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 |
---|---|---|---|---|---|
1993/12/30 | 2,650 | 2,670 | 2,650 | 2,670 | 25,400 |
1993/12/29 | 2,650 | 2,720 | 2,610 | 2,630 | 71,200 |
1993/12/28 | 2,700 | 2,710 | 2,660 | 2,680 | 69,600 |
1993/12/27 | 2,660 | 2,700 | 2,630 | 2,670 | 55,400 |
1993/12/24 | 2,660 | 2,700 | 2,630 | 2,630 | 90,500 |
1993/12/22 | 2,690 | 2,690 | 2,660 | 2,690 | 50,000 |
1993/12/21 | 2,660 | 2,690 | 2,640 | 2,670 | 123,700 |
1993/12/20 | 2,730 | 2,730 | 2,630 | 2,630 | 199,500 |
1993/12/17 | 2,760 | 2,780 | 2,690 | 2,700 | 334,000 |
1993/12/16 | 2,800 | 2,830 | 2,790 | 2,800 | 148,800 |
1993/12/15 | 2,720 | 2,780 | 2,720 | 2,780 | 70,600 |
1993/12/14 | 2,750 | 2,780 | 2,750 | 2,770 | 80,000 |
1993/12/13 | 2,720 | 2,800 | 2,720 | 2,790 | 94,200 |
1993/12/10 | 2,730 | 2,850 | 2,720 | 2,800 | 330,700 |
1993/12/09 | 2,700 | 2,750 | 2,700 | 2,730 | 89,700 |
1993/12/08 | 2,680 | 2,720 | 2,610 | 2,700 | 173,800 |
1993/12/07 | 2,610 | 2,680 | 2,610 | 2,680 | 82,200 |
1993/12/06 | 2,730 | 2,730 | 2,600 | 2,630 | 162,100 |
1993/12/03 | 2,670 | 2,750 | 2,670 | 2,730 | 172,900 |
1993/12/02 | 2,790 | 2,820 | 2,660 | 2,670 | 159,900 |
1993/12/01 | 2,720 | 2,770 | 2,650 | 2,740 | 147,900 |
1993/11/30 | 2,560 | 2,760 | 2,530 | 2,760 | 402,500 |
1993/11/29 | 2,570 | 2,600 | 2,470 | 2,530 | 181,200 |
1993/11/26 | 2,710 | 2,720 | 2,640 | 2,690 | 178,300 |
1993/11/25 | 2,700 | 2,750 | 2,680 | 2,730 | 151,300 |
1993/11/24 | 2,710 | 2,770 | 2,690 | 2,690 | 92,200 |
1993/11/22 | 2,800 | 2,800 | 2,700 | 2,730 | 164,200 |
1993/11/19 | 2,780 | 2,850 | 2,780 | 2,800 | 107,100 |
1993/11/18 | 2,790 | 2,800 | 2,770 | 2,800 | 164,100 |
1993/11/17 | 2,730 | 2,770 | 2,730 | 2,760 | 195,500 |
1993/11/16 | 2,760 | 2,790 | 2,730 | 2,750 | 151,600 |
1993/11/15 | 2,820 | 2,830 | 2,720 | 2,760 | 214,800 |
1993/11/12 | 2,800 | 2,840 | 2,780 | 2,830 | 171,300 |
1993/11/11 | 2,760 | 2,790 | 2,760 | 2,760 | 700,800 |
1993/11/10 | 2,780 | 2,790 | 2,740 | 2,760 | 135,400 |
1993/11/09 | 2,830 | 2,830 | 2,760 | 2,800 | 172,400 |
1993/11/08 | 2,820 | 2,850 | 2,800 | 2,820 | 82,300 |
1993/11/05 | 2,840 | 2,840 | 2,760 | 2,790 | 179,500 |
1993/11/04 | 2,850 | 2,880 | 2,840 | 2,840 | 142,800 |
1993/11/02 | 2,830 | 2,880 | 2,810 | 2,840 | 165,600 |
