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 |
---|---|---|---|---|---|
1995/12/29 | 2,480 | 2,480 | 2,440 | 2,440 | 127,400 |
1995/12/28 | 2,500 | 2,500 | 2,480 | 2,490 | 128,500 |
1995/12/27 | 2,520 | 2,520 | 2,490 | 2,500 | 139,200 |
1995/12/26 | 2,530 | 2,530 | 2,500 | 2,510 | 87,200 |
1995/12/25 | 2,540 | 2,540 | 2,500 | 2,510 | 232,200 |
1995/12/22 | 2,550 | 2,560 | 2,530 | 2,530 | 272,600 |
1995/12/21 | 2,460 | 2,520 | 2,460 | 2,510 | 274,200 |
1995/12/20 | 2,480 | 2,480 | 2,440 | 2,460 | 283,200 |
1995/12/19 | 2,460 | 2,470 | 2,450 | 2,470 | 101,400 |
1995/12/18 | 2,460 | 2,480 | 2,440 | 2,450 | 102,900 |
1995/12/15 | 2,500 | 2,510 | 2,470 | 2,470 | 96,200 |
1995/12/14 | 2,460 | 2,510 | 2,460 | 2,510 | 97,200 |
1995/12/13 | 2,510 | 2,520 | 2,480 | 2,480 | 96,500 |
1995/12/12 | 2,490 | 2,520 | 2,490 | 2,520 | 123,100 |
1995/12/11 | 2,490 | 2,510 | 2,490 | 2,490 | 93,500 |
1995/12/08 | 2,490 | 2,500 | 2,480 | 2,500 | 457,400 |
1995/12/07 | 2,470 | 2,480 | 2,460 | 2,460 | 180,100 |
1995/12/06 | 2,480 | 2,500 | 2,470 | 2,470 | 222,600 |
1995/12/05 | 2,470 | 2,490 | 2,470 | 2,480 | 70,200 |
1995/12/04 | 2,460 | 2,490 | 2,460 | 2,470 | 132,700 |
1995/12/01 | 2,440 | 2,460 | 2,420 | 2,460 | 113,800 |
1995/11/30 | 2,440 | 2,450 | 2,420 | 2,440 | 120,000 |
1995/11/29 | 2,430 | 2,440 | 2,420 | 2,440 | 127,100 |
1995/11/28 | 2,460 | 2,480 | 2,450 | 2,450 | 163,700 |
1995/11/27 | 2,460 | 2,480 | 2,460 | 2,480 | 228,100 |
1995/11/24 | 2,510 | 2,510 | 2,460 | 2,460 | 71,400 |
1995/11/22 | 2,520 | 2,520 | 2,480 | 2,520 | 156,800 |
1995/11/21 | 2,540 | 2,550 | 2,520 | 2,520 | 260,300 |
1995/11/20 | 2,530 | 2,530 | 2,510 | 2,530 | 134,500 |
1995/11/17 | 2,500 | 2,530 | 2,490 | 2,530 | 274,300 |
1995/11/16 | 2,480 | 2,490 | 2,470 | 2,490 | 84,300 |
1995/11/15 | 2,480 | 2,480 | 2,470 | 2,480 | 79,100 |
1995/11/14 | 2,470 | 2,480 | 2,460 | 2,480 | 107,100 |
1995/11/13 | 2,470 | 2,470 | 2,460 | 2,470 | 82,500 |
1995/11/10 | 2,470 | 2,480 | 2,460 | 2,470 | 162,400 |
1995/11/09 | 2,470 | 2,490 | 2,470 | 2,480 | 67,000 |
1995/11/08 | 2,480 | 2,500 | 2,470 | 2,490 | 156,800 |
1995/11/07 | 2,460 | 2,480 | 2,450 | 2,480 | 207,500 |
1995/11/06 | 2,440 | 2,460 | 2,430 | 2,430 | 139,400 |
1995/11/02 | 2,430 | 2,440 | 2,420 | 2,440 | 148,800 |
