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
1988/12/28 4,040 4,100 4,020 4,100 1,285,600
1988/12/27 3,980 4,110 3,930 3,990 2,569,400
1988/12/26 4,050 4,120 3,930 4,000 4,344,201
1988/12/24 3,840 4,000 3,840 4,000 1,993,200
1988/12/23 3,700 3,900 3,700 3,890 4,439,201
1988/12/22 3,430 3,730 3,420 3,730 4,001,501
1988/12/21 3,260 3,450 3,250 3,400 1,664,600
1988/12/20 3,190 3,270 3,160 3,240 519,400
1988/12/19 3,250 3,290 3,140 3,190 326,800
1988/12/16 3,290 3,290 3,130 3,230 521,100
1988/12/15 3,340 3,350 3,270 3,270 397,200
1988/12/14 3,360 3,390 3,290 3,290 709,900
1988/12/13 3,390 3,390 3,310 3,360 410,500
1988/12/12 3,400 3,450 3,360 3,380 1,038,400
1988/12/09 3,250 3,420 3,240 3,410 2,939,500
1988/12/08 3,170 3,340 3,170 3,270 1,680,800
1988/12/07 3,190 3,290 3,110 3,220 1,338,900
1988/12/06 3,270 3,300 3,160 3,200 1,932,800
1988/12/05 3,150 3,300 3,140 3,270 3,963,201
1988/12/03 2,950 3,000 2,920 3,000 658,600
1988/12/02 2,750 2,900 2,750 2,890 484,100
1988/12/01 2,810 2,820 2,740 2,740 199,200
1988/11/30 2,820 2,850 2,800 2,810 111,600
1988/11/29 2,720 2,840 2,720 2,800 86,600
1988/11/28 2,760 2,780 2,700 2,720 223,300
1988/11/26 2,830 2,860 2,810 2,830 143,500
1988/11/25 2,980 2,980 2,820 2,900 226,900
1988/11/24 2,990 3,020 2,930 2,950 1,133,500
1988/11/22 2,850 2,970 2,820 2,960 894,000
1988/11/21 2,810 2,840 2,800 2,840 149,800
1988/11/18 2,760 2,820 2,760 2,810 195,500
1988/11/17 2,790 2,800 2,760 2,760 77,800
1988/11/16 2,840 2,840 2,760 2,800 202,900
1988/11/15 2,790 2,840 2,770 2,840 354,400
1988/11/14 2,760 2,760 2,700 2,760 123,000
1988/11/11 2,770 2,780 2,740 2,760 69,800
1988/11/10 2,790 2,800 2,730 2,740 108,100
1988/11/09 2,780 2,800 2,760 2,770 269,500
1988/11/08 2,700 2,790 2,700 2,760 207,200
1988/11/07 2,700 2,730 2,700 2,700 71,400
1988/11/05 2,740 2,740 2,700 2,730 32,900
1988/11/04 2,720 2,760 2,670 2,740 188,600
1988/11/02 2,700 2,730 2,700 2,710 121,400
1988/11/01 2,710 2,730 2,660 2,660 133,200
1988/10/31 2,740 2,750 2,700 2,750 126,600
1988/10/29 2,720 2,740 2,710 2,720 64,400
1988/10/28 2,720 2,730 2,700 2,700 219,500
1988/10/27 2,700 2,720 2,660 2,680 97,500
1988/10/26 2,670 2,700 2,650 2,680 58,200
1988/10/25 2,660 2,700 2,630 2,700 117,900
1988/10/24 2,650 2,670 2,620 2,620 40,200
1988/10/22 2,640 2,640 2,610 2,610 19,500
1988/10/21 2,650 2,680 2,610 2,650 125,900
1988/10/20 2,680 2,700 2,620 2,690 99,300
1988/10/19 2,650 2,700 2,610 2,700 75,500
1988/10/18 2,620 2,660 2,610 2,610 67,900
1988/10/17 2,770 2,770 2,660 2,700 55,800
1988/10/14 2,800 2,820 2,710 2,730 230,400
1988/10/13 2,780 2,800 2,740 2,800 428,600
1988/10/12 2,660 2,700 2,600 2,700 180,700
1988/10/11 2,650 2,660 2,620 2,640 95,000
1988/10/07 2,570 2,640 2,510 2,600 83,400
1988/10/06 2,580 2,680 2,570 2,570 260,800
1988/10/05 2,650 2,650 2,560 2,570 261,800
1988/10/04 2,410 2,570 2,410 2,500 65,700
1988/10/03 2,400 2,440 2,390 2,400 144,900
1988/10/01 2,430 2,450 2,400 2,410 48,100
