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 |
---|---|---|---|---|---|
1990/12/28 | 2,480 | 2,480 | 2,380 | 2,390 | 73,900 |
1990/12/27 | 2,470 | 2,470 | 2,400 | 2,440 | 175,800 |
1990/12/26 | 2,420 | 2,440 | 2,380 | 2,430 | 129,900 |
1990/12/25 | 2,380 | 2,400 | 2,360 | 2,380 | 241,200 |
1990/12/21 | 2,550 | 2,550 | 2,460 | 2,500 | 277,600 |
1990/12/20 | 2,580 | 2,610 | 2,550 | 2,550 | 160,800 |
1990/12/19 | 2,620 | 2,670 | 2,590 | 2,650 | 839,700 |
1990/12/18 | 2,500 | 2,600 | 2,500 | 2,580 | 284,900 |
1990/12/17 | 2,530 | 2,570 | 2,510 | 2,530 | 150,500 |
1990/12/14 | 2,510 | 2,610 | 2,510 | 2,610 | 462,300 |
1990/12/13 | 2,520 | 2,600 | 2,520 | 2,590 | 847,300 |
1990/12/12 | 2,540 | 2,630 | 2,540 | 2,550 | 881,100 |
1990/12/11 | 2,470 | 2,560 | 2,420 | 2,560 | 645,500 |
1990/12/10 | 2,470 | 2,500 | 2,380 | 2,450 | 380,400 |
1990/12/07 | 2,350 | 2,430 | 2,330 | 2,430 | 812,700 |
1990/12/06 | 2,300 | 2,330 | 2,270 | 2,280 | 652,300 |
1990/12/05 | 2,250 | 2,260 | 2,170 | 2,260 | 317,400 |
1990/12/04 | 2,170 | 2,230 | 2,150 | 2,190 | 93,000 |
1990/12/03 | 2,210 | 2,280 | 2,190 | 2,250 | 78,900 |
1990/11/30 | 2,150 | 2,200 | 2,120 | 2,180 | 197,400 |
1990/11/29 | 2,180 | 2,240 | 2,170 | 2,240 | 67,100 |
1990/11/28 | 2,300 | 2,340 | 2,250 | 2,250 | 46,800 |
1990/11/27 | 2,350 | 2,350 | 2,270 | 2,310 | 267,700 |
1990/11/26 | 2,300 | 2,350 | 2,250 | 2,340 | 703,800 |
1990/11/22 | 2,120 | 2,240 | 2,120 | 2,210 | 311,600 |
1990/11/21 | 2,160 | 2,160 | 2,070 | 2,100 | 132,000 |
1990/11/20 | 2,190 | 2,190 | 2,110 | 2,160 | 79,500 |
1990/11/19 | 2,170 | 2,170 | 2,130 | 2,160 | 69,100 |
1990/11/16 | 2,090 | 2,090 | 2,050 | 2,050 | 87,800 |
1990/11/15 | 2,180 | 2,220 | 2,100 | 2,130 | 27,200 |
1990/11/14 | 2,230 | 2,230 | 2,180 | 2,220 | 71,300 |
1990/11/13 | 2,230 | 2,250 | 2,170 | 2,240 | 94,700 |
1990/11/09 | 2,080 | 2,080 | 2,050 | 2,070 | 101,000 |
1990/11/08 | 2,150 | 2,150 | 2,100 | 2,100 | 63,800 |
1990/11/07 | 2,130 | 2,180 | 2,120 | 2,170 | 49,100 |
1990/11/06 | 2,270 | 2,290 | 2,180 | 2,200 | 73,100 |
1990/11/05 | 2,240 | 2,260 | 2,230 | 2,230 | 79,000 |
1990/11/02 | 2,140 | 2,200 | 2,110 | 2,200 | 127,200 |
1990/11/01 | 2,210 | 2,250 | 2,160 | 2,180 | 106,900 |
1990/10/31 | 2,310 | 2,330 | 2,270 | 2,270 | 30,600 |