1995/11/01 | 2,420 | 2,420 | 2,410 | 2,410 | 191,400 |
1995/10/31 | 2,430 | 2,440 | 2,420 | 2,420 | 40,700 |
1995/10/30 | 2,420 | 2,440 | 2,420 | 2,440 | 76,300 |
1995/10/27 | 2,420 | 2,440 | 2,420 | 2,430 | 122,600 |
1995/10/26 | 2,450 | 2,460 | 2,430 | 2,430 | 130,300 |
1995/10/25 | 2,460 | 2,470 | 2,450 | 2,450 | 176,200 |
1995/10/24 | 2,480 | 2,490 | 2,460 | 2,460 | 112,700 |
1995/10/23 | 2,490 | 2,490 | 2,480 | 2,480 | 97,000 |
1995/10/20 | 2,500 | 2,520 | 2,500 | 2,500 | 118,900 |
1995/10/19 | 2,490 | 2,500 | 2,490 | 2,500 | 98,200 |
1995/10/18 | 2,470 | 2,490 | 2,460 | 2,490 | 167,400 |
1995/10/17 | 2,460 | 2,480 | 2,450 | 2,480 | 353,300 |
1995/10/16 | 2,460 | 2,480 | 2,450 | 2,470 | 68,400 |
1995/10/13 | 2,490 | 2,490 | 2,460 | 2,460 | 67,600 |
1995/10/12 | 2,480 | 2,500 | 2,470 | 2,500 | 111,600 |
1995/10/11 | 2,500 | 2,530 | 2,470 | 2,470 | 93,200 |
1995/10/09 | 2,530 | 2,530 | 2,490 | 2,530 | 180,800 |
1995/10/06 | 2,550 | 2,560 | 2,540 | 2,540 | 264,300 |
1995/10/05 | 2,540 | 2,550 | 2,510 | 2,550 | 107,500 |
1995/10/04 | 2,540 | 2,560 | 2,530 | 2,540 | 275,000 |
1995/10/03 | 2,520 | 2,530 | 2,490 | 2,530 | 93,900 |
1995/10/02 | 2,520 | 2,530 | 2,480 | 2,500 | 91,300 |
1995/09/29 | 2,490 | 2,510 | 2,480 | 2,510 | 84,400 |
1995/09/28 | 2,500 | 2,520 | 2,490 | 2,500 | 72,500 |
1995/09/27 | 2,470 | 2,500 | 2,470 | 2,500 | 109,900 |
1995/09/26 | 2,490 | 2,490 | 2,460 | 2,470 | 138,400 |
1995/09/26 | 1 -> 1.01 分割 | ||||
1995/09/25 | 2,500 | 2,530 | 2,490 | 2,500 | 98,600 |
1995/09/22 | 2,520 | 2,540 | 2,500 | 2,500 | 154,800 |
1995/09/21 | 2,530 | 2,540 | 2,500 | 2,520 | 190,200 |
1995/09/20 | 2,590 | 2,590 | 2,520 | 2,520 | 208,100 |
1995/09/19 | 2,520 | 2,550 | 2,510 | 2,550 | 212,200 |
1995/09/18 | 2,520 | 2,560 | 2,520 | 2,530 | 154,100 |
1995/09/14 | 2,590 | 2,600 | 2,560 | 2,560 | 420,300 |
1995/09/13 | 2,550 | 2,590 | 2,520 | 2,580 | 141,800 |
1995/09/12 | 2,590 | 2,590 | 2,530 | 2,550 | 257,500 |
1995/09/11 | 2,480 | 2,610 | 2,470 | 2,590 | 367,700 |
1995/09/08 | 2,420 | 2,480 | 2,410 | 2,440 | 249,500 |
1995/09/07 | 2,440 | 2,440 | 2,410 | 2,410 | 154,700 |
1995/09/06 | 2,420 | 2,430 | 2,400 | 2,410 | 102,500 |
1995/09/05 | 2,410 | 2,420 | 2,390 | 2,410 | 209,300 |
1995/09/04 | 2,390 | 2,400 | 2,350 | 2,400 | 91,800 |
1995/09/01 | 2,390 | 2,390 | 2,340 | 2,350 | 68,300 |
