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 |
---|---|---|---|---|---|
1998/12/30 | 2,150 | 2,150 | 2,105 | 2,150 | 21,100 |
1998/12/29 | 2,110 | 2,140 | 2,110 | 2,135 | 88,500 |
1998/12/28 | 2,150 | 2,150 | 2,110 | 2,135 | 30,400 |
1998/12/25 | 2,105 | 2,150 | 2,105 | 2,150 | 36,600 |
1998/12/24 | 2,085 | 2,120 | 2,070 | 2,100 | 146,900 |
1998/12/22 | 2,100 | 2,120 | 2,080 | 2,120 | 116,400 |
1998/12/21 | 2,095 | 2,105 | 2,090 | 2,090 | 82,800 |
1998/12/18 | 2,100 | 2,115 | 2,080 | 2,095 | 182,700 |
1998/12/17 | 2,080 | 2,080 | 2,000 | 2,060 | 377,100 |
1998/12/16 | 2,095 | 2,115 | 2,085 | 2,100 | 181,400 |
1998/12/15 | 2,145 | 2,145 | 2,085 | 2,090 | 114,100 |
1998/12/14 | 2,080 | 2,115 | 2,080 | 2,080 | 65,400 |
1998/12/11 | 2,110 | 2,115 | 2,080 | 2,080 | 330,000 |
1998/12/10 | 2,100 | 2,150 | 2,100 | 2,120 | 268,000 |
1998/12/09 | 2,105 | 2,115 | 2,080 | 2,100 | 242,600 |
1998/12/08 | 2,100 | 2,115 | 2,095 | 2,100 | 142,400 |
1998/12/07 | 2,090 | 2,110 | 2,090 | 2,100 | 127,600 |
1998/12/04 | 2,100 | 2,105 | 2,080 | 2,105 | 258,100 |
1998/12/03 | 2,070 | 2,115 | 2,065 | 2,100 | 603,900 |
1998/12/02 | 2,140 | 2,140 | 2,055 | 2,100 | 633,000 |
1998/12/01 | 2,110 | 2,185 | 2,095 | 2,170 | 392,700 |
1998/11/30 | 2,120 | 2,120 | 2,095 | 2,100 | 299,600 |
1998/11/27 | 2,150 | 2,165 | 2,125 | 2,130 | 364,300 |
1998/11/26 | 2,160 | 2,160 | 2,130 | 2,145 | 212,200 |
1998/11/25 | 2,180 | 2,180 | 2,160 | 2,170 | 256,800 |
1998/11/24 | 2,180 | 2,180 | 2,155 | 2,160 | 225,800 |
1998/11/20 | 2,170 | 2,195 | 2,160 | 2,160 | 267,400 |
1998/11/19 | 2,160 | 2,170 | 2,155 | 2,165 | 323,200 |
1998/11/18 | 2,175 | 2,185 | 2,160 | 2,160 | 220,700 |
1998/11/17 | 2,210 | 2,210 | 2,180 | 2,185 | 667,500 |
1998/11/16 | 2,210 | 2,220 | 2,135 | 2,180 | 238,500 |
1998/11/13 | 2,195 | 2,210 | 2,150 | 2,210 | 237,500 |
1998/11/12 | 2,190 | 2,200 | 2,180 | 2,195 | 341,100 |
1998/11/11 | 2,170 | 2,185 | 2,165 | 2,180 | 570,500 |
1998/11/10 | 2,200 | 2,200 | 2,120 | 2,130 | 412,500 |
1998/11/09 | 2,190 | 2,210 | 2,190 | 2,200 | 143,800 |
1998/11/06 | 2,230 | 2,230 | 2,195 | 2,195 | 151,400 |
1998/11/05 | 2,235 | 2,235 | 2,190 | 2,225 | 193,100 |
1998/11/04 | 2,215 | 2,235 | 2,215 | 2,230 | 346,700 |
1998/11/02 | 2,235 | 2,235 | 2,190 | 2,210 | 133,300 |