1990/10/30 | 2,320 | 2,360 | 2,280 | 2,300 | 50,500 |
1990/10/29 | 2,280 | 2,370 | 2,280 | 2,360 | 148,900 |
1990/10/26 | 2,340 | 2,340 | 2,260 | 2,320 | 79,400 |
1990/10/25 | 2,300 | 2,380 | 2,290 | 2,380 | 163,100 |
1990/10/24 | 2,230 | 2,290 | 2,230 | 2,290 | 143,400 |
1990/10/23 | 2,390 | 2,420 | 2,300 | 2,310 | 429,700 |
1990/10/22 | 2,320 | 2,390 | 2,300 | 2,350 | 356,500 |
1990/10/19 | 2,320 | 2,390 | 2,310 | 2,330 | 1,027,400 |
1990/10/18 | 2,290 | 2,310 | 2,250 | 2,310 | 620,000 |
1990/10/17 | 2,250 | 2,320 | 2,220 | 2,250 | 376,400 |
1990/10/16 | 2,240 | 2,280 | 2,200 | 2,220 | 375,200 |
1990/10/15 | 2,110 | 2,200 | 2,110 | 2,200 | 285,200 |
1990/10/12 | 2,060 | 2,100 | 2,050 | 2,100 | 62,800 |
1990/10/11 | 2,070 | 2,130 | 2,070 | 2,130 | 69,800 |
1990/10/09 | 2,320 | 2,330 | 2,200 | 2,230 | 200,400 |
1990/10/08 | 2,100 | 2,250 | 2,060 | 2,200 | 91,000 |
1990/10/05 | 1,970 | 2,100 | 1,970 | 2,020 | 136,600 |
1990/10/04 | 1,980 | 2,020 | 1,950 | 1,970 | 68,900 |
1990/10/03 | 1,930 | 2,130 | 1,930 | 2,000 | 123,600 |
1990/10/02 | 1,830 | 1,940 | 1,800 | 1,940 | 208,500 |
1990/10/01 | 1,780 | 1,830 | 1,680 | 1,740 | 184,700 |
1990/09/28 | 1,950 | 1,950 | 1,760 | 1,780 | 173,900 |
1990/09/27 | 1,970 | 2,000 | 1,920 | 1,990 | 114,000 |
1990/09/26 | 2,010 | 2,030 | 2,000 | 2,000 | 93,900 |
1990/09/25 | 2,050 | 2,060 | 2,010 | 2,020 | 97,400 |
1990/09/21 | 2,040 | 2,100 | 2,030 | 2,100 | 141,500 |
1990/09/20 | 2,100 | 2,140 | 2,010 | 2,040 | 169,500 |
1990/09/19 | 2,150 | 2,150 | 2,100 | 2,110 | 154,900 |
1990/09/18 | 2,200 | 2,230 | 2,110 | 2,150 | 96,400 |
1990/09/17 | 2,310 | 2,340 | 2,250 | 2,250 | 31,100 |
1990/09/14 | 2,320 | 2,380 | 2,320 | 2,350 | 67,100 |
1990/09/13 | 2,390 | 2,440 | 2,310 | 2,400 | 109,400 |
1990/09/12 | 2,280 | 2,390 | 2,250 | 2,390 | 87,800 |
1990/09/11 | 2,290 | 2,330 | 2,290 | 2,320 | 45,300 |
1990/09/10 | 2,290 | 2,340 | 2,240 | 2,300 | 80,800 |
1990/09/07 | 2,250 | 2,280 | 2,240 | 2,250 | 88,500 |
1990/09/06 | 2,280 | 2,300 | 2,240 | 2,260 | 58,800 |
1990/09/05 | 2,300 | 2,350 | 2,250 | 2,280 | 59,200 |
1990/09/04 | 2,310 | 2,340 | 2,270 | 2,300 | 110,000 |
1990/09/03 | 2,360 | 2,360 | 2,310 | 2,320 | 80,600 |
1990/08/31 | 2,340 | 2,340 | 2,300 | 2,330 | 141,500 |