1995/08/31 | 2,340 | 2,380 | 2,340 | 2,350 | 47,400 |
1995/08/30 | 2,370 | 2,370 | 2,330 | 2,340 | 117,400 |
1995/08/29 | 2,390 | 2,400 | 2,370 | 2,400 | 72,800 |
1995/08/28 | 2,360 | 2,400 | 2,340 | 2,400 | 85,000 |
1995/08/25 | 2,380 | 2,380 | 2,350 | 2,370 | 95,700 |
1995/08/24 | 2,370 | 2,380 | 2,360 | 2,370 | 75,100 |
1995/08/23 | 2,360 | 2,390 | 2,350 | 2,380 | 96,200 |
1995/08/22 | 2,360 | 2,400 | 2,350 | 2,360 | 93,100 |
1995/08/21 | 2,380 | 2,380 | 2,360 | 2,360 | 94,100 |
1995/08/18 | 2,350 | 2,370 | 2,330 | 2,340 | 190,000 |
1995/08/17 | 2,400 | 2,400 | 2,350 | 2,370 | 106,600 |
1995/08/16 | 2,450 | 2,500 | 2,360 | 2,410 | 512,800 |
1995/08/15 | 2,350 | 2,450 | 2,350 | 2,450 | 112,200 |
1995/08/14 | 2,340 | 2,360 | 2,340 | 2,360 | 78,600 |
1995/08/11 | 2,340 | 2,350 | 2,340 | 2,350 | 98,500 |
1995/08/10 | 2,340 | 2,360 | 2,330 | 2,340 | 166,600 |
1995/08/09 | 2,350 | 2,350 | 2,340 | 2,340 | 63,500 |
1995/08/08 | 2,350 | 2,360 | 2,330 | 2,340 | 252,800 |
1995/08/07 | 2,340 | 2,350 | 2,320 | 2,350 | 144,300 |
1995/08/04 | 2,320 | 2,340 | 2,310 | 2,340 | 286,400 |
1995/08/03 | 2,350 | 2,360 | 2,340 | 2,340 | 204,900 |
1995/08/02 | 2,360 | 2,370 | 2,350 | 2,370 | 129,700 |
1995/08/01 | 2,380 | 2,380 | 2,360 | 2,370 | 94,500 |
1995/07/31 | 2,380 | 2,390 | 2,370 | 2,380 | 100,700 |
1995/07/28 | 2,360 | 2,370 | 2,350 | 2,360 | 229,000 |
1995/07/27 | 2,370 | 2,380 | 2,350 | 2,350 | 119,700 |
1995/07/26 | 2,340 | 2,370 | 2,340 | 2,360 | 198,300 |
1995/07/25 | 2,350 | 2,370 | 2,330 | 2,330 | 150,600 |
1995/07/24 | 2,370 | 2,370 | 2,350 | 2,360 | 144,000 |
1995/07/21 | 2,350 | 2,370 | 2,350 | 2,350 | 695,100 |
1995/07/20 | 2,340 | 2,340 | 2,320 | 2,320 | 110,900 |
1995/07/19 | 2,310 | 2,320 | 2,310 | 2,320 | 68,500 |
1995/07/18 | 2,360 | 2,360 | 2,330 | 2,330 | 117,600 |
1995/07/17 | 2,330 | 2,360 | 2,330 | 2,360 | 259,600 |
1995/07/14 | 2,350 | 2,350 | 2,310 | 2,310 | 91,500 |
1995/07/13 | 2,380 | 2,380 | 2,350 | 2,360 | 108,700 |
1995/07/12 | 2,430 | 2,430 | 2,380 | 2,380 | 198,100 |
1995/07/11 | 2,380 | 2,430 | 2,370 | 2,430 | 183,700 |
1995/07/10 | 2,450 | 2,480 | 2,390 | 2,390 | 135,200 |
1995/07/07 | 2,380 | 2,460 | 2,370 | 2,390 | 340,600 |
1995/07/06 | 2,330 | 2,350 | 2,330 | 2,350 | 96,200 |
