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
1997/12/30 1,880 1,900 1,870 1,880 25,600
1997/12/29 1,870 1,880 1,860 1,860 59,300
1997/12/26 1,860 1,880 1,860 1,880 99,000
1997/12/25 1,860 1,880 1,850 1,870 254,500
1997/12/24 1,870 1,880 1,860 1,860 169,600
1997/12/22 1,870 1,880 1,860 1,870 202,000
1997/12/19 1,890 1,900 1,870 1,870 319,300
1997/12/18 1,880 1,900 1,870 1,890 443,000
1997/12/17 1,890 1,890 1,860 1,880 356,800
1997/12/16 1,890 1,900 1,860 1,870 227,400
1997/12/15 1,890 1,890 1,860 1,870 170,300
1997/12/12 1,890 1,900 1,880 1,890 598,800
1997/12/11 1,890 1,900 1,870 1,890 243,900
1997/12/10 1,890 1,900 1,880 1,900 488,900
1997/12/09 1,890 1,900 1,860 1,870 361,600
1997/12/08 1,890 1,900 1,870 1,890 246,700
1997/12/05 1,890 1,910 1,880 1,910 163,100
1997/12/04 1,910 1,920 1,890 1,900 146,600
1997/12/03 1,940 1,940 1,920 1,930 352,600
1997/12/02 1,950 1,960 1,940 1,950 184,900
1997/12/01 1,960 1,960 1,940 1,960 255,500
1997/11/28 1,930 1,970 1,930 1,960 208,200
1997/11/27 1,910 1,950 1,900 1,920 141,200
1997/11/26 1,900 1,930 1,880 1,880 356,800
1997/11/25 1,880 1,930 1,880 1,900 258,500
1997/11/21 1,940 1,950 1,930 1,950 236,500
1997/11/20 1,960 1,970 1,930 1,930 168,200
1997/11/19 1,960 1,970 1,930 1,940 275,600
1997/11/18 1,960 1,980 1,950 1,960 133,200
1997/11/17 1,930 2,020 1,930 1,980 311,900
1997/11/14 1,940 1,960 1,930 1,960 153,700
1997/11/13 1,940 1,970 1,930 1,940 126,800
1997/11/12 1,970 1,980 1,920 1,920 223,500
1997/11/11 2,000 2,000 1,980 2,000 192,500
1997/11/10 1,930 1,980 1,920 1,980 186,800
1997/11/07 1,960 1,970 1,930 1,930 121,200
1997/11/06 1,980 1,980 1,960 1,970 125,300
1997/11/05 1,980 1,990 1,960 1,970 125,000
1997/11/04 1,990 1,990 1,950 1,960 145,700
1997/10/31 1,960 2,000 1,960 2,000 122,100
1997/10/30 1,970 2,000 1,960 1,980 72,400
1997/10/29 2,020 2,020 1,950 1,960 201,000
1997/10/28 1,930 1,990 1,930 1,960 180,700
1997/10/27 1,910 1,950 1,910 1,940 78,600
1997/10/24 1,920 1,940 1,900 1,920 94,100
1997/10/23 1,920 1,940 1,920 1,920 139,700
1997/10/22 1,890 1,960 1,890 1,950 411,700
1997/10/21 1,890 1,900 1,880 1,880 154,000
1997/10/20 1,900 1,900 1,880 1,890 124,100
1997/10/17 1,910 1,920 1,890 1,900 231,300
1997/10/16 1,910 1,930 1,910 1,910 388,400
1997/10/15 1,910 1,930 1,900 1,920 200,300
1997/10/14 1,920 1,920 1,890 1,900 241,200
1997/10/13 1,910 1,920 1,900 1,910 143,200
1997/10/09 1,930 1,930 1,910 1,930 99,400
1997/10/08 1,920 1,930 1,910 1,930 136,900
1997/10/07 1,940 1,950 1,930 1,940 89,000
1997/10/06 1,960 1,960 1,940 1,950 228,000
1997/10/03 1,960 1,980 1,950 1,970 147,800
1997/10/02 2,000 2,000 1,950 1,950 208,500
