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 |
---|---|---|---|---|---|
1996/12/30 | 2,250 | 2,260 | 2,240 | 2,250 | 147,900 |
1996/12/27 | 2,260 | 2,260 | 2,250 | 2,260 | 138,300 |
1996/12/26 | 2,280 | 2,280 | 2,250 | 2,260 | 212,200 |
1996/12/25 | 2,300 | 2,300 | 2,260 | 2,280 | 139,000 |
1996/12/24 | 2,310 | 2,310 | 2,300 | 2,310 | 90,500 |
1996/12/20 | 2,350 | 2,350 | 2,310 | 2,330 | 321,900 |
1996/12/19 | 2,360 | 2,370 | 2,330 | 2,330 | 173,100 |
1996/12/18 | 2,330 | 2,350 | 2,320 | 2,340 | 118,700 |
1996/12/17 | 2,320 | 2,340 | 2,320 | 2,330 | 211,800 |
1996/12/16 | 2,360 | 2,360 | 2,330 | 2,340 | 161,500 |
1996/12/13 | 2,320 | 2,350 | 2,310 | 2,340 | 355,000 |
1996/12/12 | 2,380 | 2,380 | 2,350 | 2,360 | 217,600 |
1996/12/11 | 2,380 | 2,390 | 2,370 | 2,380 | 250,400 |
1996/12/10 | 2,400 | 2,400 | 2,370 | 2,380 | 316,200 |
1996/12/09 | 2,370 | 2,380 | 2,360 | 2,360 | 147,900 |
1996/12/06 | 2,380 | 2,390 | 2,360 | 2,360 | 176,300 |
1996/12/05 | 2,390 | 2,400 | 2,380 | 2,380 | 239,800 |
1996/12/04 | 2,400 | 2,400 | 2,380 | 2,390 | 292,500 |
1996/12/03 | 2,410 | 2,410 | 2,380 | 2,400 | 169,200 |
1996/12/02 | 2,380 | 2,400 | 2,380 | 2,390 | 72,500 |
1996/11/29 | 2,390 | 2,400 | 2,380 | 2,380 | 342,800 |
1996/11/28 | 2,380 | 2,400 | 2,370 | 2,390 | 189,100 |
1996/11/27 | 2,360 | 2,400 | 2,360 | 2,390 | 456,500 |
1996/11/26 | 2,360 | 2,370 | 2,350 | 2,350 | 240,200 |
1996/11/25 | 2,350 | 2,360 | 2,350 | 2,360 | 113,500 |
1996/11/22 | 2,370 | 2,380 | 2,350 | 2,350 | 312,200 |
1996/11/21 | 2,390 | 2,400 | 2,380 | 2,390 | 167,000 |
1996/11/20 | 2,390 | 2,400 | 2,380 | 2,380 | 245,300 |
1996/11/19 | 2,380 | 2,390 | 2,360 | 2,390 | 73,700 |
1996/11/18 | 2,380 | 2,380 | 2,360 | 2,370 | 62,100 |
1996/11/15 | 2,410 | 2,410 | 2,380 | 2,390 | 215,700 |
1996/11/14 | 2,410 | 2,410 | 2,390 | 2,410 | 198,900 |
1996/11/13 | 2,400 | 2,410 | 2,380 | 2,400 | 178,400 |
1996/11/12 | 2,400 | 2,400 | 2,390 | 2,400 | 93,800 |
1996/11/11 | 2,390 | 2,420 | 2,380 | 2,420 | 323,500 |
1996/11/08 | 2,370 | 2,390 | 2,350 | 2,390 | 202,100 |
1996/11/07 | 2,370 | 2,380 | 2,370 | 2,380 | 337,400 |
1996/11/06 | 2,360 | 2,360 | 2,350 | 2,350 | 176,800 |
1996/11/05 | 2,350 | 2,360 | 2,340 | 2,350 | 140,400 |
1996/11/01 | 2,330 | 2,360 | 2,310 | 2,360 | 148,500 |