1995/07/05 | 2,330 | 2,340 | 2,290 | 2,340 | 105,800 |
1995/07/04 | 2,300 | 2,310 | 2,270 | 2,310 | 322,900 |
1995/07/03 | 2,280 | 2,290 | 2,260 | 2,290 | 237,700 |
1995/06/30 | 2,280 | 2,290 | 2,250 | 2,290 | 621,200 |
1995/06/29 | 2,260 | 2,260 | 2,230 | 2,230 | 134,100 |
1995/06/28 | 2,240 | 2,260 | 2,220 | 2,250 | 231,100 |
1995/06/27 | 2,250 | 2,260 | 2,220 | 2,250 | 543,300 |
1995/06/26 | 2,280 | 2,280 | 2,240 | 2,250 | 141,800 |
1995/06/23 | 2,250 | 2,260 | 2,230 | 2,250 | 260,300 |
1995/06/22 | 2,240 | 2,240 | 2,210 | 2,220 | 571,200 |
1995/06/21 | 2,230 | 2,280 | 2,220 | 2,250 | 136,500 |
1995/06/20 | 2,240 | 2,240 | 2,210 | 2,220 | 458,700 |
1995/06/19 | 2,230 | 2,240 | 2,220 | 2,220 | 245,400 |
1995/06/16 | 2,280 | 2,290 | 2,210 | 2,240 | 598,000 |
1995/06/15 | 2,280 | 2,290 | 2,260 | 2,270 | 335,700 |
1995/06/14 | 2,330 | 2,330 | 2,290 | 2,290 | 264,500 |
1995/06/13 | 2,340 | 2,360 | 2,300 | 2,320 | 418,600 |
1995/06/12 | 2,400 | 2,400 | 2,310 | 2,330 | 226,300 |
1995/06/09 | 2,400 | 2,410 | 2,380 | 2,410 | 257,200 |
1995/06/08 | 2,390 | 2,390 | 2,370 | 2,390 | 96,600 |
1995/06/07 | 2,400 | 2,400 | 2,380 | 2,390 | 119,200 |
1995/06/06 | 2,400 | 2,410 | 2,390 | 2,400 | 58,400 |
1995/06/05 | 2,400 | 2,410 | 2,390 | 2,400 | 120,500 |
1995/06/02 | 2,400 | 2,400 | 2,390 | 2,400 | 65,700 |
1995/06/01 | 2,400 | 2,410 | 2,360 | 2,380 | 120,600 |
1995/05/31 | 2,390 | 2,400 | 2,380 | 2,400 | 93,800 |
1995/05/30 | 2,400 | 2,410 | 2,390 | 2,390 | 226,200 |
1995/05/29 | 2,410 | 2,420 | 2,380 | 2,390 | 75,300 |
1995/05/26 | 2,390 | 2,430 | 2,360 | 2,430 | 402,100 |
1995/05/25 | 2,400 | 2,400 | 2,380 | 2,380 | 192,300 |
1995/05/24 | 2,370 | 2,380 | 2,360 | 2,380 | 191,800 |
1995/05/23 | 2,370 | 2,390 | 2,360 | 2,360 | 109,400 |
1995/05/22 | 2,400 | 2,400 | 2,360 | 2,370 | 99,600 |
1995/05/19 | 2,340 | 2,390 | 2,340 | 2,380 | 264,900 |
1995/05/18 | 2,360 | 2,380 | 2,340 | 2,380 | 120,800 |
1995/05/17 | 2,330 | 2,350 | 2,330 | 2,340 | 79,500 |
1995/05/16 | 2,330 | 2,340 | 2,320 | 2,330 | 136,600 |
1995/05/15 | 2,330 | 2,340 | 2,320 | 2,330 | 139,400 |
1995/05/12 | 2,340 | 2,340 | 2,300 | 2,330 | 163,400 |
1995/05/11 | 2,340 | 2,340 | 2,310 | 2,310 | 198,600 |
1995/05/10 | 2,350 | 2,350 | 2,320 | 2,330 | 128,800 |
1995/05/09 | 2,380 | 2,380 | 2,340 | 2,340 | 183,100 |