1998/10/30 | 2,190 | 2,280 | 2,175 | 2,235 | 640,200 |
1998/10/29 | 2,160 | 2,195 | 2,100 | 2,195 | 380,000 |
1998/10/28 | 2,160 | 2,160 | 2,125 | 2,125 | 142,400 |
1998/10/27 | 2,170 | 2,190 | 2,160 | 2,160 | 343,100 |
1998/10/26 | 2,160 | 2,160 | 2,125 | 2,155 | 138,900 |
1998/10/23 | 2,145 | 2,160 | 2,105 | 2,125 | 217,700 |
1998/10/22 | 2,100 | 2,135 | 2,090 | 2,110 | 817,300 |
1998/10/21 | 2,200 | 2,350 | 2,135 | 2,135 | 335,000 |
1998/10/20 | 2,125 | 2,125 | 2,100 | 2,115 | 262,100 |
1998/10/19 | 2,170 | 2,175 | 2,120 | 2,130 | 611,300 |
1998/10/16 | 2,115 | 2,155 | 2,115 | 2,155 | 239,100 |
1998/10/15 | 2,105 | 2,120 | 2,105 | 2,105 | 209,700 |
1998/10/14 | 2,140 | 2,150 | 2,105 | 2,105 | 330,400 |
1998/10/13 | 2,255 | 2,255 | 2,130 | 2,155 | 676,900 |
1998/10/12 | 2,355 | 2,365 | 2,265 | 2,280 | 961,600 |
1998/10/09 | 2,290 | 2,370 | 2,280 | 2,345 | 1,323,500 |
1998/10/08 | 2,280 | 2,290 | 2,265 | 2,270 | 676,200 |
1998/10/07 | 2,295 | 2,295 | 2,265 | 2,265 | 502,800 |
1998/10/06 | 2,290 | 2,305 | 2,260 | 2,290 | 1,208,000 |
1998/10/05 | 2,270 | 2,290 | 2,200 | 2,270 | 476,800 |
1998/10/02 | 2,240 | 2,280 | 2,230 | 2,270 | 1,268,500 |
1998/10/01 | 2,220 | 2,240 | 2,210 | 2,210 | 586,100 |
1998/09/30 | 2,200 | 2,220 | 2,185 | 2,215 | 320,600 |
1998/09/29 | 2,180 | 2,195 | 2,175 | 2,195 | 313,100 |
1998/09/28 | 2,190 | 2,195 | 2,185 | 2,190 | 109,800 |
1998/09/25 | 2,180 | 2,200 | 2,180 | 2,190 | 251,200 |
1998/09/24 | 2,190 | 2,205 | 2,180 | 2,195 | 457,900 |
1998/09/22 | 2,190 | 2,205 | 2,175 | 2,175 | 363,400 |
1998/09/21 | 2,175 | 2,205 | 2,160 | 2,205 | 287,500 |
1998/09/18 | 2,140 | 2,165 | 2,125 | 2,160 | 248,400 |
1998/09/17 | 2,145 | 2,145 | 2,115 | 2,125 | 206,500 |
1998/09/16 | 2,110 | 2,125 | 2,100 | 2,120 | 259,900 |
1998/09/14 | 2,125 | 2,125 | 2,075 | 2,105 | 83,900 |
1998/09/11 | 2,150 | 2,150 | 2,110 | 2,120 | 615,400 |
1998/09/10 | 2,085 | 2,120 | 2,080 | 2,120 | 183,500 |
1998/09/09 | 2,090 | 2,100 | 2,075 | 2,100 | 171,300 |
1998/09/08 | 2,050 | 2,100 | 2,050 | 2,075 | 145,000 |
1998/09/07 | 2,015 | 2,100 | 2,005 | 2,075 | 279,900 |
1998/09/04 | 2,015 | 2,025 | 1,999 | 1,999 | 418,200 |
1998/09/03 | 2,020 | 2,025 | 2,010 | 2,020 | 331,000 |
1998/09/02 | 2,045 | 2,060 | 2,025 | 2,025 | 278,600 |