1990/08/30 | 2,440 | 2,440 | 2,310 | 2,370 | 219,600 |
1990/08/29 | 2,400 | 2,400 | 2,350 | 2,400 | 89,300 |
1990/08/28 | 2,500 | 2,500 | 2,400 | 2,400 | 81,200 |
1990/08/27 | 2,370 | 2,490 | 2,370 | 2,400 | 1,089,600 |
1990/08/24 | 2,290 | 2,390 | 2,290 | 2,360 | 178,400 |
1990/08/23 | 2,350 | 2,400 | 2,300 | 2,330 | 172,000 |
1990/08/22 | 2,410 | 2,450 | 2,400 | 2,430 | 104,300 |
1990/08/21 | 2,560 | 2,600 | 2,500 | 2,500 | 141,800 |
1990/08/20 | 2,530 | 2,600 | 2,520 | 2,540 | 68,500 |
1990/08/17 | 2,530 | 2,590 | 2,530 | 2,550 | 88,100 |
1990/08/16 | 2,660 | 2,660 | 2,530 | 2,600 | 99,300 |
1990/08/15 | 2,590 | 2,650 | 2,510 | 2,620 | 97,100 |
1990/08/14 | 2,350 | 2,540 | 2,340 | 2,470 | 147,000 |
1990/08/13 | 2,460 | 2,470 | 2,310 | 2,360 | 145,800 |
1990/08/10 | 2,460 | 2,500 | 2,430 | 2,480 | 106,100 |
1990/08/09 | 2,540 | 2,560 | 2,450 | 2,490 | 106,100 |
1990/08/08 | 2,460 | 2,550 | 2,450 | 2,530 | 93,100 |
1990/08/07 | 2,380 | 2,480 | 2,350 | 2,430 | 163,200 |
1990/08/06 | 2,410 | 2,460 | 2,400 | 2,450 | 250,100 |
1990/08/03 | 2,500 | 2,550 | 2,400 | 2,550 | 259,500 |
1990/08/02 | 2,610 | 2,640 | 2,550 | 2,550 | 216,100 |
1990/08/01 | 2,720 | 2,740 | 2,600 | 2,650 | 368,900 |
1990/07/31 | 2,720 | 2,730 | 2,670 | 2,680 | 223,100 |
1990/07/30 | 2,710 | 2,710 | 2,660 | 2,700 | 112,500 |
1990/07/27 | 2,680 | 2,680 | 2,620 | 2,670 | 174,300 |
1990/07/26 | 2,750 | 2,750 | 2,650 | 2,680 | 229,600 |
1990/07/25 | 2,760 | 2,800 | 2,720 | 2,720 | 130,000 |
1990/07/24 | 2,760 | 2,810 | 2,750 | 2,750 | 85,300 |
1990/07/23 | 2,810 | 2,850 | 2,760 | 2,800 | 125,500 |
1990/07/20 | 2,880 | 2,900 | 2,840 | 2,840 | 70,300 |
1990/07/19 | 2,940 | 2,940 | 2,880 | 2,920 | 81,300 |
1990/07/18 | 2,960 | 2,980 | 2,910 | 2,940 | 130,800 |
1990/07/17 | 2,990 | 3,000 | 2,950 | 2,950 | 73,500 |
1990/07/16 | 2,950 | 3,000 | 2,920 | 3,000 | 82,600 |
1990/07/13 | 2,960 | 3,000 | 2,930 | 3,000 | 86,600 |
1990/07/12 | 2,980 | 2,980 | 2,900 | 2,960 | 96,400 |
1990/07/11 | 2,910 | 3,000 | 2,910 | 2,990 | 59,300 |
1990/07/10 | 2,910 | 2,970 | 2,910 | 2,910 | 60,700 |
1990/07/09 | 2,910 | 2,980 | 2,910 | 2,980 | 31,100 |
1990/07/06 | 2,910 | 2,980 | 2,910 | 2,910 | 57,900 |
1990/07/05 | 2,960 | 2,980 | 2,910 | 2,910 | 89,400 |
1990/07/04 | 2,970 | 2,990 | 2,960 | 2,970 | 110,600 |