1988/09/30 2,500 2,500 2,410 2,440 39,700
1988/09/29 2,460 2,500 2,460 2,500 49,300
1988/09/28 2,490 2,540 2,470 2,500 102,200
1988/09/27 2,370 2,450 2,370 2,450 38,000
1988/09/26 2,400 2,430 2,360 2,400 87,500
1988/09/24 2,400 2,400 2,350 2,390 72,500
1988/09/22 2,490 2,490 2,410 2,450 62,200
1988/09/21 2,500 2,510 2,450 2,510 103,000
1988/09/20 2,520 2,520 2,480 2,480 139,300
1988/09/19 2,510 2,550 2,510 2,520 99,800
1988/09/16 2,550 2,580 2,550 2,550 116,100
1988/09/14 2,510 2,540 2,500 2,540 41,300
1988/09/13 2,490 2,510 2,490 2,490 95,900
1988/09/12 2,510 2,510 2,480 2,480 30,000
1988/09/09 2,480 2,510 2,480 2,510 55,000
1988/09/08 2,510 2,520 2,500 2,510 44,100
1988/09/07 2,510 2,520 2,490 2,500 54,800
1988/09/06 2,490 2,510 2,490 2,490 35,900
1988/09/05 2,500 2,510 2,490 2,490 33,200
1988/09/03 2,510 2,540 2,490 2,510 29,200
1988/09/02 2,500 2,500 2,470 2,480 52,200
1988/09/01 2,500 2,530 2,460 2,470 106,500
1988/08/31 2,560 2,600 2,500 2,500 56,400
1988/08/30 2,570 2,600 2,570 2,570 48,500
1988/08/29 2,600 2,600 2,590 2,590 42,500
1988/08/27 2,600 2,600 2,580 2,590 44,500
1988/08/26 2,600 2,600 2,580 2,600 54,600
1988/08/25 2,610 2,650 2,600 2,650 35,000
1988/08/24 2,620 2,630 2,600 2,610 27,400
1988/08/23 2,610 2,630 2,600 2,600 58,400
1988/08/22 2,640 2,650 2,610 2,650 45,700
1988/08/19 2,640 2,680 2,630 2,640 59,500
1988/08/18 2,700 2,700 2,640 2,650 37,200
1988/08/17 2,690 2,690 2,610 2,610 48,200
1988/08/16 2,670 2,680 2,650 2,650 25,200
1988/08/15 2,690 2,690 2,620 2,670 28,000
1988/08/12 2,690 2,690 2,650 2,680 25,500
1988/08/11 2,650 2,680 2,610 2,650 71,600
1988/08/10 2,650 2,750 2,630 2,660 124,800
1988/08/09 2,700 2,720 2,650 2,660 43,100
1988/08/08 2,760 2,770 2,680 2,690 29,300
1988/08/06 2,720 2,750 2,700 2,700 35,500
1988/08/05 2,770 2,790 2,710 2,720 56,900
1988/08/04 2,770 2,790 2,760 2,770 80,000
1988/08/03 2,790 2,800 2,760 2,800 44,100
1988/08/02 2,800 2,800 2,770 2,800 58,200
1988/08/01 2,770 2,800 2,770 2,780 64,000
1988/07/30 2,760 2,800 2,750 2,790 83,200
1988/07/29 2,730 2,840 2,730 2,800 118,600
1988/07/28 2,850 2,850 2,770 2,770 307,500
1988/07/27 2,770 2,850 2,700 2,840 235,400
1988/07/26 2,610 2,670 2,610 2,650 127,400
1988/07/25 2,610 2,650 2,600 2,630 82,000
1988/07/23 2,660 2,690 2,610 2,650 78,300
1988/07/22 2,750 2,790 2,660 2,660 105,600
1988/07/21 2,700 2,750 2,690 2,690 117,000
1988/07/20 2,760 2,760 2,680 2,690 132,900
1988/07/19 2,750 2,800 2,660 2,690 116,400
1988/07/18 2,840 2,880 2,750 2,750 70,700
1988/07/15 2,890 2,900 2,710 2,840 166,100
1988/07/14 2,900 2,910 2,860 2,900 85,700
1988/07/13 2,900 2,920 2,850 2,860 157,000
1988/07/12 2,940 2,950 2,900 2,900 138,700
1988/07/11 2,960 2,970 2,900 2,900 198,700
1988/07/08 2,910 2,980 2,900 2,950 501,600
1988/07/07 2,980 2,990 2,930 2,930 497,900
1988/07/06 2,950 3,000 2,940 2,940 669,900
1988/07/05 2,800 2,940 2,800 2,900 385,400
1988/07/04 2,870 2,870 2,800 2,800 281,500