1998/09/01 | 2,050 | 2,055 | 2,025 | 2,030 | 280,100 |
1998/08/31 | 2,135 | 2,135 | 2,060 | 2,065 | 154,600 |
1998/08/28 | 2,070 | 2,070 | 2,055 | 2,055 | 110,300 |
1998/08/27 | 2,130 | 2,130 | 2,045 | 2,070 | 86,300 |
1998/08/26 | 2,165 | 2,165 | 2,105 | 2,105 | 269,300 |
1998/08/25 | 2,140 | 2,150 | 2,125 | 2,125 | 329,800 |
1998/08/24 | 2,135 | 2,140 | 2,130 | 2,130 | 173,400 |
1998/08/21 | 2,130 | 2,155 | 2,130 | 2,140 | 88,600 |
1998/08/20 | 2,140 | 2,160 | 2,120 | 2,160 | 116,000 |
1998/08/19 | 2,155 | 2,195 | 2,150 | 2,150 | 162,800 |
1998/08/18 | 2,115 | 2,165 | 2,115 | 2,155 | 129,000 |
1998/08/17 | 2,165 | 2,165 | 2,115 | 2,115 | 129,600 |
1998/08/14 | 2,150 | 2,160 | 2,115 | 2,140 | 93,700 |
1998/08/13 | 2,150 | 2,165 | 2,140 | 2,150 | 63,700 |
1998/08/12 | 2,170 | 2,175 | 2,150 | 2,155 | 113,800 |
1998/08/11 | 2,175 | 2,190 | 2,175 | 2,175 | 105,700 |
1998/08/10 | 2,180 | 2,190 | 2,180 | 2,180 | 123,800 |
1998/08/07 | 2,200 | 2,205 | 2,190 | 2,200 | 126,000 |
1998/08/06 | 2,200 | 2,210 | 2,195 | 2,210 | 176,700 |
1998/08/05 | 2,175 | 2,200 | 2,175 | 2,195 | 177,300 |
1998/08/04 | 2,210 | 2,210 | 2,190 | 2,200 | 229,700 |
1998/08/03 | 2,215 | 2,220 | 2,190 | 2,195 | 135,700 |
1998/07/31 | 2,230 | 2,230 | 2,200 | 2,200 | 119,000 |
1998/07/30 | 2,200 | 2,230 | 2,190 | 2,200 | 59,500 |
1998/07/29 | 2,180 | 2,190 | 2,180 | 2,180 | 126,300 |
1998/07/28 | 2,190 | 2,205 | 2,180 | 2,190 | 181,100 |
1998/07/27 | 2,235 | 2,235 | 2,200 | 2,200 | 70,400 |
1998/07/24 | 2,220 | 2,255 | 2,215 | 2,240 | 531,900 |
1998/07/23 | 2,200 | 2,225 | 2,195 | 2,225 | 409,400 |
1998/07/22 | 2,200 | 2,210 | 2,190 | 2,195 | 407,000 |
1998/07/21 | 2,195 | 2,205 | 2,180 | 2,190 | 901,100 |
1998/07/17 | 2,190 | 2,195 | 2,175 | 2,185 | 268,000 |
1998/07/16 | 2,160 | 2,180 | 2,140 | 2,175 | 209,500 |
1998/07/15 | 2,190 | 2,190 | 2,130 | 2,130 | 305,800 |
1998/07/14 | 2,180 | 2,185 | 2,160 | 2,170 | 367,800 |
1998/07/13 | 2,160 | 2,180 | 2,145 | 2,170 | 119,800 |
1998/07/10 | 2,175 | 2,180 | 2,170 | 2,170 | 204,100 |
1998/07/09 | 2,175 | 2,180 | 2,170 | 2,175 | 99,500 |
1998/07/08 | 2,175 | 2,180 | 2,170 | 2,170 | 192,400 |
1998/07/07 | 2,140 | 2,180 | 2,115 | 2,180 | 115,900 |
1998/07/06 | 2,135 | 2,165 | 2,110 | 2,140 | 136,100 |
1998/07/03 | 2,170 | 2,175 | 2,155 | 2,175 | 111,000 |