1990/07/03 | 2,940 | 2,960 | 2,930 | 2,960 | 98,200 |
1990/07/02 | 2,940 | 2,970 | 2,910 | 2,950 | 40,300 |
1990/06/29 | 2,950 | 2,990 | 2,950 | 2,980 | 77,200 |
1990/06/28 | 2,980 | 2,990 | 2,940 | 2,940 | 57,700 |
1990/06/27 | 2,990 | 3,000 | 2,970 | 2,980 | 234,800 |
1990/06/26 | 2,940 | 2,990 | 2,940 | 2,990 | 80,500 |
1990/06/25 | 2,910 | 2,980 | 2,910 | 2,940 | 89,200 |
1990/06/22 | 2,960 | 3,000 | 2,950 | 2,950 | 99,800 |
1990/06/21 | 2,990 | 3,020 | 2,960 | 2,970 | 118,700 |
1990/06/20 | 2,950 | 3,040 | 2,950 | 3,020 | 172,300 |
1990/06/19 | 2,980 | 3,000 | 2,970 | 2,990 | 73,700 |
1990/06/18 | 3,040 | 3,090 | 3,000 | 3,050 | 78,700 |
1990/06/15 | 3,040 | 3,100 | 3,030 | 3,090 | 83,300 |
1990/06/14 | 3,040 | 3,190 | 3,030 | 3,090 | 115,800 |
1990/06/13 | 3,010 | 3,040 | 2,980 | 3,000 | 83,700 |
1990/06/12 | 3,000 | 3,050 | 3,000 | 3,030 | 113,900 |
1990/06/11 | 3,010 | 3,070 | 3,010 | 3,010 | 182,600 |
1990/06/08 | 3,050 | 3,100 | 3,040 | 3,100 | 188,400 |
1990/06/07 | 3,040 | 3,100 | 3,040 | 3,050 | 104,600 |
1990/06/06 | 3,050 | 3,100 | 3,020 | 3,090 | 95,100 |
1990/06/05 | 3,120 | 3,200 | 3,100 | 3,100 | 100,400 |
1990/06/04 | 3,130 | 3,200 | 3,130 | 3,130 | 75,500 |
1990/06/01 | 3,160 | 3,180 | 3,110 | 3,120 | 77,400 |
1990/05/31 | 3,230 | 3,240 | 3,180 | 3,180 | 81,000 |
1990/05/30 | 3,160 | 3,260 | 3,160 | 3,210 | 82,400 |
1990/05/29 | 3,310 | 3,360 | 3,200 | 3,210 | 109,500 |
1990/05/28 | 3,410 | 3,430 | 3,350 | 3,360 | 110,600 |
1990/05/25 | 3,320 | 3,450 | 3,310 | 3,360 | 209,400 |
1990/05/24 | 3,300 | 3,330 | 3,240 | 3,270 | 163,800 |
1990/05/23 | 3,400 | 3,420 | 3,280 | 3,280 | 159,500 |
1990/05/22 | 3,180 | 3,350 | 3,180 | 3,340 | 192,000 |
1990/05/21 | 3,220 | 3,300 | 3,220 | 3,280 | 75,900 |
1990/05/18 | 3,360 | 3,370 | 3,270 | 3,370 | 137,600 |
1990/05/17 | 3,380 | 3,390 | 3,300 | 3,310 | 184,600 |
1990/05/16 | 3,250 | 3,500 | 3,250 | 3,380 | 986,400 |
1990/05/15 | 3,320 | 3,330 | 3,270 | 3,300 | 216,500 |
1990/05/14 | 3,250 | 3,330 | 3,250 | 3,290 | 326,800 |
1990/05/11 | 3,080 | 3,300 | 3,080 | 3,200 | 486,300 |
1990/05/10 | 3,150 | 3,160 | 3,100 | 3,130 | 107,600 |
1990/05/09 | 3,100 | 3,140 | 3,090 | 3,100 | 259,800 |
1990/05/08 | 3,060 | 3,100 | 3,050 | 3,090 | 158,200 |