1996/10/31 | 2,350 | 2,360 | 2,300 | 2,330 | 279,100 |
1996/10/30 | 2,360 | 2,370 | 2,350 | 2,360 | 148,600 |
1996/10/29 | 2,350 | 2,370 | 2,350 | 2,360 | 163,100 |
1996/10/28 | 2,340 | 2,360 | 2,340 | 2,350 | 110,800 |
1996/10/25 | 2,360 | 2,370 | 2,350 | 2,350 | 266,900 |
1996/10/24 | 2,390 | 2,390 | 2,360 | 2,370 | 205,900 |
1996/10/23 | 2,370 | 2,390 | 2,370 | 2,380 | 220,700 |
1996/10/22 | 2,390 | 2,390 | 2,370 | 2,390 | 225,800 |
1996/10/21 | 2,400 | 2,400 | 2,380 | 2,390 | 319,800 |
1996/10/18 | 2,380 | 2,390 | 2,370 | 2,380 | 163,300 |
1996/10/17 | 2,370 | 2,380 | 2,360 | 2,360 | 134,400 |
1996/10/16 | 2,390 | 2,390 | 2,370 | 2,370 | 129,800 |
1996/10/15 | 2,370 | 2,390 | 2,370 | 2,390 | 159,600 |
1996/10/14 | 2,370 | 2,380 | 2,360 | 2,360 | 306,100 |
1996/10/11 | 2,360 | 2,370 | 2,350 | 2,350 | 66,400 |
1996/10/09 | 2,350 | 2,380 | 2,350 | 2,370 | 88,600 |
1996/10/08 | 2,360 | 2,360 | 2,350 | 2,350 | 97,700 |
1996/10/07 | 2,370 | 2,390 | 2,360 | 2,360 | 101,800 |
1996/10/04 | 2,400 | 2,400 | 2,370 | 2,370 | 117,800 |
1996/10/03 | 2,410 | 2,410 | 2,390 | 2,410 | 139,500 |
1996/10/02 | 2,400 | 2,410 | 2,390 | 2,410 | 106,700 |
1996/10/01 | 2,380 | 2,390 | 2,370 | 2,380 | 96,700 |
1996/09/30 | 2,370 | 2,380 | 2,350 | 2,380 | 80,300 |
1996/09/27 | 2,370 | 2,380 | 2,360 | 2,380 | 141,300 |
1996/09/26 | 2,370 | 2,370 | 2,340 | 2,370 | 70,800 |
1996/09/25 | 2,370 | 2,370 | 2,350 | 2,370 | 84,600 |
1996/09/24 | 2,380 | 2,380 | 2,360 | 2,370 | 275,100 |
1996/09/20 | 2,370 | 2,390 | 2,360 | 2,380 | 426,000 |
1996/09/19 | 2,400 | 2,410 | 2,370 | 2,370 | 390,900 |
1996/09/18 | 2,400 | 2,420 | 2,380 | 2,400 | 256,100 |
1996/09/17 | 2,390 | 2,430 | 2,380 | 2,430 | 151,000 |
1996/09/13 | 2,370 | 2,390 | 2,360 | 2,380 | 347,400 |
1996/09/12 | 2,360 | 2,370 | 2,350 | 2,360 | 106,900 |
1996/09/11 | 2,370 | 2,370 | 2,360 | 2,370 | 78,200 |
1996/09/10 | 2,350 | 2,380 | 2,330 | 2,380 | 144,600 |
1996/09/09 | 2,350 | 2,360 | 2,330 | 2,330 | 87,200 |
1996/09/06 | 2,360 | 2,360 | 2,340 | 2,350 | 100,700 |
1996/09/05 | 2,330 | 2,360 | 2,330 | 2,360 | 257,800 |
1996/09/04 | 2,340 | 2,340 | 2,330 | 2,330 | 217,700 |
1996/09/03 | 2,330 | 2,340 | 2,310 | 2,340 | 102,100 |
1996/09/02 | 2,330 | 2,340 | 2,310 | 2,340 | 113,200 |