1998/07/02 | 2,185 | 2,185 | 2,170 | 2,170 | 180,400 |
1998/07/01 | 2,150 | 2,180 | 2,115 | 2,180 | 181,600 |
1998/06/30 | 2,170 | 2,185 | 2,160 | 2,165 | 145,500 |
1998/06/29 | 2,160 | 2,185 | 2,155 | 2,160 | 85,500 |
1998/06/26 | 2,180 | 2,185 | 2,160 | 2,160 | 144,400 |
1998/06/25 | 2,170 | 2,195 | 2,170 | 2,180 | 241,600 |
1998/06/24 | 2,135 | 2,175 | 2,135 | 2,175 | 131,600 |
1998/06/23 | 2,185 | 2,185 | 2,175 | 2,175 | 295,700 |
1998/06/22 | 2,180 | 2,190 | 2,175 | 2,185 | 119,300 |
1998/06/19 | 2,175 | 2,185 | 2,170 | 2,180 | 171,700 |
1998/06/18 | 2,185 | 2,200 | 2,170 | 2,185 | 405,700 |
1998/06/17 | 2,150 | 2,170 | 2,145 | 2,170 | 398,900 |
1998/06/16 | 2,090 | 2,140 | 2,080 | 2,130 | 169,900 |
1998/06/15 | 2,090 | 2,090 | 2,060 | 2,085 | 155,300 |
1998/06/12 | 2,090 | 2,120 | 2,055 | 2,090 | 422,100 |
1998/06/11 | 2,155 | 2,155 | 2,130 | 2,130 | 131,600 |
1998/06/10 | 2,115 | 2,160 | 2,105 | 2,155 | 566,600 |
1998/06/09 | 2,105 | 2,145 | 2,100 | 2,135 | 256,500 |
1998/06/08 | 2,095 | 2,115 | 2,090 | 2,110 | 205,400 |
1998/06/05 | 2,080 | 2,110 | 2,080 | 2,100 | 251,800 |
1998/06/04 | 2,070 | 2,090 | 2,070 | 2,080 | 216,600 |
1998/06/03 | 2,045 | 2,065 | 2,040 | 2,065 | 158,900 |
1998/06/02 | 2,045 | 2,050 | 2,025 | 2,050 | 128,300 |
1998/06/01 | 2,050 | 2,050 | 2,020 | 2,020 | 112,700 |
1998/05/29 | 2,040 | 2,050 | 2,025 | 2,050 | 116,600 |
1998/05/28 | 2,000 | 2,040 | 1,991 | 2,025 | 221,400 |
1998/05/27 | 1,995 | 2,000 | 1,985 | 2,000 | 117,900 |
1998/05/26 | 1,985 | 1,996 | 1,985 | 1,996 | 172,600 |
1998/05/25 | 1,995 | 1,995 | 1,965 | 1,965 | 112,000 |
1998/05/22 | 1,994 | 1,994 | 1,971 | 1,993 | 178,700 |
1998/05/21 | 1,981 | 1,994 | 1,980 | 1,994 | 298,000 |
1998/05/20 | 1,985 | 1,987 | 1,973 | 1,982 | 127,600 |
1998/05/19 | 1,951 | 1,969 | 1,950 | 1,969 | 119,000 |
1998/05/18 | 1,950 | 1,952 | 1,911 | 1,945 | 71,500 |
1998/05/15 | 1,950 | 1,952 | 1,929 | 1,950 | 196,200 |
1998/05/14 | 1,967 | 1,985 | 1,967 | 1,972 | 204,600 |
1998/05/13 | 1,959 | 1,963 | 1,958 | 1,962 | 136,400 |
1998/05/12 | 1,950 | 1,960 | 1,950 | 1,959 | 80,800 |
1998/05/11 | 1,960 | 1,960 | 1,945 | 1,950 | 69,700 |
1998/05/08 | 1,955 | 1,960 | 1,944 | 1,960 | 102,000 |
1998/05/07 | 1,921 | 1,959 | 1,921 | 1,945 | 79,900 |