1995/05/08 | 2,390 | 2,400 | 2,360 | 2,370 | 243,500 |
1995/05/02 | 2,360 | 2,400 | 2,330 | 2,400 | 101,000 |
1995/05/01 | 2,320 | 2,340 | 2,310 | 2,330 | 44,200 |
1995/04/28 | 2,320 | 2,350 | 2,320 | 2,320 | 87,200 |
1995/04/27 | 2,360 | 2,360 | 2,330 | 2,340 | 68,200 |
1995/04/26 | 2,400 | 2,400 | 2,330 | 2,340 | 157,200 |
1995/04/25 | 2,380 | 2,400 | 2,380 | 2,380 | 85,600 |
1995/04/24 | 2,410 | 2,410 | 2,370 | 2,370 | 52,000 |
1995/04/21 | 2,400 | 2,420 | 2,390 | 2,400 | 208,400 |
1995/04/20 | 2,400 | 2,420 | 2,380 | 2,380 | 292,300 |
1995/04/19 | 2,310 | 2,360 | 2,300 | 2,350 | 199,200 |
1995/04/18 | 2,350 | 2,360 | 2,310 | 2,310 | 143,200 |
1995/04/17 | 2,300 | 2,350 | 2,300 | 2,340 | 117,900 |
1995/04/14 | 2,300 | 2,330 | 2,300 | 2,310 | 72,700 |
1995/04/13 | 2,310 | 2,330 | 2,300 | 2,320 | 103,700 |
1995/04/12 | 2,300 | 2,350 | 2,280 | 2,290 | 185,500 |
1995/04/11 | 2,350 | 2,360 | 2,320 | 2,330 | 142,200 |
1995/04/10 | 2,280 | 2,340 | 2,280 | 2,340 | 67,900 |
1995/04/07 | 2,280 | 2,300 | 2,280 | 2,300 | 160,400 |
1995/04/06 | 2,250 | 2,270 | 2,250 | 2,270 | 85,800 |
1995/04/05 | 2,250 | 2,280 | 2,250 | 2,270 | 221,400 |
1995/04/04 | 2,220 | 2,250 | 2,200 | 2,230 | 171,400 |
1995/04/03 | 2,210 | 2,220 | 2,180 | 2,190 | 245,600 |
1995/03/31 | 2,370 | 2,400 | 2,210 | 2,210 | 176,200 |
1995/03/30 | 2,250 | 2,260 | 2,230 | 2,250 | 135,000 |
1995/03/29 | 2,210 | 2,220 | 2,190 | 2,190 | 162,400 |
1995/03/28 | 2,210 | 2,240 | 2,210 | 2,220 | 87,900 |
1995/03/27 | 2,240 | 2,240 | 2,210 | 2,230 | 227,100 |
1995/03/24 | 2,230 | 2,240 | 2,220 | 2,240 | 249,900 |
1995/03/23 | 2,290 | 2,290 | 2,230 | 2,230 | 243,300 |
1995/03/22 | 2,300 | 2,300 | 2,280 | 2,300 | 207,400 |
1995/03/20 | 2,330 | 2,330 | 2,290 | 2,310 | 222,000 |
1995/03/17 | 2,310 | 2,320 | 2,310 | 2,310 | 867,100 |
1995/03/16 | 2,300 | 2,330 | 2,300 | 2,310 | 872,100 |
1995/03/15 | 2,310 | 2,340 | 2,290 | 2,340 | 100,700 |
1995/03/14 | 2,340 | 2,340 | 2,310 | 2,310 | 136,200 |
1995/03/13 | 2,340 | 2,340 | 2,260 | 2,280 | 128,500 |
1995/03/10 | 2,360 | 2,370 | 2,300 | 2,340 | 247,200 |
1995/03/09 | 2,400 | 2,400 | 2,360 | 2,380 | 253,900 |
1995/03/08 | 2,330 | 2,380 | 2,320 | 2,360 | 113,700 |
1995/03/07 | 2,340 | 2,390 | 2,340 | 2,360 | 62,300 |
1995/03/06 | 2,400 | 2,400 | 2,360 | 2,370 | 104,400 |