1988/07/02 2,930 2,950 2,850 2,860 1,575,000
1988/07/01 2,910 3,030 2,900 2,930 2,066,900
1988/06/30 2,680 2,790 2,680 2,790 741,800
1988/06/29 2,620 2,700 2,580 2,650 313,700
1988/06/28 2,460 2,580 2,460 2,580 208,600
1988/06/27 2,600 2,610 2,450 2,450 174,900
1988/06/25 2,610 2,630 2,580 2,590 93,000
1988/06/24 2,680 2,700 2,600 2,650 120,400
1988/06/23 2,720 2,720 2,650 2,700 202,100
1988/06/22 2,800 2,800 2,740 2,740 110,500
1988/06/21 2,800 2,800 2,740 2,760 153,700
1988/06/20 2,870 2,880 2,830 2,840 211,500
1988/06/17 2,870 2,880 2,850 2,880 276,900
1988/06/16 2,890 2,900 2,850 2,880 727,000
1988/06/15 2,870 2,890 2,850 2,880 707,300
1988/06/14 2,880 2,900 2,820 2,830 721,800
1988/06/13 2,730 2,900 2,730 2,810 1,436,400
1988/06/10 2,700 2,800 2,690 2,750 679,500
1988/06/09 2,660 2,740 2,650 2,700 568,300
1988/06/08 2,670 2,700 2,650 2,650 323,000
1988/06/07 2,700 2,780 2,670 2,700 755,300
1988/06/06 2,860 2,880 2,660 2,660 1,525,100
1988/06/04 2,700 2,800 2,660 2,780 1,380,500
1988/06/03 2,310 2,600 2,310 2,570 1,749,200
1988/06/02 2,280 2,310 2,270 2,310 424,300
1988/06/01 2,240 2,290 2,240 2,280 138,500
1988/05/31 2,250 2,270 2,210 2,230 137,400
1988/05/30 2,240 2,270 2,220 2,220 95,000
1988/05/28 2,220 2,240 2,220 2,230 83,100
1988/05/27 2,260 2,260 2,240 2,240 96,500
1988/05/26 2,230 2,280 2,220 2,260 225,500
1988/05/25 2,240 2,250 2,220 2,220 105,000
1988/05/24 2,220 2,240 2,210 2,220 47,500
1988/05/23 2,210 2,290 2,200 2,220 178,900
1988/05/20 2,220 2,240 2,220 2,220 38,900
1988/05/19 2,220 2,240 2,220 2,230 38,300
1988/05/18 2,240 2,240 2,220 2,230 91,500
1988/05/17 2,240 2,260 2,210 2,230 64,500
1988/05/16 2,200 2,300 2,200 2,280 125,800
1988/05/13 2,200 2,230 2,200 2,200 74,200
1988/05/12 2,230 2,230 2,200 2,230 56,000
1988/05/11 2,240 2,250 2,230 2,250 77,900
1988/05/10 2,220 2,250 2,220 2,240 146,300
1988/05/09 2,260 2,270 2,220 2,230 77,600
1988/05/07 2,250 2,250 2,210 2,220 28,700
1988/05/06 2,250 2,260 2,180 2,180 128,100
1988/05/02 2,230 2,230 2,200 2,230 63,900
1988/04/30 2,210 2,210 2,170 2,190 31,500
1988/04/28 2,170 2,180 2,160 2,170 140,100
1988/04/27 2,190 2,200 2,180 2,180 41,200
1988/04/26 2,230 2,230 2,190 2,210 64,300
1988/04/25 2,240 2,240 2,210 2,220 58,200
1988/04/23 2,210 2,220 2,190 2,200 65,800
1988/04/22 2,190 2,200 2,190 2,190 66,500
1988/04/21 2,220 2,220 2,180 2,200 87,800
1988/04/20 2,200 2,210 2,190 2,200 72,800
1988/04/19 2,220 2,230 2,180 2,200 44,700
1988/04/18 2,200 2,230 2,200 2,200 45,500
1988/04/15 2,200 2,240 2,200 2,210 78,900
1988/04/14 2,220 2,230 2,210 2,230 65,000
1988/04/13 2,220 2,250 2,200 2,210 60,200
1988/04/12 2,230 2,270 2,200 2,200 62,900
1988/04/11 2,250 2,270 2,230 2,250 83,900
1988/04/08 2,240 2,250 2,180 2,230 216,100
1988/04/07 2,200 2,240 2,180 2,240 81,000
1988/04/06 2,170 2,200 2,170 2,180 24,300
1988/04/05 2,180 2,210 2,170 2,200 41,900
1988/04/04 2,210 2,220 2,180 2,190 33,600
