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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,510 | 1,528 | 1,510 | 1,510 | 34,600 |
| 1999/12/29 | 1,528 | 1,530 | 1,510 | 1,510 | 111,900 |
| 1999/12/28 | 1,505 | 1,529 | 1,505 | 1,507 | 106,200 |
| 1999/12/27 | 1,528 | 1,528 | 1,500 | 1,502 | 152,900 |
| 1999/12/24 | 1,528 | 1,528 | 1,500 | 1,500 | 251,400 |
| 1999/12/22 | 1,520 | 1,529 | 1,510 | 1,528 | 150,100 |
| 1999/12/21 | 1,525 | 1,535 | 1,511 | 1,515 | 136,600 |
| 1999/12/20 | 1,510 | 1,530 | 1,490 | 1,522 | 330,000 |
| 1999/12/17 | 1,500 | 1,520 | 1,490 | 1,490 | 310,600 |
| 1999/12/16 | 1,478 | 1,494 | 1,463 | 1,480 | 370,600 |
| 1999/12/15 | 1,450 | 1,478 | 1,444 | 1,458 | 263,700 |
| 1999/12/14 | 1,440 | 1,450 | 1,430 | 1,450 | 341,000 |
| 1999/12/13 | 1,450 | 1,450 | 1,427 | 1,437 | 310,800 |
| 1999/12/10 | 1,414 | 1,459 | 1,414 | 1,445 | 928,500 |
| 1999/12/09 | 1,427 | 1,445 | 1,421 | 1,434 | 232,300 |
| 1999/12/08 | 1,450 | 1,460 | 1,430 | 1,447 | 287,300 |
| 1999/12/07 | 1,422 | 1,450 | 1,405 | 1,450 | 423,200 |
| 1999/12/06 | 1,420 | 1,423 | 1,402 | 1,402 | 414,000 |
| 1999/12/03 | 1,421 | 1,439 | 1,412 | 1,423 | 419,500 |
| 1999/12/02 | 1,430 | 1,460 | 1,415 | 1,420 | 513,200 |
| 1999/12/01 | 1,475 | 1,480 | 1,410 | 1,430 | 871,800 |
| 1999/11/30 | 1,490 | 1,500 | 1,481 | 1,481 | 239,300 |
| 1999/11/29 | 1,481 | 1,500 | 1,481 | 1,485 | 157,600 |
| 1999/11/26 | 1,498 | 1,500 | 1,480 | 1,480 | 170,900 |
| 1999/11/25 | 1,485 | 1,498 | 1,480 | 1,483 | 172,100 |
| 1999/11/24 | 1,515 | 1,515 | 1,480 | 1,480 | 916,500 |
| 1999/11/22 | 1,530 | 1,530 | 1,490 | 1,495 | 751,800 |
| 1999/11/19 | 1,488 | 1,527 | 1,488 | 1,500 | 794,000 |
| 1999/11/18 | 1,490 | 1,495 | 1,455 | 1,468 | 1,078,400 |
| 1999/11/17 | 1,500 | 1,529 | 1,493 | 1,527 | 345,000 |
| 1999/11/16 | 1,500 | 1,510 | 1,493 | 1,499 | 316,400 |
| 1999/11/15 | 1,515 | 1,522 | 1,493 | 1,493 | 587,900 |
| 1999/11/12 | 1,510 | 1,530 | 1,490 | 1,505 | 263,600 |
| 1999/11/11 | 1,505 | 1,530 | 1,490 | 1,490 | 353,300 |
| 1999/11/10 | 1,510 | 1,514 | 1,500 | 1,508 | 147,000 |
| 1999/11/09 | 1,510 | 1,550 | 1,500 | 1,506 | 186,300 |
| 1999/11/08 | 1,548 | 1,548 | 1,520 | 1,522 | 140,100 |
| 1999/11/05 | 1,535 | 1,543 | 1,520 | 1,543 | 151,200 |
| 1999/11/04 | 1,530 | 1,543 | 1,510 | 1,538 | 355,800 |
| 1999/11/02 | 1,530 | 1,539 | 1,507 | 1,523 | 222,800 |