1993/11/01 | 2,790 | 2,810 | 2,760 | 2,790 | 171,700 |
1993/10/29 | 2,820 | 2,850 | 2,790 | 2,790 | 231,800 |
1993/10/28 | 2,920 | 2,920 | 2,800 | 2,800 | 113,900 |
1993/10/27 | 2,910 | 2,950 | 2,870 | 2,880 | 227,800 |
1993/10/26 | 2,970 | 2,970 | 2,920 | 2,930 | 176,100 |
1993/10/25 | 2,990 | 2,990 | 2,940 | 2,950 | 254,300 |
1993/10/22 | 2,960 | 2,960 | 2,940 | 2,950 | 187,400 |
1993/10/21 | 2,960 | 2,960 | 2,930 | 2,930 | 233,100 |
1993/10/20 | 2,920 | 2,950 | 2,900 | 2,940 | 136,000 |
1993/10/19 | 2,910 | 2,930 | 2,900 | 2,900 | 216,000 |
1993/10/18 | 2,890 | 2,910 | 2,880 | 2,890 | 164,100 |
1993/10/15 | 2,910 | 2,910 | 2,870 | 2,870 | 256,600 |
1993/10/14 | 2,910 | 2,920 | 2,890 | 2,900 | 196,000 |
1993/10/13 | 2,920 | 2,930 | 2,880 | 2,920 | 129,700 |
1993/10/12 | 2,930 | 2,950 | 2,910 | 2,910 | 184,700 |
1993/10/08 | 2,860 | 2,940 | 2,860 | 2,930 | 228,100 |
1993/10/07 | 2,890 | 2,890 | 2,860 | 2,860 | 150,200 |
1993/10/06 | 2,800 | 2,900 | 2,800 | 2,900 | 309,300 |
1993/10/05 | 2,810 | 2,810 | 2,770 | 2,780 | 244,400 |
1993/10/04 | 2,830 | 2,830 | 2,790 | 2,800 | 276,300 |
1993/10/01 | 2,780 | 2,820 | 2,780 | 2,790 | 125,000 |
1993/09/30 | 2,790 | 2,800 | 2,780 | 2,780 | 111,600 |
1993/09/29 | 2,790 | 2,790 | 2,760 | 2,770 | 166,100 |
1993/09/28 | 2,780 | 2,800 | 2,780 | 2,790 | 116,400 |
1993/09/27 | 2,820 | 2,830 | 2,800 | 2,810 | 124,800 |
1993/09/24 | 2,850 | 2,850 | 2,820 | 2,830 | 243,200 |
1993/09/22 | 2,850 | 2,850 | 2,820 | 2,850 | 215,000 |
1993/09/21 | 2,870 | 2,880 | 2,830 | 2,850 | 296,000 |
1993/09/20 | 2,850 | 2,850 | 2,810 | 2,810 | 157,200 |
1993/09/17 | 2,820 | 2,820 | 2,790 | 2,810 | 115,600 |
1993/09/16 | 2,820 | 2,830 | 2,790 | 2,790 | 126,200 |
1993/09/14 | 2,820 | 2,850 | 2,820 | 2,820 | 1,626,300 |
1993/09/13 | 2,800 | 2,860 | 2,800 | 2,860 | 82,500 |
1993/09/10 | 2,850 | 2,870 | 2,790 | 2,790 | 216,300 |
1993/09/09 | 2,850 | 2,850 | 2,820 | 2,830 | 130,400 |
1993/09/08 | 2,820 | 2,830 | 2,800 | 2,820 | 177,300 |
1993/09/07 | 2,800 | 2,820 | 2,780 | 2,810 | 245,100 |
1993/09/06 | 2,800 | 2,840 | 2,770 | 2,780 | 257,000 |
1993/09/03 | 2,790 | 2,810 | 2,770 | 2,770 | 599,100 |
1993/09/02 | 2,800 | 2,820 | 2,790 | 2,820 | 343,300 |
1993/09/01 | 2,840 | 2,860 | 2,790 | 2,820 | 428,000 |
