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
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

このページの先頭へ