| 1999/11/01 | 1,525 | 1,546 | 1,501 | 1,518 | 215,000 |
| 1999/10/29 | 1,509 | 1,546 | 1,505 | 1,546 | 260,800 |
| 1999/10/28 | 1,518 | 1,518 | 1,500 | 1,500 | 197,100 |
| 1999/10/27 | 1,535 | 1,535 | 1,503 | 1,505 | 120,300 |
| 1999/10/26 | 1,499 | 1,540 | 1,492 | 1,505 | 292,200 |
| 1999/10/25 | 1,515 | 1,517 | 1,470 | 1,483 | 364,000 |
| 1999/10/22 | 1,525 | 1,559 | 1,510 | 1,512 | 260,500 |
| 1999/10/21 | 1,539 | 1,540 | 1,521 | 1,522 | 327,600 |
| 1999/10/20 | 1,584 | 1,590 | 1,525 | 1,526 | 536,800 |
| 1999/10/19 | 1,539 | 1,562 | 1,525 | 1,554 | 385,100 |
| 1999/10/18 | 1,480 | 1,540 | 1,480 | 1,499 | 460,100 |
| 1999/10/15 | 1,490 | 1,500 | 1,475 | 1,479 | 434,500 |
| 1999/10/14 | 1,472 | 1,492 | 1,470 | 1,470 | 381,300 |
| 1999/10/13 | 1,470 | 1,495 | 1,453 | 1,462 | 787,900 |
| 1999/10/12 | 1,510 | 1,535 | 1,466 | 1,470 | 785,400 |
| 1999/10/08 | 1,560 | 1,565 | 1,533 | 1,535 | 531,500 |
| 1999/10/07 | 1,595 | 1,595 | 1,550 | 1,560 | 310,900 |
| 1999/10/06 | 1,604 | 1,604 | 1,595 | 1,596 | 150,500 |
| 1999/10/05 | 1,610 | 1,639 | 1,595 | 1,595 | 391,400 |
| 1999/10/04 | 1,631 | 1,660 | 1,601 | 1,601 | 343,500 |
| 1999/10/01 | 1,670 | 1,699 | 1,660 | 1,660 | 620,900 |
| 1999/09/30 | 1,660 | 1,685 | 1,630 | 1,630 | 852,100 |
| 1999/09/29 | 1,630 | 1,630 | 1,600 | 1,630 | 183,600 |
| 1999/09/28 | 1,603 | 1,630 | 1,603 | 1,630 | 257,500 |
| 1999/09/27 | 1,600 | 1,650 | 1,600 | 1,633 | 281,500 |
| 1999/09/24 | 1,612 | 1,650 | 1,592 | 1,620 | 1,046,500 |
| 1999/09/22 | 1,635 | 1,640 | 1,607 | 1,611 | 959,800 |
| 1999/09/21 | 1,635 | 1,635 | 1,625 | 1,632 | 721,600 |
| 1999/09/20 | 1,665 | 1,665 | 1,611 | 1,635 | 690,000 |
| 1999/09/17 | 1,645 | 1,670 | 1,641 | 1,670 | 598,600 |
| 1999/09/16 | 1,658 | 1,658 | 1,633 | 1,645 | 596,200 |
| 1999/09/14 | 1,675 | 1,677 | 1,650 | 1,661 | 471,300 |
| 1999/09/13 | 1,678 | 1,699 | 1,670 | 1,677 | 413,000 |
| 1999/09/10 | 1,705 | 1,706 | 1,675 | 1,677 | 1,084,800 |
| 1999/09/09 | 1,720 | 1,725 | 1,706 | 1,710 | 156,000 |
| 1999/09/08 | 1,720 | 1,720 | 1,704 | 1,705 | 250,700 |
| 1999/09/07 | 1,740 | 1,742 | 1,705 | 1,720 | 411,100 |
| 1999/09/06 | 1,754 | 1,754 | 1,740 | 1,743 | 139,100 |
| 1999/09/03 | 1,720 | 1,755 | 1,720 | 1,750 | 176,200 |
| 1999/09/02 | 1,746 | 1,749 | 1,704 | 1,706 | 541,900 |
| 1999/09/01 | 1,750 | 1,756 | 1,747 | 1,750 | 298,500 |