1993/08/31 | 2,850 | 2,880 | 2,830 | 2,870 | 273,300 |
1993/08/30 | 2,870 | 2,870 | 2,830 | 2,840 | 146,800 |
1993/08/27 | 2,860 | 2,870 | 2,840 | 2,870 | 124,200 |
1993/08/26 | 2,820 | 2,840 | 2,820 | 2,830 | 147,200 |
1993/08/25 | 2,870 | 2,870 | 2,830 | 2,840 | 185,900 |
1993/08/24 | 2,810 | 2,840 | 2,810 | 2,830 | 87,800 |
1993/08/23 | 2,850 | 2,850 | 2,800 | 2,800 | 279,500 |
1993/08/20 | 2,860 | 2,890 | 2,860 | 2,860 | 250,600 |
1993/08/19 | 2,900 | 2,900 | 2,880 | 2,890 | 112,100 |
1993/08/18 | 2,940 | 2,950 | 2,860 | 2,860 | 242,100 |
1993/08/17 | 2,980 | 3,000 | 2,920 | 2,920 | 222,100 |
1993/08/16 | 2,980 | 3,000 | 2,910 | 2,980 | 200,800 |
1993/08/13 | 3,060 | 3,060 | 2,940 | 2,990 | 157,000 |
1993/08/12 | 3,060 | 3,080 | 3,020 | 3,060 | 383,000 |
1993/08/11 | 3,020 | 3,050 | 3,000 | 3,040 | 213,200 |
1993/08/10 | 3,050 | 3,050 | 3,020 | 3,020 | 157,900 |
1993/08/09 | 3,010 | 3,040 | 2,990 | 3,040 | 46,000 |
1993/08/06 | 2,980 | 3,020 | 2,970 | 3,020 | 44,200 |
1993/08/05 | 3,050 | 3,050 | 2,980 | 2,990 | 94,100 |
1993/08/04 | 3,000 | 3,050 | 3,000 | 3,020 | 187,900 |
1993/08/03 | 3,020 | 3,040 | 2,960 | 3,000 | 203,300 |
1993/08/02 | 3,020 | 3,020 | 2,990 | 3,010 | 113,300 |
1993/07/30 | 3,050 | 3,050 | 3,000 | 3,020 | 125,400 |
1993/07/29 | 3,000 | 3,050 | 2,990 | 3,050 | 239,600 |
1993/07/28 | 3,000 | 3,000 | 2,980 | 2,990 | 60,400 |
1993/07/27 | 2,980 | 3,010 | 2,960 | 3,000 | 182,300 |
1993/07/26 | 2,980 | 3,000 | 2,960 | 2,980 | 100,700 |
1993/07/23 | 2,970 | 2,970 | 2,930 | 2,940 | 44,300 |
1993/07/22 | 2,980 | 3,010 | 2,960 | 3,000 | 159,500 |
1993/07/21 | 2,930 | 2,960 | 2,920 | 2,960 | 132,200 |
1993/07/20 | 2,960 | 2,970 | 2,910 | 2,920 | 215,200 |
1993/07/19 | 2,980 | 3,000 | 2,960 | 2,960 | 121,500 |
1993/07/16 | 2,970 | 3,000 | 2,970 | 3,000 | 128,800 |
1993/07/15 | 3,000 | 3,030 | 2,980 | 3,000 | 207,100 |
1993/07/14 | 2,980 | 3,000 | 2,960 | 2,960 | 148,000 |
1993/07/13 | 2,990 | 3,000 | 2,960 | 2,980 | 119,400 |
1993/07/12 | 3,000 | 3,000 | 2,970 | 3,000 | 91,100 |
1993/07/09 | 2,950 | 3,000 | 2,950 | 3,000 | 113,400 |
1993/07/08 | 2,950 | 3,000 | 2,930 | 3,000 | 131,800 |
1993/07/07 | 2,940 | 2,950 | 2,900 | 2,900 | 100,300 |
1993/07/06 | 2,920 | 2,930 | 2,880 | 2,900 | 151,100 |