1996/08/30 | 2,340 | 2,340 | 2,300 | 2,330 | 180,100 |
1996/08/29 | 2,360 | 2,360 | 2,340 | 2,340 | 113,300 |
1996/08/28 | 2,360 | 2,360 | 2,350 | 2,360 | 141,000 |
1996/08/27 | 2,360 | 2,360 | 2,350 | 2,350 | 49,800 |
1996/08/26 | 2,370 | 2,370 | 2,360 | 2,360 | 114,300 |
1996/08/23 | 2,390 | 2,390 | 2,370 | 2,370 | 165,200 |
1996/08/22 | 2,370 | 2,380 | 2,370 | 2,380 | 65,300 |
1996/08/21 | 2,380 | 2,390 | 2,370 | 2,370 | 120,700 |
1996/08/20 | 2,380 | 2,390 | 2,360 | 2,380 | 49,000 |
1996/08/19 | 2,390 | 2,390 | 2,360 | 2,370 | 79,400 |
1996/08/16 | 2,380 | 2,400 | 2,360 | 2,400 | 104,300 |
1996/08/15 | 2,380 | 2,380 | 2,360 | 2,380 | 67,700 |
1996/08/14 | 2,350 | 2,370 | 2,350 | 2,370 | 147,400 |
1996/08/13 | 2,360 | 2,370 | 2,360 | 2,370 | 57,100 |
1996/08/12 | 2,360 | 2,370 | 2,350 | 2,360 | 47,800 |
1996/08/09 | 2,370 | 2,370 | 2,360 | 2,360 | 70,000 |
1996/08/08 | 2,370 | 2,370 | 2,360 | 2,370 | 94,000 |
1996/08/07 | 2,370 | 2,380 | 2,350 | 2,360 | 95,100 |
1996/08/06 | 2,380 | 2,390 | 2,360 | 2,380 | 160,000 |
1996/08/05 | 2,390 | 2,400 | 2,380 | 2,380 | 104,800 |
1996/08/02 | 2,400 | 2,400 | 2,380 | 2,380 | 90,000 |
1996/08/01 | 2,360 | 2,400 | 2,350 | 2,400 | 163,100 |
1996/07/31 | 2,360 | 2,370 | 2,350 | 2,350 | 159,100 |
1996/07/30 | 2,360 | 2,360 | 2,350 | 2,350 | 58,100 |
1996/07/29 | 2,360 | 2,370 | 2,350 | 2,360 | 108,300 |
1996/07/26 | 2,350 | 2,360 | 2,350 | 2,350 | 182,900 |
1996/07/25 | 2,360 | 2,360 | 2,340 | 2,360 | 418,000 |
1996/07/24 | 2,370 | 2,370 | 2,340 | 2,340 | 210,100 |
1996/07/23 | 2,370 | 2,370 | 2,360 | 2,370 | 172,400 |
1996/07/22 | 2,390 | 2,390 | 2,360 | 2,370 | 238,100 |
1996/07/19 | 2,410 | 2,420 | 2,380 | 2,380 | 661,400 |
1996/07/18 | 2,420 | 2,430 | 2,410 | 2,410 | 305,900 |
1996/07/17 | 2,400 | 2,420 | 2,400 | 2,410 | 123,400 |
1996/07/16 | 2,380 | 2,400 | 2,370 | 2,400 | 205,600 |
1996/07/15 | 2,380 | 2,400 | 2,380 | 2,380 | 137,200 |
1996/07/12 | 2,410 | 2,410 | 2,380 | 2,380 | 181,300 |
1996/07/11 | 2,400 | 2,420 | 2,400 | 2,410 | 260,600 |
1996/07/10 | 2,430 | 2,430 | 2,400 | 2,400 | 179,500 |
1996/07/09 | 2,420 | 2,430 | 2,410 | 2,430 | 224,800 |
1996/07/08 | 2,430 | 2,440 | 2,420 | 2,420 | 199,300 |
1996/07/05 | 2,420 | 2,440 | 2,420 | 2,440 | 271,000 |
1996/07/04 | 2,440 | 2,440 | 2,430 | 2,430 | 238,400 |