| 1999/08/31 | 1,755 | 1,759 | 1,750 | 1,750 | 120,200 |
| 1999/08/30 | 1,759 | 1,759 | 1,750 | 1,755 | 229,600 |
| 1999/08/27 | 1,755 | 1,765 | 1,750 | 1,750 | 229,600 |
| 1999/08/26 | 1,760 | 1,760 | 1,745 | 1,750 | 361,000 |
| 1999/08/25 | 1,769 | 1,771 | 1,750 | 1,758 | 484,600 |
| 1999/08/24 | 1,789 | 1,789 | 1,765 | 1,769 | 442,600 |
| 1999/08/23 | 1,780 | 1,797 | 1,770 | 1,790 | 413,300 |
| 1999/08/20 | 1,790 | 1,790 | 1,774 | 1,775 | 233,400 |
| 1999/08/19 | 1,775 | 1,780 | 1,770 | 1,773 | 323,400 |
| 1999/08/18 | 1,785 | 1,789 | 1,765 | 1,770 | 336,600 |
| 1999/08/17 | 1,780 | 1,787 | 1,777 | 1,779 | 182,000 |
| 1999/08/16 | 1,799 | 1,809 | 1,785 | 1,806 | 253,800 |
| 1999/08/13 | 1,780 | 1,780 | 1,770 | 1,773 | 359,900 |
| 1999/08/12 | 1,785 | 1,790 | 1,770 | 1,775 | 612,600 |
| 1999/08/11 | 1,800 | 1,800 | 1,780 | 1,787 | 222,900 |
| 1999/08/10 | 1,809 | 1,810 | 1,787 | 1,800 | 235,800 |
| 1999/08/09 | 1,810 | 1,819 | 1,795 | 1,800 | 206,100 |
| 1999/08/06 | 1,791 | 1,813 | 1,791 | 1,808 | 283,200 |
| 1999/08/05 | 1,785 | 1,818 | 1,783 | 1,800 | 319,800 |
| 1999/08/04 | 1,791 | 1,800 | 1,780 | 1,785 | 322,300 |
| 1999/08/03 | 1,800 | 1,805 | 1,787 | 1,790 | 240,300 |
| 1999/08/02 | 1,796 | 1,805 | 1,795 | 1,795 | 248,400 |
| 1999/07/30 | 1,786 | 1,795 | 1,786 | 1,795 | 510,400 |
| 1999/07/29 | 1,790 | 1,795 | 1,775 | 1,778 | 564,100 |
| 1999/07/28 | 1,803 | 1,805 | 1,782 | 1,785 | 373,400 |
| 1999/07/27 | 1,805 | 1,809 | 1,790 | 1,796 | 365,100 |
| 1999/07/26 | 1,810 | 1,811 | 1,799 | 1,800 | 314,000 |
| 1999/07/23 | 1,802 | 1,816 | 1,800 | 1,811 | 414,700 |
| 1999/07/22 | 1,824 | 1,825 | 1,800 | 1,816 | 674,600 |
| 1999/07/21 | 1,815 | 1,827 | 1,812 | 1,824 | 317,600 |
| 1999/07/19 | 1,805 | 1,820 | 1,805 | 1,810 | 277,600 |
| 1999/07/16 | 1,805 | 1,829 | 1,803 | 1,803 | 583,400 |
| 1999/07/15 | 1,820 | 1,835 | 1,806 | 1,808 | 528,600 |
| 1999/07/14 | 1,849 | 1,850 | 1,815 | 1,815 | 476,600 |
| 1999/07/13 | 1,865 | 1,865 | 1,850 | 1,850 | 441,200 |
| 1999/07/12 | 1,870 | 1,872 | 1,865 | 1,865 | 525,400 |
| 1999/07/09 | 1,887 | 1,887 | 1,868 | 1,868 | 254,900 |
| 1999/07/08 | 1,882 | 1,887 | 1,868 | 1,887 | 288,600 |
| 1999/07/07 | 1,880 | 1,889 | 1,880 | 1,882 | 130,200 |
| 1999/07/06 | 1,878 | 1,930 | 1,870 | 1,870 | 212,900 |
| 1999/07/05 | 1,870 | 1,889 | 1,870 | 1,873 | 159,600 |