1990/05/07 | 3,000 | 3,060 | 2,970 | 3,050 | 223,500 |
1990/05/02 | 2,990 | 3,000 | 2,960 | 2,990 | 123,500 |
1990/05/01 | 2,970 | 2,980 | 2,900 | 2,950 | 27,200 |
1990/04/27 | 2,940 | 2,970 | 2,900 | 2,970 | 85,000 |
1990/04/26 | 2,970 | 2,970 | 2,920 | 2,940 | 143,600 |
1990/04/25 | 2,970 | 2,980 | 2,910 | 2,940 | 340,400 |
1990/04/24 | 2,810 | 2,850 | 2,800 | 2,840 | 31,700 |
1990/04/23 | 2,930 | 2,930 | 2,850 | 2,860 | 36,400 |
1990/04/20 | 3,000 | 3,000 | 2,810 | 2,900 | 178,700 |
1990/04/19 | 2,850 | 2,900 | 2,800 | 2,900 | 170,700 |
1990/04/18 | 2,680 | 2,740 | 2,650 | 2,730 | 85,500 |
1990/04/17 | 2,650 | 2,750 | 2,620 | 2,650 | 92,400 |
1990/04/16 | 2,670 | 2,720 | 2,620 | 2,670 | 80,500 |
1990/04/13 | 2,770 | 2,800 | 2,750 | 2,750 | 112,000 |
1990/04/12 | 2,780 | 2,780 | 2,750 | 2,780 | 59,400 |
1990/04/11 | 2,760 | 2,800 | 2,750 | 2,780 | 131,900 |
1990/04/10 | 2,770 | 2,800 | 2,750 | 2,760 | 90,100 |
1990/04/09 | 2,810 | 2,900 | 2,780 | 2,890 | 156,600 |
1990/04/06 | 2,700 | 2,750 | 2,650 | 2,730 | 113,500 |
1990/04/05 | 2,550 | 2,600 | 2,450 | 2,600 | 281,000 |
1990/04/04 | 2,660 | 2,700 | 2,600 | 2,600 | 88,300 |
1990/04/03 | 2,600 | 2,800 | 2,550 | 2,700 | 150,800 |
1990/04/02 | 2,560 | 2,640 | 2,550 | 2,560 | 136,700 |
1990/03/30 | 2,850 | 2,890 | 2,710 | 2,730 | 140,700 |
1990/03/29 | 2,870 | 2,970 | 2,850 | 2,910 | 145,400 |
1990/03/28 | 2,830 | 2,900 | 2,830 | 2,850 | 95,800 |
1990/03/27 | 3,010 | 3,080 | 2,950 | 3,000 | 151,100 |
1990/03/27 | 1 -> 1.02 分割 | ||||
1990/03/26 | 2,800 | 3,150 | 2,800 | 3,150 | 283,600 |
1990/03/23 | 2,590 | 2,780 | 2,590 | 2,770 | 216,200 |
1990/03/22 | 2,800 | 2,840 | 2,470 | 2,550 | 343,900 |
1990/03/20 | 3,090 | 3,100 | 2,800 | 2,800 | 194,100 |
1990/03/19 | 3,200 | 3,240 | 3,010 | 3,100 | 128,200 |
1990/03/16 | 3,210 | 3,270 | 3,200 | 3,230 | 103,100 |
1990/03/15 | 3,210 | 3,240 | 3,200 | 3,230 | 227,600 |
1990/03/14 | 3,220 | 3,270 | 3,200 | 3,200 | 118,400 |
1990/03/13 | 3,300 | 3,310 | 3,250 | 3,270 | 148,900 |
1990/03/12 | 3,320 | 3,360 | 3,300 | 3,300 | 78,300 |
1990/03/09 | 3,350 | 3,350 | 3,330 | 3,330 | 278,900 |
1990/03/08 | 3,320 | 3,350 | 3,310 | 3,350 | 219,800 |
1990/03/07 | 3,370 | 3,390 | 3,320 | 3,320 | 136,500 |
1990/03/06 | 3,400 | 3,430 | 3,360 | 3,370 | 109,000 |