1998/05/06 | 1,979 | 1,979 | 1,928 | 1,936 | 77,100 |
1998/05/01 | 1,950 | 1,975 | 1,935 | 1,975 | 83,200 |
1998/04/30 | 1,960 | 1,975 | 1,932 | 1,973 | 111,500 |
1998/04/28 | 1,890 | 1,939 | 1,890 | 1,932 | 119,200 |
1998/04/27 | 1,940 | 1,940 | 1,885 | 1,885 | 172,000 |
1998/04/24 | 1,960 | 1,975 | 1,953 | 1,962 | 218,300 |
1998/04/23 | 1,964 | 1,970 | 1,952 | 1,960 | 174,400 |
1998/04/22 | 1,969 | 1,969 | 1,930 | 1,964 | 258,000 |
1998/04/21 | 1,964 | 1,974 | 1,962 | 1,974 | 218,400 |
1998/04/20 | 1,910 | 1,949 | 1,906 | 1,944 | 115,500 |
1998/04/17 | 1,900 | 1,910 | 1,881 | 1,909 | 236,300 |
1998/04/16 | 1,974 | 1,974 | 1,850 | 1,876 | 277,200 |
1998/04/15 | 1,977 | 1,977 | 1,957 | 1,957 | 81,000 |
1998/04/14 | 1,970 | 1,978 | 1,950 | 1,978 | 46,600 |
1998/04/13 | 1,940 | 1,980 | 1,940 | 1,970 | 58,100 |
1998/04/10 | 1,940 | 1,980 | 1,930 | 1,980 | 139,600 |
1998/04/09 | 1,990 | 2,000 | 1,940 | 1,990 | 283,000 |
1998/04/08 | 1,910 | 1,960 | 1,900 | 1,960 | 185,100 |
1998/04/07 | 1,860 | 1,890 | 1,850 | 1,890 | 136,900 |
1998/04/06 | 1,870 | 1,880 | 1,840 | 1,840 | 182,800 |
1998/04/03 | 1,910 | 1,910 | 1,850 | 1,860 | 89,100 |
1998/04/02 | 1,950 | 1,950 | 1,920 | 1,920 | 260,300 |
1998/04/01 | 1,930 | 1,950 | 1,920 | 1,930 | 291,500 |
1998/03/31 | 1,900 | 1,950 | 1,850 | 1,950 | 121,100 |
1998/03/30 | 1,920 | 1,950 | 1,910 | 1,910 | 87,100 |
1998/03/27 | 1,900 | 1,940 | 1,900 | 1,930 | 182,800 |
1998/03/26 | 1,940 | 1,950 | 1,930 | 1,940 | 248,600 |
1998/03/25 | 1,980 | 1,980 | 1,930 | 1,930 | 336,400 |
1998/03/24 | 1,970 | 1,980 | 1,950 | 1,970 | 417,700 |
1998/03/23 | 1,950 | 1,970 | 1,940 | 1,960 | 158,600 |
1998/03/20 | 1,910 | 1,940 | 1,910 | 1,940 | 142,500 |
1998/03/19 | 1,910 | 1,930 | 1,910 | 1,930 | 143,400 |
1998/03/18 | 1,940 | 1,950 | 1,900 | 1,910 | 308,200 |
1998/03/17 | 1,920 | 1,950 | 1,910 | 1,950 | 466,000 |
1998/03/16 | 1,900 | 1,920 | 1,900 | 1,920 | 423,100 |
1998/03/13 | 1,920 | 1,950 | 1,890 | 1,910 | 832,600 |
1998/03/12 | 1,850 | 1,870 | 1,850 | 1,860 | 355,100 |
1998/03/11 | 1,850 | 1,860 | 1,840 | 1,840 | 164,500 |
1998/03/10 | 1,850 | 1,860 | 1,850 | 1,850 | 235,600 |
1998/03/09 | 1,850 | 1,870 | 1,840 | 1,840 | 364,200 |
1998/03/06 | 1,850 | 1,860 | 1,840 | 1,850 | 287,600 |
1998/03/05 | 1,850 | 1,850 | 1,840 | 1,850 | 226,300 |