1993/07/05 | 2,930 | 2,970 | 2,910 | 2,970 | 173,900 |
1993/07/02 | 2,960 | 2,960 | 2,870 | 2,910 | 149,300 |
1993/07/01 | 2,910 | 2,980 | 2,910 | 2,980 | 72,800 |
1993/06/30 | 2,980 | 2,980 | 2,870 | 2,950 | 137,800 |
1993/06/29 | 2,990 | 3,000 | 2,960 | 2,970 | 87,900 |
1993/06/28 | 3,000 | 3,020 | 2,950 | 2,990 | 130,000 |
1993/06/25 | 3,000 | 3,000 | 2,890 | 2,950 | 105,100 |
1993/06/24 | 2,960 | 3,000 | 2,950 | 2,950 | 152,400 |
1993/06/23 | 2,870 | 2,910 | 2,820 | 2,880 | 147,000 |
1993/06/22 | 2,850 | 2,900 | 2,810 | 2,830 | 192,800 |
1993/06/21 | 2,870 | 2,870 | 2,750 | 2,770 | 215,600 |
1993/06/18 | 2,890 | 2,910 | 2,870 | 2,870 | 192,200 |
1993/06/17 | 2,920 | 2,920 | 2,870 | 2,920 | 119,600 |
1993/06/16 | 2,950 | 3,010 | 2,910 | 2,990 | 143,300 |
1993/06/15 | 3,020 | 3,050 | 2,970 | 2,980 | 392,600 |
1993/06/14 | 2,960 | 3,020 | 2,960 | 3,010 | 197,100 |
1993/06/11 | 2,990 | 3,010 | 2,950 | 2,960 | 392,200 |
1993/06/10 | 2,930 | 2,950 | 2,910 | 2,950 | 62,400 |
1993/06/08 | 2,850 | 2,950 | 2,850 | 2,880 | 102,700 |
1993/06/07 | 2,890 | 2,900 | 2,850 | 2,850 | 106,200 |
1993/06/04 | 2,890 | 2,930 | 2,870 | 2,870 | 80,800 |
1993/06/03 | 2,860 | 2,950 | 2,860 | 2,890 | 96,900 |
1993/06/02 | 2,920 | 2,940 | 2,860 | 2,860 | 81,800 |
1993/06/01 | 2,910 | 2,930 | 2,890 | 2,890 | 42,900 |
1993/05/31 | 2,940 | 2,940 | 2,900 | 2,910 | 59,500 |
1993/05/28 | 2,970 | 2,970 | 2,860 | 2,900 | 68,100 |
1993/05/27 | 2,970 | 2,980 | 2,940 | 2,970 | 109,900 |
1993/05/26 | 2,980 | 2,980 | 2,940 | 2,980 | 153,900 |
1993/05/25 | 2,990 | 3,000 | 2,980 | 2,980 | 137,700 |
1993/05/24 | 2,990 | 3,000 | 2,980 | 2,990 | 151,800 |
1993/05/21 | 2,940 | 3,000 | 2,940 | 3,000 | 238,000 |
1993/05/20 | 2,930 | 2,940 | 2,890 | 2,940 | 180,100 |
1993/05/19 | 2,870 | 2,880 | 2,850 | 2,880 | 147,600 |
1993/05/18 | 2,830 | 2,840 | 2,800 | 2,830 | 104,000 |
1993/05/17 | 2,860 | 2,870 | 2,830 | 2,850 | 72,800 |
1993/05/14 | 2,860 | 2,880 | 2,820 | 2,820 | 144,500 |
1993/05/13 | 2,900 | 2,900 | 2,860 | 2,860 | 183,600 |
1993/05/12 | 2,930 | 2,930 | 2,820 | 2,830 | 311,600 |
1993/05/11 | 2,920 | 2,950 | 2,920 | 2,930 | 186,000 |
1993/05/10 | 2,910 | 2,920 | 2,860 | 2,920 | 179,000 |
1993/05/07 | 2,920 | 2,930 | 2,900 | 2,900 | 151,200 |
