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
1992/12/30 2,340 2,390 2,300 2,340 59,700
1992/12/29 2,440 2,440 2,390 2,390 66,700
1992/12/28 2,400 2,440 2,390 2,430 47,200
1992/12/25 2,440 2,440 2,430 2,440 28,600
1992/12/24 2,440 2,450 2,420 2,440 129,900
1992/12/22 2,420 2,450 2,400 2,440 230,600
1992/12/21 2,410 2,410 2,390 2,400 140,700
1992/12/18 2,390 2,410 2,380 2,410 283,000
1992/12/17 2,380 2,380 2,330 2,330 199,500
1992/12/16 2,380 2,410 2,380 2,390 66,300
1992/12/15 2,420 2,420 2,370 2,420 144,700
1992/12/14 2,370 2,400 2,340 2,400 54,700
1992/12/11 2,350 2,380 2,350 2,370 134,200
1992/12/10 2,370 2,420 2,370 2,410 202,400
1992/12/09 2,350 2,360 2,340 2,350 68,400
1992/12/08 2,350 2,360 2,340 2,340 122,700
1992/12/07 2,350 2,370 2,340 2,360 58,000
1992/12/04 2,360 2,380 2,350 2,350 53,300
1992/12/03 2,380 2,430 2,370 2,430 72,900
1992/12/02 2,360 2,390 2,360 2,380 52,900
1992/12/01 2,410 2,410 2,360 2,370 86,500
1992/11/30 2,420 2,430 2,400 2,420 192,100
1992/11/27 2,390 2,410 2,380 2,400 161,900
1992/11/26 2,400 2,410 2,370 2,390 156,300
1992/11/25 2,360 2,400 2,350 2,400 89,500
1992/11/24 2,410 2,410 2,360 2,360 159,200
1992/11/20 2,400 2,430 2,390 2,410 234,200
1992/11/19 2,410 2,410 2,380 2,400 236,600
1992/11/18 2,290 2,440 2,290 2,410 243,500
1992/11/17 2,290 2,290 2,260 2,260 65,400
1992/11/16 2,260 2,340 2,240 2,330 121,300
1992/11/13 2,270 2,300 2,260 2,260 131,000
1992/11/12 2,200 2,300 2,200 2,300 56,300
1992/11/11 2,200 2,210 2,200 2,200 707,500
1992/11/10 2,210 2,210 2,190 2,190 112,800
1992/11/09 2,240 2,240 2,200 2,220 180,400
1992/11/06 2,240 2,280 2,240 2,260 44,900
1992/11/05 2,260 2,280 2,250 2,250 154,000
1992/11/04 2,280 2,280 2,260 2,260 103,200
1992/11/02 2,240 2,280 2,240 2,280 48,600
1992/10/30 2,250 2,270 2,240 2,240 56,900
1992/10/29 2,250 2,280 2,250 2,280 88,000
1992/10/28 2,260 2,270 2,250 2,250 91,900
1992/10/27 2,270 2,280 2,260 2,280 45,900
1992/10/26 2,280 2,280 2,260 2,270 13,100
1992/10/23 2,280 2,280 2,260 2,280 65,400
1992/10/22 2,280 2,300 2,270 2,280 71,000
1992/10/21 2,290 2,310 2,280 2,300 59,700
1992/10/20 2,300 2,310 2,260 2,280 29,700
1992/10/19 2,260 2,300 2,260 2,300 29,200
1992/10/16 2,320 2,320 2,280 2,300 78,800
1992/10/15 2,330 2,330 2,290 2,300 111,200
1992/10/14 2,370 2,380 2,310 2,330 107,000
1992/10/13 2,340 2,370 2,340 2,360 55,300
1992/10/12 2,360 2,360 2,330 2,330 43,500
1992/10/09 2,300 2,350 2,300 2,350 67,700
1992/10/08 2,310 2,320 2,300 2,300 107,100
1992/10/07 2,330 2,360 2,330 2,330 108,600
1992/10/06 2,320 2,360 2,320 2,350 30,800
1992/10/05 2,360 2,370 2,310 2,320 51,800
1992/10/02 2,350 2,400 2,340 2,370 33,200