1998/03/04 | 1,870 | 1,870 | 1,860 | 1,860 | 391,700 |
1998/03/03 | 1,860 | 1,870 | 1,860 | 1,860 | 275,400 |
1998/03/02 | 1,860 | 1,860 | 1,840 | 1,860 | 226,100 |
1998/02/27 | 1,850 | 1,860 | 1,840 | 1,840 | 251,000 |
1998/02/26 | 1,850 | 1,860 | 1,840 | 1,840 | 207,200 |
1998/02/25 | 1,840 | 1,850 | 1,830 | 1,840 | 273,800 |
1998/02/24 | 1,840 | 1,850 | 1,820 | 1,830 | 408,400 |
1998/02/23 | 1,850 | 1,850 | 1,830 | 1,830 | 239,200 |
1998/02/20 | 1,860 | 1,860 | 1,850 | 1,850 | 295,700 |
1998/02/19 | 1,860 | 1,860 | 1,850 | 1,850 | 136,800 |
1998/02/18 | 1,870 | 1,870 | 1,850 | 1,850 | 376,500 |
1998/02/17 | 1,860 | 1,870 | 1,860 | 1,860 | 194,900 |
1998/02/16 | 1,870 | 1,880 | 1,860 | 1,860 | 159,200 |
1998/02/13 | 1,880 | 1,880 | 1,870 | 1,880 | 172,800 |
1998/02/12 | 1,880 | 1,890 | 1,870 | 1,880 | 209,100 |
1998/02/10 | 1,870 | 1,890 | 1,870 | 1,880 | 175,300 |
1998/02/09 | 1,870 | 1,880 | 1,860 | 1,880 | 164,300 |
1998/02/06 | 1,890 | 1,890 | 1,860 | 1,860 | 300,400 |
1998/02/05 | 1,860 | 1,880 | 1,860 | 1,880 | 153,000 |
1998/02/04 | 1,890 | 1,890 | 1,870 | 1,870 | 218,700 |
1998/02/03 | 1,900 | 1,900 | 1,880 | 1,880 | 111,200 |
1998/02/02 | 1,900 | 1,910 | 1,880 | 1,880 | 314,200 |
1998/01/30 | 1,900 | 1,910 | 1,900 | 1,900 | 183,500 |
1998/01/29 | 1,890 | 1,920 | 1,890 | 1,900 | 409,300 |
1998/01/28 | 1,910 | 1,910 | 1,880 | 1,880 | 411,200 |
1998/01/27 | 1,900 | 1,910 | 1,890 | 1,890 | 346,300 |
1998/01/26 | 1,900 | 1,900 | 1,880 | 1,890 | 310,700 |
1998/01/23 | 1,890 | 1,900 | 1,880 | 1,880 | 315,000 |
1998/01/22 | 1,890 | 1,900 | 1,880 | 1,890 | 156,000 |
1998/01/21 | 1,870 | 1,900 | 1,870 | 1,880 | 341,500 |
1998/01/20 | 1,900 | 1,900 | 1,860 | 1,870 | 492,700 |
1998/01/19 | 1,910 | 1,910 | 1,890 | 1,900 | 266,200 |
1998/01/16 | 1,900 | 1,900 | 1,880 | 1,890 | 421,500 |
1998/01/14 | 1,890 | 1,900 | 1,870 | 1,890 | 488,400 |
1998/01/13 | 1,870 | 1,890 | 1,870 | 1,890 | 405,600 |
1998/01/12 | 1,870 | 1,880 | 1,860 | 1,870 | 148,500 |
1998/01/09 | 1,880 | 1,890 | 1,870 | 1,870 | 221,000 |
1998/01/08 | 1,900 | 1,900 | 1,880 | 1,880 | 562,200 |
1998/01/07 | 1,900 | 1,900 | 1,880 | 1,890 | 333,800 |
1998/01/06 | 1,900 | 1,900 | 1,890 | 1,900 | 498,900 |
1998/01/05 | 1,890 | 1,900 | 1,880 | 1,890 | 463,600 |