1990/03/05 | 3,430 | 3,430 | 3,390 | 3,400 | 92,300 |
1990/03/02 | 3,430 | 3,460 | 3,410 | 3,430 | 76,000 |
1990/03/01 | 3,500 | 3,520 | 3,410 | 3,420 | 164,700 |
1990/02/28 | 3,470 | 3,540 | 3,460 | 3,500 | 472,800 |
1990/02/27 | 3,420 | 3,550 | 3,340 | 3,450 | 268,900 |
1990/02/26 | 3,470 | 3,520 | 3,210 | 3,320 | 134,100 |
1990/02/23 | 3,550 | 3,560 | 3,510 | 3,560 | 128,200 |
1990/02/22 | 3,660 | 3,690 | 3,540 | 3,600 | 177,600 |
1990/02/21 | 3,710 | 3,730 | 3,560 | 3,610 | 164,300 |
1990/02/20 | 3,740 | 3,790 | 3,730 | 3,730 | 72,800 |
1990/02/19 | 3,800 | 3,840 | 3,740 | 3,740 | 47,700 |
1990/02/16 | 3,740 | 3,790 | 3,740 | 3,790 | 117,200 |
1990/02/15 | 3,730 | 3,780 | 3,730 | 3,740 | 87,400 |
1990/02/14 | 3,700 | 3,750 | 3,700 | 3,730 | 111,500 |
1990/02/13 | 3,720 | 3,740 | 3,700 | 3,710 | 85,100 |
1990/02/09 | 3,720 | 3,750 | 3,710 | 3,740 | 58,200 |
1990/02/08 | 3,720 | 3,770 | 3,720 | 3,770 | 85,500 |
1990/02/07 | 3,770 | 3,790 | 3,740 | 3,790 | 202,400 |
1990/02/06 | 3,790 | 3,840 | 3,750 | 3,790 | 263,500 |
1990/02/05 | 3,730 | 3,750 | 3,700 | 3,750 | 108,100 |
1990/02/02 | 3,750 | 3,790 | 3,710 | 3,730 | 89,300 |
1990/02/01 | 3,790 | 3,800 | 3,720 | 3,800 | 183,700 |
1990/01/31 | 3,780 | 3,810 | 3,740 | 3,740 | 132,700 |
1990/01/30 | 3,850 | 3,860 | 3,800 | 3,800 | 627,100 |
1990/01/29 | 3,770 | 3,880 | 3,760 | 3,850 | 919,500 |
1990/01/26 | 3,760 | 3,840 | 3,720 | 3,820 | 152,200 |
1990/01/25 | 3,750 | 3,790 | 3,730 | 3,790 | 136,000 |
1990/01/24 | 3,850 | 3,850 | 3,750 | 3,750 | 137,400 |
1990/01/23 | 3,850 | 3,850 | 3,750 | 3,820 | 146,100 |
1990/01/22 | 3,760 | 3,800 | 3,760 | 3,800 | 180,700 |
1990/01/19 | 3,780 | 3,780 | 3,750 | 3,780 | 224,900 |
1990/01/18 | 3,760 | 3,780 | 3,760 | 3,780 | 192,000 |
1990/01/17 | 3,830 | 3,840 | 3,670 | 3,750 | 160,300 |
1990/01/16 | 3,800 | 3,890 | 3,800 | 3,800 | 131,100 |
1990/01/12 | 3,900 | 3,930 | 3,880 | 3,930 | 111,300 |
1990/01/11 | 3,910 | 3,940 | 3,880 | 3,900 | 129,000 |
1990/01/10 | 3,990 | 3,990 | 3,920 | 3,950 | 90,400 |
1990/01/09 | 3,900 | 3,980 | 3,900 | 3,970 | 119,600 |
1990/01/08 | 4,000 | 4,000 | 3,900 | 3,900 | 197,300 |
1990/01/05 | 4,010 | 4,040 | 3,900 | 3,950 | 225,200 |
1990/01/04 | 4,100 | 4,150 | 3,980 | 4,050 | 182,000 |