1988/04/02 2,210 2,220 2,170 2,170 18,000
1988/04/01 2,200 2,230 2,170 2,170 66,600
1988/03/31 2,240 2,250 2,200 2,240 55,100
1988/03/30 2,160 2,250 2,150 2,160 41,700
1988/03/29 2,150 2,160 2,110 2,150 38,300
1988/03/28 2,180 2,190 2,100 2,150 153,200
1988/03/26 2,160 2,170 2,140 2,160 94,600
1988/03/25 2,180 2,200 2,160 2,180 162,000
1988/03/24 2,210 2,240 2,190 2,200 216,200
1988/03/23 2,210 2,240 2,200 2,200 167,700
1988/03/22 2,260 2,300 2,200 2,210 284,900
1988/03/18 2,280 2,290 2,250 2,260 67,900
1988/03/17 2,320 2,320 2,200 2,200 96,900
1988/03/16 2,300 2,320 2,260 2,290 142,600
1988/03/15 2,170 2,320 2,170 2,300 82,300
1988/03/14 2,150 2,200 2,150 2,200 106,600
1988/03/11 2,150 2,190 2,130 2,160 84,600
1988/03/10 2,220 2,220 2,120 2,150 128,400
1988/03/09 2,230 2,230 2,170 2,220 246,500
1988/03/08 2,210 2,250 2,200 2,200 63,100
1988/03/07 2,260 2,290 2,230 2,240 78,000
1988/03/05 2,300 2,300 2,280 2,300 38,800
1988/03/04 2,330 2,340 2,260 2,280 171,000
1988/03/03 2,340 2,340 2,310 2,320 102,700
1988/03/02 2,320 2,350 2,310 2,340 186,800
1988/03/01 2,280 2,320 2,280 2,320 134,100
1988/02/29 2,330 2,330 2,250 2,300 101,000
1988/02/27 2,290 2,290 2,250 2,250 27,100
1988/02/26 2,300 2,320 2,280 2,300 486,700
1988/02/25 2,260 2,300 2,230 2,290 204,500
1988/02/24 2,230 2,230 2,200 2,200 140,700
1988/02/23 2,140 2,200 2,110 2,200 107,500
1988/02/22 2,110 2,180 2,100 2,140 78,700
1988/02/19 2,120 2,120 2,060 2,110 122,900
1988/02/18 2,050 2,080 2,020 2,050 117,700
1988/02/17 2,010 2,040 2,010 2,040 144,900
1988/02/16 2,010 2,010 2,000 2,010 53,800
1988/02/15 2,010 2,020 2,000 2,000 530,600
1988/02/12 2,010 2,020 2,000 2,010 51,600
1988/02/10 2,010 2,020 2,000 2,020 33,400
1988/02/09 2,000 2,020 2,000 2,010 76,900
1988/02/08 2,000 2,020 2,000 2,000 521,900
1988/02/06 1,990 2,020 1,980 2,020 36,700
1988/02/05 1,990 2,000 1,980 1,980 41,300
1988/02/04 1,990 2,000 1,990 1,990 42,900
1988/02/03 1,990 2,000 1,990 1,990 43,400
1988/02/02 2,000 2,030 2,000 2,000 57,700
1988/02/01 2,030 2,030 2,000 2,000 26,400
1988/01/30 2,000 2,020 2,000 2,000 24,600
1988/01/29 2,020 2,020 2,000 2,010 29,800
1988/01/28 2,000 2,020 1,980 1,990 50,500
1988/01/27 1,980 2,020 1,970 2,000 34,500
1988/01/26 2,080 2,080 2,020 2,020 126,200
1988/01/25 1,980 2,030 1,970 2,010 62,400
1988/01/23 1,990 1,990 1,950 1,950 70,400
1988/01/22 1,920 1,940 1,910 1,940 33,000
1988/01/21 1,930 1,970 1,930 1,930 30,900
1988/01/20 1,930 1,950 1,930 1,930 57,500
1988/01/19 1,950 1,950 1,930 1,940 25,200
1988/01/18 1,910 1,970 1,910 1,960 26,700
1988/01/14 1,890 1,990 1,880 1,930 41,000
1988/01/13 1,890 1,890 1,880 1,880 20,800
1988/01/12 1,880 1,900 1,880 1,880 82,500
1988/01/11 1,900 1,910 1,880 1,880 81,100
1988/01/08 1,940 1,960 1,900 1,900 46,900
1988/01/07 1,990 1,990 1,880 1,880 55,400
1988/01/06 1,880 1,940 1,880 1,940 36,000
1988/01/05 1,900 1,900 1,830 1,850 38,700
1988/01/04 1,850 1,920 1,840 1,840 15,700

このページの先頭へ