| 1999/07/02 | 1,879 | 1,879 | 1,857 | 1,869 | 174,200 |
| 1999/07/01 | 1,860 | 1,879 | 1,860 | 1,870 | 127,100 |
| 1999/06/30 | 1,877 | 1,878 | 1,860 | 1,860 | 247,200 |
| 1999/06/29 | 1,872 | 1,880 | 1,871 | 1,876 | 75,800 |
| 1999/06/28 | 1,888 | 1,890 | 1,871 | 1,872 | 88,600 |
| 1999/06/25 | 1,890 | 1,890 | 1,888 | 1,888 | 162,400 |
| 1999/06/24 | 1,880 | 1,893 | 1,880 | 1,890 | 212,200 |
| 1999/06/23 | 1,865 | 1,879 | 1,865 | 1,870 | 144,600 |
| 1999/06/22 | 1,875 | 1,884 | 1,870 | 1,875 | 339,300 |
| 1999/06/21 | 1,875 | 1,885 | 1,870 | 1,884 | 144,900 |
| 1999/06/18 | 1,875 | 1,875 | 1,856 | 1,858 | 195,400 |
| 1999/06/17 | 1,876 | 1,877 | 1,866 | 1,866 | 136,900 |
| 1999/06/16 | 1,888 | 1,888 | 1,877 | 1,879 | 151,800 |
| 1999/06/15 | 1,878 | 1,879 | 1,865 | 1,879 | 265,600 |
| 1999/06/14 | 1,900 | 1,900 | 1,854 | 1,869 | 333,400 |
| 1999/06/11 | 1,900 | 1,900 | 1,855 | 1,860 | 702,200 |
| 1999/06/10 | 1,920 | 1,940 | 1,910 | 1,910 | 281,500 |
| 1999/06/09 | 1,888 | 1,908 | 1,886 | 1,905 | 115,500 |
| 1999/06/08 | 1,881 | 1,888 | 1,881 | 1,888 | 87,400 |
| 1999/06/07 | 1,883 | 1,900 | 1,880 | 1,886 | 133,900 |
| 1999/06/04 | 1,871 | 1,883 | 1,871 | 1,883 | 133,600 |
| 1999/06/03 | 1,873 | 1,879 | 1,869 | 1,879 | 178,300 |
| 1999/06/02 | 1,874 | 1,884 | 1,869 | 1,884 | 269,400 |
| 1999/06/01 | 1,870 | 1,870 | 1,862 | 1,870 | 219,400 |
| 1999/05/31 | 1,855 | 1,865 | 1,851 | 1,865 | 110,900 |
| 1999/05/28 | 1,850 | 1,858 | 1,847 | 1,855 | 205,700 |
| 1999/05/27 | 1,870 | 1,870 | 1,853 | 1,855 | 94,200 |
| 1999/05/26 | 1,862 | 1,866 | 1,860 | 1,860 | 107,900 |
| 1999/05/25 | 1,853 | 1,864 | 1,850 | 1,863 | 203,800 |
| 1999/05/24 | 1,860 | 1,864 | 1,850 | 1,852 | 148,700 |
| 1999/05/21 | 1,851 | 1,859 | 1,842 | 1,851 | 330,300 |
| 1999/05/20 | 1,869 | 1,869 | 1,840 | 1,850 | 228,700 |
| 1999/05/19 | 1,830 | 1,840 | 1,825 | 1,839 | 129,300 |
| 1999/05/18 | 1,821 | 1,839 | 1,820 | 1,823 | 151,000 |
| 1999/05/17 | 1,832 | 1,832 | 1,810 | 1,819 | 383,300 |
| 1999/05/14 | 1,830 | 1,844 | 1,830 | 1,839 | 279,600 |
| 1999/05/13 | 1,839 | 1,850 | 1,820 | 1,825 | 539,900 |
| 1999/05/12 | 1,860 | 1,869 | 1,837 | 1,869 | 364,600 |
| 1999/05/11 | 1,861 | 1,869 | 1,856 | 1,857 | 153,100 |
| 1999/05/10 | 1,890 | 1,890 | 1,863 | 1,880 | 145,200 |
| 1999/05/07 | 1,875 | 1,885 | 1,853 | 1,860 | 339,500 |