1996/07/03 | 2,440 | 2,450 | 2,430 | 2,440 | 284,900 |
1996/07/02 | 2,470 | 2,480 | 2,450 | 2,450 | 170,200 |
1996/07/01 | 2,470 | 2,470 | 2,460 | 2,460 | 145,100 |
1996/06/28 | 2,460 | 2,480 | 2,450 | 2,470 | 303,600 |
1996/06/27 | 2,460 | 2,470 | 2,450 | 2,470 | 202,600 |
1996/06/26 | 2,440 | 2,470 | 2,440 | 2,460 | 228,500 |
1996/06/25 | 2,440 | 2,450 | 2,430 | 2,430 | 367,100 |
1996/06/24 | 2,470 | 2,480 | 2,420 | 2,420 | 371,100 |
1996/06/21 | 2,490 | 2,490 | 2,460 | 2,470 | 386,200 |
1996/06/20 | 2,490 | 2,490 | 2,460 | 2,490 | 216,600 |
1996/06/19 | 2,450 | 2,480 | 2,450 | 2,480 | 251,900 |
1996/06/18 | 2,530 | 2,530 | 2,480 | 2,480 | 334,900 |
1996/06/17 | 2,580 | 2,580 | 2,530 | 2,540 | 108,400 |
1996/06/14 | 2,600 | 2,600 | 2,550 | 2,580 | 354,100 |
1996/06/13 | 2,580 | 2,580 | 2,560 | 2,580 | 93,100 |
1996/06/12 | 2,580 | 2,600 | 2,560 | 2,570 | 75,600 |
1996/06/11 | 2,590 | 2,600 | 2,580 | 2,580 | 46,900 |
1996/06/10 | 2,570 | 2,620 | 2,570 | 2,610 | 167,300 |
1996/06/07 | 2,560 | 2,590 | 2,550 | 2,590 | 207,100 |
1996/06/06 | 2,580 | 2,590 | 2,560 | 2,590 | 95,400 |
1996/06/05 | 2,580 | 2,580 | 2,570 | 2,580 | 59,400 |
1996/06/04 | 2,600 | 2,600 | 2,580 | 2,580 | 47,900 |
1996/06/03 | 2,600 | 2,600 | 2,570 | 2,570 | 79,800 |
1996/05/31 | 2,600 | 2,610 | 2,590 | 2,600 | 52,100 |
1996/05/30 | 2,590 | 2,600 | 2,580 | 2,600 | 52,100 |
1996/05/29 | 2,610 | 2,620 | 2,580 | 2,610 | 89,200 |
1996/05/28 | 2,620 | 2,630 | 2,610 | 2,610 | 260,700 |
1996/05/27 | 2,610 | 2,610 | 2,600 | 2,610 | 84,100 |
1996/05/24 | 2,590 | 2,610 | 2,590 | 2,610 | 155,800 |
1996/05/23 | 2,610 | 2,620 | 2,570 | 2,620 | 207,700 |
1996/05/22 | 2,610 | 2,620 | 2,590 | 2,620 | 132,800 |
1996/05/21 | 2,610 | 2,620 | 2,590 | 2,590 | 251,000 |
1996/05/20 | 2,620 | 2,620 | 2,600 | 2,610 | 219,600 |
1996/05/17 | 2,620 | 2,620 | 2,600 | 2,610 | 235,900 |
1996/05/16 | 2,610 | 2,630 | 2,610 | 2,620 | 222,600 |
1996/05/15 | 2,610 | 2,620 | 2,600 | 2,610 | 223,100 |
1996/05/14 | 2,590 | 2,590 | 2,570 | 2,580 | 235,600 |
1996/05/13 | 2,610 | 2,620 | 2,570 | 2,570 | 194,400 |
1996/05/10 | 2,620 | 2,620 | 2,600 | 2,600 | 166,000 |
1996/05/09 | 2,610 | 2,620 | 2,580 | 2,600 | 269,100 |
1996/05/08 | 2,600 | 2,610 | 2,580 | 2,600 | 152,800 |