1992/10/01 2,350 2,350 2,300 2,340 82,700
1992/09/30 2,380 2,390 2,310 2,310 91,600
1992/09/29 2,480 2,480 2,400 2,400 119,300
1992/09/28 2,430 2,450 2,390 2,420 79,100
1992/09/25 2,430 2,460 2,430 2,450 235,600
1992/09/24 2,450 2,460 2,410 2,430 189,100
1992/09/22 2,330 2,350 2,330 2,350 130,700
1992/09/21 2,350 2,400 2,310 2,310 107,000
1992/09/18 2,370 2,400 2,310 2,390 108,900
1992/09/17 2,350 2,440 2,320 2,440 130,000
1992/09/16 2,310 2,350 2,300 2,350 126,700
1992/09/14 2,310 2,350 2,300 2,300 103,800
1992/09/11 2,390 2,450 2,350 2,350 167,300
1992/09/10 2,450 2,480 2,410 2,430 118,200
1992/09/09 2,300 2,450 2,300 2,430 55,400
1992/09/08 2,410 2,410 2,290 2,300 63,500
1992/09/07 2,390 2,430 2,380 2,410 136,800
1992/09/04 2,450 2,480 2,410 2,430 169,700
1992/09/03 2,400 2,470 2,380 2,450 111,700
1992/09/02 2,400 2,440 2,380 2,390 52,400
1992/09/01 2,460 2,470 2,420 2,450 52,000
1992/08/31 2,410 2,480 2,410 2,450 80,600
1992/08/28 2,450 2,500 2,420 2,470 447,700
1992/08/27 2,400 2,490 2,390 2,460 307,300
1992/08/26 2,390 2,430 2,390 2,420 93,100
1992/08/25 2,420 2,430 2,360 2,400 149,100
1992/08/24 2,390 2,450 2,350 2,440 217,200
1992/08/21 2,280 2,350 2,280 2,350 204,800
1992/08/20 2,250 2,280 2,220 2,260 106,100
1992/08/19 2,210 2,250 2,190 2,230 103,500
1992/08/18 2,200 2,200 2,180 2,200 125,000
1992/08/17 2,150 2,200 2,120 2,200 114,500
1992/08/14 2,100 2,150 2,090 2,150 48,800
1992/08/13 2,100 2,150 2,080 2,100 213,300
1992/08/12 2,060 2,100 2,050 2,100 77,800
1992/08/11 2,130 2,130 2,060 2,060 32,200
1992/08/10 2,080 2,130 2,050 2,090 68,100
1992/08/07 2,150 2,170 2,140 2,160 51,600
1992/08/06 2,210 2,220 2,150 2,170 59,500
1992/08/05 2,180 2,200 2,170 2,200 86,700
1992/08/04 2,160 2,180 2,160 2,160 42,200
1992/08/03 2,180 2,200 2,150 2,160 92,200
1992/07/31 2,190 2,230 2,180 2,220 54,000
1992/07/30 2,180 2,210 2,180 2,200 93,300
1992/07/29 2,230 2,230 2,130 2,150 110,900
1992/07/28 2,210 2,260 2,200 2,210 118,100
1992/07/27 2,260 2,290 2,220 2,220 98,000
1992/07/24 2,260 2,270 2,240 2,240 66,600
1992/07/23 2,230 2,260 2,210 2,230 143,900
1992/07/22 2,300 2,310 2,270 2,310 216,700
1992/07/21 2,240 2,280 2,230 2,280 181,100
1992/07/20 2,260 2,280 2,200 2,280 117,800
1992/07/17 2,280 2,280 2,250 2,250 55,500
1992/07/16 2,250 2,290 2,250 2,250 74,800
1992/07/15 2,300 2,300 2,230 2,230 78,300
1992/07/14 2,310 2,320 2,290 2,300 165,200
1992/07/13 2,310 2,310 2,290 2,310 124,600
1992/07/10 2,280 2,290 2,260 2,280 151,300
1992/07/09 2,220 2,240 2,220 2,240 84,100
1992/07/08 2,170 2,240 2,170 2,210 20,800
1992/07/07 2,180 2,190 2,170 2,170 40,100
1992/07/06 2,230 2,240 2,190 2,220 66,100
