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
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

このページの先頭へ