1996/05/07 | 2,600 | 2,610 | 2,590 | 2,600 | 320,300 |
1996/05/02 | 2,610 | 2,620 | 2,590 | 2,600 | 827,600 |
1996/05/01 | 2,600 | 2,610 | 2,590 | 2,590 | 252,400 |
1996/04/30 | 2,590 | 2,600 | 2,580 | 2,600 | 133,100 |
1996/04/26 | 2,600 | 2,600 | 2,590 | 2,600 | 236,400 |
1996/04/25 | 2,590 | 2,600 | 2,580 | 2,580 | 83,600 |
1996/04/24 | 2,560 | 2,590 | 2,560 | 2,590 | 134,500 |
1996/04/23 | 2,550 | 2,560 | 2,540 | 2,560 | 161,600 |
1996/04/22 | 2,550 | 2,560 | 2,540 | 2,560 | 206,800 |
1996/04/19 | 2,580 | 2,590 | 2,560 | 2,580 | 304,600 |
1996/04/18 | 2,560 | 2,570 | 2,550 | 2,550 | 231,200 |
1996/04/17 | 2,550 | 2,600 | 2,550 | 2,580 | 557,400 |
1996/04/16 | 2,550 | 2,560 | 2,530 | 2,540 | 255,600 |
1996/04/15 | 2,500 | 2,540 | 2,490 | 2,540 | 250,000 |
1996/04/12 | 2,440 | 2,490 | 2,440 | 2,480 | 509,900 |
1996/04/11 | 2,520 | 2,520 | 2,500 | 2,500 | 159,900 |
1996/04/10 | 2,520 | 2,530 | 2,510 | 2,520 | 191,100 |
1996/04/09 | 2,510 | 2,510 | 2,500 | 2,510 | 193,000 |
1996/04/08 | 2,480 | 2,510 | 2,470 | 2,490 | 95,200 |
1996/04/05 | 2,500 | 2,520 | 2,480 | 2,490 | 96,600 |
1996/04/04 | 2,470 | 2,500 | 2,470 | 2,490 | 99,500 |
1996/04/03 | 2,500 | 2,550 | 2,450 | 2,450 | 326,400 |
1996/04/02 | 2,470 | 2,490 | 2,460 | 2,490 | 86,300 |
1996/04/01 | 2,450 | 2,470 | 2,450 | 2,470 | 159,800 |
1996/03/29 | 2,440 | 2,470 | 2,430 | 2,430 | 183,300 |
1996/03/28 | 2,450 | 2,460 | 2,430 | 2,430 | 230,900 |
1996/03/27 | 2,430 | 2,440 | 2,420 | 2,430 | 242,400 |
1996/03/26 | 2,400 | 2,470 | 2,400 | 2,420 | 79,100 |
1996/03/25 | 2,430 | 2,450 | 2,430 | 2,450 | 123,500 |
1996/03/22 | 2,430 | 2,440 | 2,420 | 2,440 | 173,500 |
1996/03/21 | 2,400 | 2,430 | 2,390 | 2,430 | 212,700 |
1996/03/19 | 2,420 | 2,430 | 2,380 | 2,400 | 497,900 |
1996/03/18 | 2,420 | 2,430 | 2,410 | 2,410 | 151,500 |
1996/03/15 | 2,420 | 2,440 | 2,420 | 2,420 | 73,800 |
1996/03/14 | 2,420 | 2,430 | 2,410 | 2,430 | 131,300 |
1996/03/13 | 2,440 | 2,440 | 2,410 | 2,420 | 95,200 |
1996/03/12 | 2,410 | 2,440 | 2,400 | 2,440 | 83,800 |
1996/03/11 | 2,410 | 2,410 | 2,400 | 2,400 | 159,200 |
1996/03/08 | 2,380 | 2,430 | 2,380 | 2,410 | 383,500 |
1996/03/07 | 2,410 | 2,410 | 2,390 | 2,400 | 2,230,800 |
1996/03/06 | 2,420 | 2,420 | 2,400 | 2,410 | 310,700 |
1996/03/05 | 2,400 | 2,410 | 2,400 | 2,400 | 86,300 |