1993/05/06 | 2,940 | 2,970 | 2,920 | 2,920 | 143,600 |
1993/04/30 | 2,970 | 2,970 | 2,890 | 2,930 | 259,400 |
1993/04/28 | 3,020 | 3,020 | 2,970 | 2,970 | 267,100 |
1993/04/27 | 3,000 | 3,030 | 2,960 | 2,960 | 414,900 |
1993/04/26 | 2,950 | 2,960 | 2,900 | 2,960 | 198,600 |
1993/04/23 | 2,810 | 2,920 | 2,800 | 2,870 | 218,500 |
1993/04/22 | 2,870 | 2,870 | 2,800 | 2,800 | 238,100 |
1993/04/21 | 2,920 | 2,920 | 2,840 | 2,840 | 204,600 |
1993/04/20 | 2,870 | 2,930 | 2,850 | 2,890 | 171,200 |
1993/04/19 | 2,840 | 2,880 | 2,830 | 2,880 | 229,100 |
1993/04/16 | 2,890 | 2,890 | 2,840 | 2,840 | 182,700 |
1993/04/15 | 2,970 | 2,970 | 2,870 | 2,910 | 192,900 |
1993/04/14 | 2,990 | 3,000 | 2,940 | 2,950 | 126,500 |
1993/04/13 | 2,970 | 3,030 | 2,940 | 3,020 | 275,300 |
1993/04/12 | 2,960 | 2,960 | 2,910 | 2,930 | 208,400 |
1993/04/09 | 3,000 | 3,000 | 2,920 | 2,920 | 290,800 |
1993/04/08 | 2,980 | 2,980 | 2,940 | 2,940 | 300,000 |
1993/04/07 | 2,860 | 3,020 | 2,860 | 2,980 | 458,300 |
1993/04/06 | 2,910 | 2,990 | 2,860 | 2,860 | 554,800 |
1993/04/05 | 3,150 | 3,200 | 3,050 | 3,050 | 550,300 |
1993/04/02 | 3,020 | 3,210 | 2,940 | 3,150 | 874,100 |
1993/04/01 | 2,740 | 2,860 | 2,710 | 2,860 | 276,300 |
1993/03/31 | 2,680 | 2,700 | 2,620 | 2,620 | 272,400 |
1993/03/30 | 2,700 | 2,710 | 2,610 | 2,640 | 265,500 |
1993/03/29 | 2,550 | 2,720 | 2,550 | 2,680 | 253,900 |
1993/03/26 | 2,620 | 2,620 | 2,570 | 2,570 | 140,700 |
1993/03/25 | 2,620 | 2,640 | 2,600 | 2,620 | 110,500 |
1993/03/24 | 2,660 | 2,670 | 2,620 | 2,640 | 149,200 |
1993/03/23 | 2,650 | 2,670 | 2,640 | 2,640 | 144,000 |
1993/03/22 | 2,700 | 2,700 | 2,640 | 2,680 | 141,100 |
1993/03/19 | 2,660 | 2,690 | 2,580 | 2,580 | 202,800 |
1993/03/18 | 2,600 | 2,650 | 2,590 | 2,640 | 132,200 |
1993/03/17 | 2,580 | 2,600 | 2,570 | 2,600 | 115,000 |
1993/03/16 | 2,630 | 2,630 | 2,570 | 2,580 | 60,100 |
1993/03/15 | 2,600 | 2,630 | 2,570 | 2,630 | 127,800 |
1993/03/12 | 2,590 | 2,600 | 2,570 | 2,590 | 248,200 |
1993/03/11 | 2,600 | 2,600 | 2,560 | 2,590 | 188,800 |
1993/03/10 | 2,590 | 2,590 | 2,530 | 2,570 | 1,133,200 |
1993/03/09 | 2,600 | 2,660 | 2,560 | 2,560 | 260,300 |
1993/03/08 | 2,540 | 2,600 | 2,530 | 2,590 | 343,200 |
1993/03/05 | 2,540 | 2,550 | 2,510 | 2,540 | 171,600 |
1993/03/04 | 2,550 | 2,560 | 2,520 | 2,550 | 394,000 |
