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
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

このページの先頭へ