| 1999/05/06 | 1,850 | 1,890 | 1,846 | 1,875 | 254,400 |
| 1999/04/30 | 1,863 | 1,863 | 1,850 | 1,850 | 139,000 |
| 1999/04/28 | 1,899 | 1,899 | 1,850 | 1,850 | 266,800 |
| 1999/04/27 | 1,910 | 1,910 | 1,890 | 1,890 | 229,500 |
| 1999/04/26 | 1,918 | 1,918 | 1,908 | 1,910 | 249,200 |
| 1999/04/23 | 1,911 | 1,913 | 1,895 | 1,905 | 446,900 |
| 1999/04/22 | 1,910 | 1,917 | 1,895 | 1,908 | 325,900 |
| 1999/04/21 | 1,879 | 1,895 | 1,861 | 1,885 | 133,900 |
| 1999/04/20 | 1,855 | 1,899 | 1,850 | 1,898 | 254,300 |
| 1999/04/19 | 1,855 | 1,870 | 1,850 | 1,850 | 207,100 |
| 1999/04/16 | 1,852 | 1,889 | 1,851 | 1,853 | 181,900 |
| 1999/04/15 | 1,833 | 1,860 | 1,831 | 1,851 | 198,400 |
| 1999/04/14 | 1,852 | 1,860 | 1,830 | 1,833 | 187,300 |
| 1999/04/13 | 1,840 | 1,874 | 1,836 | 1,860 | 229,400 |
| 1999/04/12 | 1,835 | 1,836 | 1,826 | 1,826 | 244,600 |
| 1999/04/09 | 1,826 | 1,860 | 1,826 | 1,840 | 459,000 |
| 1999/04/08 | 1,840 | 1,840 | 1,825 | 1,826 | 398,100 |
| 1999/04/07 | 1,870 | 1,889 | 1,830 | 1,833 | 363,400 |
| 1999/04/06 | 1,860 | 1,860 | 1,849 | 1,851 | 202,100 |
| 1999/04/05 | 1,860 | 1,870 | 1,855 | 1,855 | 130,400 |
| 1999/04/02 | 1,871 | 1,875 | 1,850 | 1,851 | 205,300 |
| 1999/04/01 | 1,860 | 1,910 | 1,859 | 1,870 | 191,600 |
| 1999/03/31 | 1,870 | 1,870 | 1,840 | 1,850 | 255,800 |
| 1999/03/30 | 1,902 | 1,902 | 1,855 | 1,870 | 198,100 |
| 1999/03/29 | 1,861 | 1,875 | 1,861 | 1,862 | 264,900 |
| 1999/03/26 | 1,880 | 1,900 | 1,856 | 1,860 | 157,500 |
| 1999/03/25 | 1,885 | 1,925 | 1,885 | 1,920 | 270,600 |
| 1999/03/24 | 1,885 | 1,889 | 1,870 | 1,877 | 466,400 |
| 1999/03/23 | 1,888 | 1,897 | 1,885 | 1,888 | 368,400 |
| 1999/03/19 | 1,882 | 1,895 | 1,881 | 1,885 | 342,600 |
| 1999/03/18 | 1,880 | 1,890 | 1,873 | 1,873 | 564,200 |
| 1999/03/17 | 1,882 | 1,892 | 1,860 | 1,877 | 1,321,200 |
| 1999/03/16 | 1,885 | 1,930 | 1,881 | 1,926 | 423,800 |
| 1999/03/15 | 1,887 | 1,889 | 1,876 | 1,881 | 609,100 |
| 1999/03/12 | 1,920 | 1,922 | 1,886 | 1,886 | 562,700 |
| 1999/03/11 | 1,939 | 1,939 | 1,920 | 1,920 | 211,100 |
| 1999/03/10 | 1,950 | 1,950 | 1,910 | 1,922 | 262,100 |
| 1999/03/09 | 1,950 | 1,950 | 1,920 | 1,927 | 140,400 |
| 1999/03/08 | 1,943 | 1,990 | 1,940 | 1,942 | 284,800 |
| 1999/03/05 | 1,936 | 1,960 | 1,935 | 1,943 | 353,300 |
| 1999/03/04 | 1,947 | 2,000 | 1,940 | 1,966 | 381,100 |