1992/07/03 2,230 2,260 2,220 2,220 114,600
1992/07/02 2,150 2,200 2,130 2,200 131,500
1992/07/01 2,160 2,160 2,110 2,130 57,300
1992/06/30 2,130 2,200 2,130 2,140 72,700
1992/06/29 2,170 2,200 2,160 2,160 96,700
1992/06/26 2,180 2,190 2,170 2,170 130,000
1992/06/25 2,180 2,190 2,150 2,170 148,100
1992/06/24 2,180 2,190 2,160 2,180 88,500
1992/06/23 2,100 2,150 2,090 2,100 39,900
1992/06/22 2,150 2,200 2,090 2,100 84,200
1992/06/19 2,070 2,150 2,070 2,150 122,500
1992/06/18 2,100 2,130 2,050 2,050 274,200
1992/06/17 2,140 2,140 2,100 2,100 163,000
1992/06/16 2,240 2,240 2,140 2,160 266,300
1992/06/15 2,260 2,290 2,200 2,240 186,500
1992/06/12 2,270 2,270 2,230 2,260 313,300
1992/06/11 2,140 2,190 2,130 2,190 66,100
1992/06/10 2,110 2,190 2,110 2,130 131,300
1992/06/09 2,100 2,120 2,090 2,120 59,500
1992/06/08 2,100 2,120 2,080 2,080 160,000
1992/06/05 2,120 2,120 2,100 2,100 113,600
1992/06/04 2,110 2,140 2,110 2,140 85,000
1992/06/03 2,110 2,140 2,100 2,120 194,500
1992/06/02 2,120 2,130 2,110 2,110 93,900
1992/06/01 2,130 2,170 2,120 2,120 186,500
1992/05/29 2,110 2,150 2,110 2,140 228,300
1992/05/28 2,140 2,150 2,100 2,100 178,300
1992/05/27 2,200 2,200 2,120 2,140 175,100
1992/05/26 2,200 2,220 2,190 2,200 25,400
1992/05/25 2,180 2,220 2,180 2,210 71,800
1992/05/22 2,210 2,210 2,170 2,200 99,000
1992/05/21 2,210 2,240 2,210 2,230 75,200
1992/05/20 2,240 2,260 2,200 2,200 96,800
1992/05/19 2,250 2,260 2,220 2,240 82,500
1992/05/18 2,230 2,250 2,190 2,200 79,200
1992/05/15 2,280 2,280 2,190 2,190 347,700
1992/05/14 2,300 2,320 2,290 2,290 217,600
1992/05/13 2,260 2,290 2,230 2,280 125,900
1992/05/12 2,250 2,270 2,220 2,220 80,500
1992/05/11 2,260 2,290 2,230 2,240 46,500
1992/05/08 2,180 2,230 2,180 2,220 76,800
1992/05/07 2,180 2,230 2,150 2,220 67,600
1992/05/06 2,070 2,190 2,070 2,130 53,200
1992/05/01 2,100 2,100 2,070 2,070 212,200
1992/04/30 2,120 2,130 2,100 2,100 123,900
1992/04/28 2,120 2,150 2,100 2,130 110,200
1992/04/27 2,140 2,150 2,100 2,100 134,500
1992/04/24 2,160 2,170 2,130 2,150 118,000
1992/04/23 2,150 2,160 2,100 2,130 299,900
1992/04/22 2,200 2,210 2,120 2,150 162,200
1992/04/21 2,250 2,260 2,200 2,240 92,300
1992/04/20 2,330 2,350 2,230 2,280 74,400
1992/04/17 2,330 2,350 2,330 2,330 74,900
1992/04/16 2,300 2,340 2,300 2,330 61,900
1992/04/15 2,300 2,330 2,280 2,280 52,600
1992/04/14 2,170 2,280 2,170 2,260 93,900
1992/04/13 2,200 2,250 2,170 2,170 82,100
1992/04/10 2,130 2,170 2,060 2,160 160,800
1992/04/09 1,980 2,060 1,960 1,980 300,100
1992/04/08 2,100 2,110 2,000 2,000 171,200
1992/04/07 2,310 2,310 2,150 2,160 126,200
1992/04/06 2,300 2,380 2,300 2,310 35,500