1997/10/01 1,990 2,010 1,980 2,010 215,800
1997/09/30 2,010 2,030 1,990 1,990 97,700
1997/09/29 2,040 2,040 2,010 2,010 138,900
1997/09/26 2,080 2,080 2,040 2,040 255,400
1997/09/25 2,060 2,070 2,050 2,050 214,100
1997/09/24 2,080 2,100 2,070 2,080 389,700
1997/09/22 2,060 2,100 2,060 2,080 358,200
1997/09/19 2,010 2,040 2,000 2,040 197,300
1997/09/18 1,990 2,010 1,980 2,010 199,200
1997/09/17 2,000 2,000 1,990 2,000 235,600
1997/09/16 1,990 2,000 1,980 2,000 121,400
1997/09/12 2,000 2,010 1,990 1,990 347,400
1997/09/11 2,000 2,020 1,990 2,000 244,400
1997/09/10 2,000 2,020 2,000 2,020 266,800
1997/09/09 2,000 2,020 1,990 2,000 415,900
1997/09/08 1,990 2,010 1,990 2,000 301,600
1997/09/05 1,990 1,990 1,970 1,990 84,100
1997/09/04 1,980 2,000 1,980 1,980 205,100
1997/09/03 1,990 2,010 1,990 2,000 238,900
1997/09/02 1,970 1,980 1,960 1,980 74,500
1997/09/01 1,960 1,980 1,950 1,970 106,900
1997/08/29 1,960 1,970 1,950 1,960 226,800
1997/08/28 1,960 1,970 1,950 1,960 51,500
1997/08/27 1,970 1,970 1,960 1,960 258,300
1997/08/26 1,970 1,970 1,960 1,960 336,200
1997/08/25 1,950 1,990 1,950 1,970 385,400
1997/08/22 1,970 1,970 1,950 1,950 159,200
1997/08/21 1,940 1,970 1,940 1,970 261,400
1997/08/20 1,920 1,940 1,920 1,940 218,400
1997/08/19 1,960 1,960 1,930 1,930 317,200
1997/08/18 1,910 1,940 1,910 1,940 236,700
1997/08/15 1,930 1,930 1,900 1,900 505,400
1997/08/14 1,960 1,960 1,920 1,960 294,600
1997/08/13 1,960 1,970 1,960 1,970 124,400
1997/08/12 1,970 1,970 1,960 1,960 123,000
1997/08/11 1,950 1,970 1,950 1,960 57,200
1997/08/08 1,950 1,970 1,950 1,970 204,700
1997/08/07 1,980 1,990 1,970 1,980 127,900
1997/08/06 1,990 1,990 1,960 1,980 253,700
1997/08/05 1,950 1,990 1,950 1,990 60,400
1997/08/04 1,950 1,950 1,940 1,950 72,000
1997/08/01 1,950 1,960 1,920 1,920 138,500
1997/07/31 1,950 1,970 1,940 1,950 238,200
1997/07/30 1,990 1,990 1,950 1,950 252,900
1997/07/29 2,000 2,030 2,000 2,010 126,900
1997/07/28 1,990 2,020 1,980 2,010 180,800
1997/07/25 1,970 1,990 1,970 1,990 103,800
1997/07/24 1,970 1,980 1,960 1,960 204,100
1997/07/23 1,990 1,990 1,970 1,970 249,700
1997/07/22 2,000 2,000 1,980 2,000 235,200
1997/07/18 1,990 2,000 1,990 2,000 217,700
1997/07/17 1,990 1,990 1,970 1,970 108,000
1997/07/16 1,970 1,990 1,970 1,980 279,600
1997/07/15 1,980 2,010 1,980 1,990 108,400
1997/07/14 1,990 2,010 1,980 2,000 112,400
1997/07/11 2,020 2,020 2,000 2,010 101,700
1997/07/10 2,000 2,010 1,990 2,010 64,300
1997/07/09 1,990 2,010 1,980 2,000 223,200
1997/07/08 1,960 1,990 1,960 1,980 140,200
1997/07/07 1,950 1,960 1,950 1,960 202,300
1997/07/04 1,970 1,980 1,950 1,950 252,200
1997/07/03 1,980 1,990 1,970 1,970 188,200