| 1999/03/03 | 1,880 | 1,948 | 1,880 | 1,948 | 134,900 |
| 1999/03/02 | 1,886 | 1,895 | 1,880 | 1,881 | 254,100 |
| 1999/03/01 | 1,891 | 1,893 | 1,885 | 1,885 | 235,900 |
| 1999/02/26 | 1,900 | 1,907 | 1,890 | 1,890 | 113,000 |
| 1999/02/25 | 1,906 | 1,923 | 1,900 | 1,900 | 291,800 |
| 1999/02/24 | 1,889 | 1,914 | 1,886 | 1,890 | 166,500 |
| 1999/02/23 | 1,910 | 1,910 | 1,880 | 1,886 | 232,600 |
| 1999/02/22 | 1,875 | 1,884 | 1,875 | 1,880 | 299,500 |
| 1999/02/19 | 1,875 | 1,875 | 1,860 | 1,861 | 297,700 |
| 1999/02/18 | 1,854 | 1,858 | 1,853 | 1,855 | 455,200 |
| 1999/02/17 | 1,880 | 1,900 | 1,853 | 1,853 | 299,400 |
| 1999/02/16 | 1,860 | 1,900 | 1,860 | 1,874 | 202,500 |
| 1999/02/15 | 1,881 | 1,885 | 1,850 | 1,868 | 1,987,000 |
| 1999/02/12 | 1,880 | 1,885 | 1,875 | 1,876 | 328,800 |
| 1999/02/10 | 1,890 | 1,895 | 1,870 | 1,877 | 370,700 |
| 1999/02/09 | 1,920 | 1,920 | 1,890 | 1,890 | 523,200 |
| 1999/02/08 | 1,920 | 1,924 | 1,915 | 1,920 | 459,700 |
| 1999/02/05 | 1,930 | 1,930 | 1,909 | 1,920 | 270,700 |
| 1999/02/04 | 1,910 | 1,950 | 1,910 | 1,950 | 110,500 |
| 1999/02/03 | 1,915 | 1,919 | 1,907 | 1,911 | 187,100 |
| 1999/02/02 | 1,930 | 1,934 | 1,915 | 1,925 | 173,600 |
| 1999/02/01 | 1,929 | 1,929 | 1,915 | 1,920 | 132,800 |
| 1999/01/29 | 1,928 | 1,930 | 1,904 | 1,915 | 382,200 |
| 1999/01/28 | 1,958 | 1,960 | 1,920 | 1,928 | 634,000 |
| 1999/01/27 | 1,930 | 1,965 | 1,930 | 1,960 | 255,300 |
| 1999/01/26 | 1,901 | 1,929 | 1,901 | 1,920 | 189,000 |
| 1999/01/25 | 1,901 | 1,910 | 1,890 | 1,900 | 403,100 |
| 1999/01/22 | 1,912 | 1,950 | 1,906 | 1,908 | 218,900 |
| 1999/01/21 | 1,920 | 1,930 | 1,911 | 1,915 | 291,700 |
| 1999/01/20 | 1,950 | 1,951 | 1,907 | 1,915 | 246,700 |
| 1999/01/19 | 1,960 | 1,964 | 1,950 | 1,956 | 93,800 |
| 1999/01/18 | 1,993 | 1,993 | 1,950 | 1,965 | 155,900 |
| 1999/01/14 | 1,990 | 1,994 | 1,989 | 1,993 | 192,400 |
| 1999/01/13 | 2,005 | 2,010 | 1,990 | 1,991 | 182,600 |
| 1999/01/12 | 2,005 | 2,010 | 1,996 | 1,998 | 214,200 |
| 1999/01/11 | 2,005 | 2,015 | 2,005 | 2,010 | 156,300 |
| 1999/01/08 | 2,020 | 2,030 | 2,000 | 2,005 | 363,300 |
| 1999/01/07 | 2,065 | 2,070 | 2,000 | 2,020 | 390,200 |
| 1999/01/06 | 2,070 | 2,070 | 2,045 | 2,060 | 137,200 |
| 1999/01/05 | 2,155 | 2,155 | 2,085 | 2,085 | 133,600 |
| 1999/01/04 | 2,190 | 2,190 | 2,120 | 2,140 | 104,900 |