1995/03/03 | 2,290 | 2,380 | 2,280 | 2,360 | 136,900 |
1995/03/02 | 2,320 | 2,330 | 2,260 | 2,280 | 92,600 |
1995/03/01 | 2,250 | 2,260 | 2,230 | 2,250 | 63,700 |
1995/02/28 | 2,270 | 2,330 | 2,230 | 2,230 | 99,500 |
1995/02/27 | 2,240 | 2,300 | 2,210 | 2,300 | 141,000 |
1995/02/24 | 2,320 | 2,330 | 2,310 | 2,320 | 150,600 |
1995/02/23 | 2,370 | 2,370 | 2,310 | 2,310 | 100,900 |
1995/02/22 | 2,390 | 2,390 | 2,350 | 2,370 | 82,500 |
1995/02/21 | 2,330 | 2,420 | 2,330 | 2,420 | 316,000 |
1995/02/20 | 2,350 | 2,400 | 2,300 | 2,300 | 272,200 |
1995/02/17 | 2,290 | 2,390 | 2,260 | 2,330 | 167,100 |
1995/02/16 | 2,280 | 2,300 | 2,280 | 2,300 | 117,500 |
1995/02/15 | 2,260 | 2,330 | 2,250 | 2,290 | 177,700 |
1995/02/14 | 2,310 | 2,310 | 2,260 | 2,260 | 48,200 |
1995/02/13 | 2,310 | 2,340 | 2,290 | 2,310 | 1,043,200 |
1995/02/10 | 2,370 | 2,370 | 2,320 | 2,350 | 174,700 |
1995/02/09 | 2,260 | 2,310 | 2,250 | 2,310 | 1,034,800 |
1995/02/08 | 2,340 | 2,340 | 2,250 | 2,270 | 163,200 |
1995/02/07 | 2,370 | 2,370 | 2,340 | 2,340 | 128,500 |
1995/02/06 | 2,450 | 2,450 | 2,350 | 2,360 | 30,500 |
1995/02/03 | 2,410 | 2,450 | 2,380 | 2,450 | 306,800 |
1995/02/02 | 2,400 | 2,420 | 2,370 | 2,420 | 441,500 |
1995/02/01 | 2,370 | 2,370 | 2,280 | 2,330 | 85,700 |
1995/01/31 | 2,310 | 2,390 | 2,300 | 2,380 | 183,600 |
1995/01/30 | 2,240 | 2,330 | 2,230 | 2,320 | 52,400 |
1995/01/27 | 2,260 | 2,270 | 2,230 | 2,230 | 74,800 |
1995/01/26 | 2,250 | 2,290 | 2,250 | 2,260 | 75,500 |
1995/01/25 | 2,170 | 2,270 | 2,170 | 2,220 | 129,000 |
1995/01/24 | 2,150 | 2,210 | 2,120 | 2,210 | 115,900 |
1995/01/23 | 2,290 | 2,290 | 2,020 | 2,020 | 141,200 |
1995/01/20 | 2,320 | 2,320 | 2,290 | 2,290 | 183,000 |
1995/01/19 | 2,310 | 2,330 | 2,300 | 2,300 | 28,200 |
1995/01/18 | 2,340 | 2,340 | 2,320 | 2,340 | 46,300 |
1995/01/17 | 2,340 | 2,380 | 2,320 | 2,320 | 36,800 |
1995/01/13 | 2,350 | 2,350 | 2,340 | 2,340 | 55,400 |
1995/01/12 | 2,350 | 2,350 | 2,350 | 2,350 | 33,800 |
1995/01/11 | 2,350 | 2,380 | 2,350 | 2,380 | 27,600 |
1995/01/10 | 2,310 | 2,350 | 2,310 | 2,350 | 27,700 |
1995/01/09 | 2,320 | 2,330 | 2,320 | 2,320 | 33,700 |
1995/01/06 | 2,330 | 2,340 | 2,330 | 2,340 | 32,900 |
1995/01/05 | 2,420 | 2,420 | 2,350 | 2,360 | 42,600 |
1995/01/04 | 2,350 | 2,380 | 2,350 | 2,350 | 8,100 |