1997/07/02 1,980 2,000 1,970 1,990 281,100
1997/07/01 1,970 1,980 1,970 1,970 192,300
1997/06/30 1,980 1,990 1,970 1,970 303,800
1997/06/27 1,980 2,000 1,970 1,980 213,500
1997/06/26 2,010 2,020 1,970 1,980 459,700
1997/06/25 2,000 2,020 2,000 2,010 137,300
1997/06/24 2,010 2,010 1,990 2,010 212,300
1997/06/23 2,020 2,030 2,010 2,020 178,000
1997/06/20 2,030 2,030 2,020 2,020 200,100
1997/06/19 2,020 2,030 2,020 2,030 140,000
1997/06/18 2,030 2,040 2,020 2,020 127,500
1997/06/17 2,050 2,060 2,020 2,030 345,900
1997/06/16 2,070 2,070 2,060 2,070 87,800
1997/06/13 2,050 2,070 2,050 2,070 268,900
1997/06/12 2,060 2,070 2,060 2,070 194,400
1997/06/11 2,070 2,080 2,060 2,060 132,000
1997/06/10 2,040 2,090 2,040 2,070 202,500
1997/06/09 2,040 2,050 2,030 2,050 70,400
1997/06/06 2,040 2,050 2,030 2,030 60,900
1997/06/05 2,050 2,060 2,040 2,040 76,800
1997/06/04 2,050 2,060 2,050 2,060 78,400
1997/06/03 2,060 2,060 2,050 2,050 87,500
1997/06/02 2,050 2,060 2,030 2,060 108,100
1997/05/30 2,030 2,050 2,030 2,050 172,000
1997/05/29 2,030 2,040 2,030 2,040 80,900
1997/05/28 2,030 2,050 2,030 2,050 50,900
1997/05/27 2,050 2,050 2,020 2,020 116,100
1997/05/26 2,060 2,060 2,040 2,050 120,200
1997/05/23 2,050 2,070 2,040 2,050 214,700
1997/05/22 2,020 2,050 2,010 2,030 184,100
1997/05/21 2,010 2,030 2,000 2,000 143,300
1997/05/20 1,980 2,010 1,980 2,000 179,200
1997/05/19 1,990 1,990 1,970 1,980 210,900
1997/05/16 2,000 2,020 1,980 1,990 334,300
1997/05/15 2,000 2,000 1,980 1,980 270,600
1997/05/14 2,010 2,020 1,980 1,980 155,000
1997/05/13 2,040 2,050 2,010 2,010 143,000
1997/05/12 2,000 2,030 2,000 2,030 205,000
1997/05/09 2,030 2,030 2,010 2,010 137,600
1997/05/08 2,020 2,040 2,010 2,020 144,800
1997/05/07 2,060 2,060 2,020 2,050 325,300
1997/05/06 2,070 2,080 2,030 2,040 237,100
1997/05/02 2,060 2,060 2,030 2,030 153,100
1997/05/01 2,080 2,080 2,040 2,050 255,200
1997/04/30 2,080 2,080 2,040 2,080 297,100
1997/04/28 2,060 2,070 2,050 2,060 125,000
1997/04/25 2,070 2,090 2,050 2,060 270,700
1997/04/24 2,050 2,100 2,050 2,070 302,800
1997/04/23 1,990 2,060 1,990 2,040 310,700
1997/04/22 1,980 1,990 1,960 1,980 420,400
1997/04/21 1,990 2,000 1,980 1,990 325,300
1997/04/18 1,970 1,990 1,960 1,990 471,600
1997/04/17 1,960 1,980 1,960 1,960 157,800
1997/04/16 1,950 2,000 1,950 1,990 338,000
1997/04/15 1,950 1,960 1,940 1,950 271,500
1997/04/14 1,950 1,960 1,940 1,960 196,700
1997/04/11 1,950 1,980 1,940 1,960 288,200
1997/04/10 1,980 1,990 1,940 1,950 430,800
1997/04/09 2,050 2,050 1,990 2,000 275,200
1997/04/08 2,060 2,060 2,030 2,050 147,700
1997/04/07 2,100 2,120 2,050 2,090 137,600
1997/04/04 2,130 2,130 2,110 2,130 208,800
