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 |