1993/03/03 | 2,500 | 2,520 | 2,480 | 2,510 | 347,300 |
1993/03/02 | 2,490 | 2,500 | 2,460 | 2,490 | 87,700 |
1993/03/01 | 2,530 | 2,530 | 2,490 | 2,500 | 90,500 |
1993/02/26 | 2,540 | 2,540 | 2,510 | 2,510 | 120,400 |
1993/02/25 | 2,550 | 2,550 | 2,490 | 2,490 | 115,500 |
1993/02/24 | 2,550 | 2,550 | 2,510 | 2,530 | 59,600 |
1993/02/23 | 2,550 | 2,570 | 2,510 | 2,550 | 192,400 |
1993/02/22 | 2,500 | 2,550 | 2,490 | 2,540 | 238,400 |
1993/02/19 | 2,490 | 2,500 | 2,480 | 2,480 | 98,700 |
1993/02/18 | 2,460 | 2,490 | 2,450 | 2,460 | 140,100 |
1993/02/17 | 2,470 | 2,480 | 2,440 | 2,480 | 94,700 |
1993/02/16 | 2,440 | 2,470 | 2,430 | 2,440 | 65,900 |
1993/02/15 | 2,440 | 2,450 | 2,420 | 2,450 | 99,700 |
1993/02/12 | 2,420 | 2,440 | 2,400 | 2,420 | 135,800 |
1993/02/10 | 2,400 | 2,410 | 2,370 | 2,370 | 88,900 |
1993/02/09 | 2,470 | 2,470 | 2,410 | 2,420 | 66,000 |
1993/02/08 | 2,470 | 2,470 | 2,450 | 2,460 | 103,300 |
1993/02/05 | 2,440 | 2,450 | 2,430 | 2,450 | 91,900 |
1993/02/04 | 2,450 | 2,450 | 2,430 | 2,430 | 95,600 |
1993/02/03 | 2,450 | 2,450 | 2,420 | 2,430 | 155,900 |
1993/02/02 | 2,400 | 2,440 | 2,400 | 2,430 | 69,400 |
1993/02/01 | 2,450 | 2,450 | 2,400 | 2,400 | 24,400 |
1993/01/29 | 2,460 | 2,460 | 2,430 | 2,450 | 150,500 |
1993/01/28 | 2,420 | 2,460 | 2,420 | 2,450 | 225,700 |
1993/01/27 | 2,390 | 2,430 | 2,380 | 2,420 | 157,100 |
1993/01/26 | 2,380 | 2,390 | 2,370 | 2,390 | 95,000 |
1993/01/25 | 2,370 | 2,390 | 2,370 | 2,370 | 90,100 |
1993/01/22 | 2,390 | 2,390 | 2,370 | 2,370 | 109,900 |
1993/01/21 | 2,350 | 2,380 | 2,350 | 2,360 | 199,600 |
1993/01/20 | 2,340 | 2,350 | 2,330 | 2,340 | 64,300 |
1993/01/19 | 2,320 | 2,340 | 2,320 | 2,330 | 100,300 |
1993/01/18 | 2,360 | 2,360 | 2,310 | 2,310 | 172,100 |
1993/01/14 | 2,330 | 2,350 | 2,330 | 2,350 | 56,600 |
1993/01/13 | 2,310 | 2,340 | 2,300 | 2,330 | 81,700 |
1993/01/12 | 2,290 | 2,310 | 2,280 | 2,310 | 354,800 |
1993/01/11 | 2,300 | 2,310 | 2,280 | 2,290 | 267,400 |
1993/01/08 | 2,350 | 2,370 | 2,310 | 2,350 | 126,000 |
1993/01/07 | 2,330 | 2,370 | 2,310 | 2,350 | 119,100 |
1993/01/06 | 2,330 | 2,340 | 2,320 | 2,320 | 95,300 |
1993/01/05 | 2,340 | 2,350 | 2,320 | 2,340 | 96,000 |
1993/01/04 | 2,340 | 2,350 | 2,320 | 2,330 | 16,000 |