1997/04/03 2,130 2,140 2,120 2,130 135,800
1997/04/02 2,130 2,130 2,100 2,130 139,000
1997/04/01 2,150 2,150 2,100 2,150 399,200
1997/03/31 2,100 2,160 2,090 2,160 73,700
1997/03/28 2,110 2,120 2,050 2,100 150,300
1997/03/27 2,220 2,240 2,120 2,120 282,500
1997/03/26 2,140 2,220 2,140 2,220 81,000
1997/03/25 2,250 2,300 2,250 2,280 92,800
1997/03/24 2,220 2,280 2,220 2,250 134,600
1997/03/21 2,290 2,290 2,210 2,210 279,200
1997/03/19 2,260 2,280 2,250 2,260 109,000
1997/03/18 2,230 2,280 2,220 2,280 240,500
1997/03/17 2,170 2,230 2,170 2,230 131,400
1997/03/14 2,170 2,180 2,140 2,170 225,700
1997/03/13 2,150 2,170 2,150 2,170 70,900
1997/03/12 2,150 2,180 2,150 2,180 97,200
1997/03/11 2,170 2,180 2,160 2,180 95,600
1997/03/10 2,130 2,160 2,130 2,140 147,500
1997/03/07 2,120 2,170 2,110 2,170 211,100
1997/03/06 2,120 2,120 2,110 2,120 234,300
1997/03/05 2,120 2,130 2,110 2,120 194,600
1997/03/04 2,130 2,140 2,100 2,100 376,900
1997/03/03 2,090 2,100 2,070 2,090 126,000
1997/02/28 2,120 2,120 2,090 2,090 137,500
1997/02/27 2,070 2,110 2,050 2,110 87,900
1997/02/26 2,100 2,120 2,070 2,070 262,400
1997/02/25 2,060 2,090 2,060 2,090 130,200
1997/02/24 2,050 2,060 2,040 2,060 219,500
1997/02/21 2,070 2,080 2,040 2,060 221,900
1997/02/20 2,060 2,080 2,050 2,070 133,900
1997/02/19 2,030 2,050 2,020 2,050 162,100
1997/02/18 2,040 2,050 2,030 2,030 243,000
1997/02/17 2,030 2,050 2,020 2,030 234,700
1997/02/14 2,040 2,060 2,030 2,040 182,300
1997/02/13 2,050 2,060 2,030 2,040 174,800
1997/02/12 2,050 2,060 2,020 2,030 163,500
1997/02/10 2,030 2,070 1,970 2,040 303,200
1997/02/07 2,070 2,080 2,000 2,020 412,100
1997/02/06 2,110 2,140 2,060 2,060 285,900
1997/02/05 2,150 2,170 2,100 2,100 478,800
1997/02/04 2,170 2,200 2,170 2,180 148,100
1997/02/03 2,170 2,190 2,160 2,180 160,900
1997/01/31 2,140 2,200 2,140 2,180 414,200
1997/01/30 2,160 2,160 2,130 2,130 427,600
1997/01/29 2,160 2,170 2,140 2,160 345,200
1997/01/28 2,150 2,200 2,140 2,200 257,000
1997/01/27 2,150 2,200 2,150 2,180 304,000
1997/01/24 2,250 2,250 2,210 2,220 287,100
1997/01/23 2,230 2,250 2,220 2,250 385,100
1997/01/22 2,270 2,270 2,240 2,270 84,500
1997/01/21 2,230 2,240 2,220 2,230 166,200
1997/01/20 2,250 2,250 2,220 2,230 228,200
1997/01/17 2,220 2,250 2,210 2,250 225,000
1997/01/16 2,260 2,260 2,230 2,230 250,400
1997/01/14 2,200 2,240 2,170 2,230 228,100
1997/01/13 2,140 2,250 2,130 2,240 388,700
1997/01/10 2,220 2,220 2,130 2,140 490,700
1997/01/09 2,240 2,240 2,220 2,230 202,400
1997/01/08 2,280 2,280 2,250 2,250 164,100
1997/01/07 2,290 2,290 2,260 2,260 254,600
1997/01/06 2,290 2,290 2,250 2,290 220,000

このページの先頭へ