1996/03/04 | 2,410 | 2,420 | 2,400 | 2,400 | 103,800 |
1996/03/01 | 2,410 | 2,420 | 2,400 | 2,400 | 210,600 |
1996/02/29 | 2,420 | 2,420 | 2,410 | 2,420 | 141,600 |
1996/02/28 | 2,410 | 2,420 | 2,410 | 2,410 | 113,300 |
1996/02/27 | 2,420 | 2,420 | 2,410 | 2,410 | 239,100 |
1996/02/26 | 2,420 | 2,430 | 2,410 | 2,410 | 87,100 |
1996/02/23 | 2,430 | 2,440 | 2,420 | 2,420 | 104,000 |
1996/02/22 | 2,430 | 2,440 | 2,420 | 2,430 | 108,100 |
1996/02/21 | 2,440 | 2,450 | 2,420 | 2,420 | 184,700 |
1996/02/20 | 2,440 | 2,440 | 2,430 | 2,430 | 84,800 |
1996/02/19 | 2,440 | 2,450 | 2,430 | 2,440 | 49,100 |
1996/02/16 | 2,460 | 2,460 | 2,420 | 2,440 | 229,000 |
1996/02/15 | 2,460 | 2,460 | 2,450 | 2,460 | 62,000 |
1996/02/14 | 2,470 | 2,470 | 2,450 | 2,470 | 97,000 |
1996/02/13 | 2,470 | 2,480 | 2,450 | 2,450 | 289,500 |
1996/02/09 | 2,470 | 2,480 | 2,460 | 2,460 | 228,500 |
1996/02/08 | 2,480 | 2,490 | 2,470 | 2,490 | 204,000 |
1996/02/07 | 2,460 | 2,490 | 2,450 | 2,490 | 349,300 |
1996/02/06 | 2,430 | 2,460 | 2,420 | 2,460 | 172,200 |
1996/02/05 | 2,450 | 2,460 | 2,430 | 2,430 | 100,200 |
1996/02/02 | 2,480 | 2,480 | 2,450 | 2,450 | 144,800 |
1996/02/01 | 2,460 | 2,470 | 2,450 | 2,470 | 131,100 |
1996/01/31 | 2,460 | 2,470 | 2,450 | 2,450 | 152,500 |
1996/01/30 | 2,430 | 2,450 | 2,430 | 2,450 | 82,800 |
1996/01/29 | 2,390 | 2,450 | 2,390 | 2,430 | 250,300 |
1996/01/26 | 2,400 | 2,400 | 2,380 | 2,400 | 536,900 |
1996/01/25 | 2,440 | 2,450 | 2,380 | 2,400 | 440,300 |
1996/01/24 | 2,450 | 2,460 | 2,430 | 2,440 | 224,600 |
1996/01/23 | 2,450 | 2,470 | 2,450 | 2,460 | 170,900 |
1996/01/22 | 2,450 | 2,460 | 2,430 | 2,440 | 212,500 |
1996/01/19 | 2,460 | 2,470 | 2,440 | 2,440 | 275,900 |
1996/01/18 | 2,500 | 2,520 | 2,470 | 2,470 | 182,300 |
1996/01/17 | 2,510 | 2,520 | 2,490 | 2,500 | 269,100 |
1996/01/16 | 2,480 | 2,500 | 2,480 | 2,500 | 141,800 |
1996/01/12 | 2,480 | 2,490 | 2,470 | 2,490 | 186,400 |
1996/01/11 | 2,490 | 2,490 | 2,470 | 2,490 | 107,600 |
1996/01/10 | 2,470 | 2,500 | 2,470 | 2,500 | 92,900 |
1996/01/09 | 2,520 | 2,520 | 2,450 | 2,490 | 543,900 |
1996/01/08 | 2,510 | 2,520 | 2,490 | 2,510 | 120,100 |
1996/01/05 | 2,540 | 2,540 | 2,510 | 2,510 | 157,300 |
1996/01/04 | 2,550 | 2,550 | 2,490 | 2,540 | 76,600 |