1992/04/03 2,240 2,330 2,200 2,300 117,100
1992/04/02 2,300 2,320 2,200 2,240 162,500
1992/04/01 2,420 2,420 2,320 2,320 100,900
1992/03/31 2,390 2,440 2,390 2,420 74,200
1992/03/30 2,360 2,400 2,360 2,370 117,500
1992/03/27 2,400 2,440 2,400 2,440 32,100
1992/03/26 2,460 2,460 2,360 2,440 66,100
1992/03/25 2,420 2,470 2,420 2,440 107,000
1992/03/24 2,410 2,420 2,380 2,410 145,800
1992/03/23 2,430 2,440 2,390 2,390 81,600
1992/03/19 2,260 2,420 2,260 2,360 240,900
1992/03/18 2,260 2,280 2,230 2,260 535,100
1992/03/17 2,260 2,310 2,230 2,280 1,889,600
1992/03/16 2,340 2,360 2,250 2,250 131,300
1992/03/13 2,350 2,400 2,310 2,370 289,200
1992/03/12 2,360 2,420 2,360 2,380 93,100
1992/03/11 2,370 2,400 2,350 2,380 83,800
1992/03/10 2,400 2,400 2,380 2,380 150,200
1992/03/09 2,400 2,400 2,380 2,400 141,900
1992/03/06 2,440 2,440 2,400 2,410 77,200
1992/03/05 2,460 2,460 2,400 2,400 160,100
1992/03/04 2,460 2,470 2,440 2,460 152,200
1992/03/03 2,470 2,480 2,450 2,460 185,700
1992/03/02 2,470 2,470 2,450 2,470 84,700
1992/02/28 2,510 2,540 2,440 2,460 180,200
1992/02/27 2,490 2,520 2,470 2,510 207,200
1992/02/26 2,400 2,470 2,380 2,410 141,400
1992/02/25 2,340 2,370 2,330 2,370 164,100
1992/02/24 2,380 2,380 2,340 2,340 255,300
1992/02/21 2,350 2,390 2,330 2,370 487,800
1992/02/20 2,330 2,350 2,310 2,330 152,200
1992/02/19 2,310 2,350 2,310 2,330 185,200
1992/02/18 2,420 2,440 2,400 2,400 203,800
1992/02/17 2,460 2,460 2,420 2,440 102,900
1992/02/14 2,490 2,500 2,400 2,420 217,500
1992/02/13 2,550 2,570 2,460 2,460 206,000
1992/02/12 2,590 2,590 2,550 2,580 130,300
1992/02/10 2,610 2,610 2,580 2,590 62,900
1992/02/07 2,620 2,630 2,600 2,610 156,500
1992/02/06 2,610 2,630 2,590 2,620 132,300
1992/02/05 2,610 2,620 2,590 2,610 85,400
1992/02/04 2,610 2,620 2,600 2,610 89,600
1992/02/03 2,650 2,650 2,610 2,610 125,400
1992/01/31 2,640 2,650 2,610 2,610 134,600
1992/01/30 2,610 2,660 2,610 2,610 76,300
1992/01/29 2,640 2,640 2,610 2,640 162,400
1992/01/28 2,600 2,640 2,600 2,640 68,300
1992/01/27 2,640 2,650 2,580 2,580 105,100
1992/01/24 2,700 2,700 2,620 2,680 53,200
1992/01/23 2,610 2,730 2,600 2,700 141,900
1992/01/22 2,550 2,640 2,540 2,570 300,500
1992/01/21 2,610 2,680 2,550 2,550 347,900
1992/01/20 2,750 2,790 2,610 2,630 176,800
1992/01/17 2,810 2,820 2,780 2,780 280,400
1992/01/16 2,870 2,910 2,800 2,810 1,338,400
1992/01/14 2,880 2,910 2,860 2,860 146,800
1992/01/13 2,950 2,950 2,860 2,900 198,800
1992/01/10 3,010 3,010 2,930 3,010 169,300
1992/01/09 3,010 3,040 3,000 3,030 162,500
1992/01/08 3,120 3,120 2,990 3,040 257,500
1992/01/07 3,150 3,150 3,110 3,130 524,700
1992/01/06 3,000 3,150 3,000 3,150 599,500

このページの先頭へ