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
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

このページの先頭へ