,710 2,730 2,580 2,580 219,500
1987/02/25 2,760 2,800 2,550 2,550 697,300
1987/02/24 2,540 2,730 2,530 2,720 503,200
1987/02/23 2,580 2,590 2,530 2,550 191,100
1987/02/20 2,600 2,610 2,560 2,560 327,900
1987/02/19 2,640 2,640 2,590 2,590 173,800
1987/02/18 2,640 2,690 2,610 2,610 288,800
1987/02/17 2,620 2,680 2,590 2,600 177,100
1987/02/16 2,640 2,690 2,610 2,640 77,300
1987/02/13 2,790 2,790 2,660 2,680 419,100
1987/02/12 2,830 2,830 2,770 2,830 609,400
1987/02/10 2,790 2,840 2,760 2,830 1,156,100
1987/02/09 2,750 2,800 2,740 2,770 677,800
1987/02/07 2,750 2,770 2,630 2,750 364,100
1987/02/06 2,740 2,800 2,710 2,750 1,730,000
1987/02/05 2,640 2,640 2,590 2,620 158,800
1987/02/04 2,610 2,680 2,590 2,620 177,600
1987/02/03 2,670 2,690 2,570 2,570 210,000
1987/02/02 2,750 2,750 2,670 2,670 275,000
1987/01/31 2,680 2,750 2,660 2,680 353,400
1987/01/30 2,640 2,700 2,620 2,640 275,000
1987/01/29 2,500 2,650 2,500 2,640 144,600
1987/01/28 2,590 2,590 2,460 2,480 288,900
1987/01/27 2,550 2,600 2,550 2,550 111,300
1987/01/26 2,640 2,640 2,550 2,550 120,300
1987/01/24 2,590 2,610 2,550 2,600 51,700
1987/01/23 2,590 2,620 2,570 2,600 133,100
1987/01/22 2,580 2,650 2,550 2,590 199,600
1987/01/21 2,600 2,620 2,570 2,580 192,000
1987/01/20 2,720 2,720 2,600 2,650 152,600
1987/01/19 2,740 2,780 2,650 2,650 249,500
1987/01/16 2,750 2,800 2,710 2,800 1,238,400
1987/01/14 2,730 2,760 2,700 2,760 967,300
1987/01/13 2,750 2,750 2,690 2,730 1,427,300
1987/01/12 2,730 2,750 2,650 2,750 1,641,500
1987/01/09 2,530 2,650 2,530 2,650 413,200
1987/01/08 2,590 2,590 2,530 2,570 356,200
1987/01/07 2,670 2,670 2,520 2,520 186,700
1987/01/06 2,720 2,720 2,600 2,630 217,700
1987/01/05 2,620 2,680 2,580 2,680 89,800

このページの先頭へ