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
2001/12/28 1,865 1,888 1,863 1,888 153,100
2001/12/27 1,860 1,880 1,854 1,880 262,500
2001/12/26 1,879 1,884 1,850 1,859 319,300
2001/12/25 1,863 1,888 1,857 1,880 699,800
2001/12/21 1,918 1,918 1,860 1,887 640,800
2001/12/20 1,895 1,898 1,861 1,889 589,800
2001/12/19 1,920 1,920 1,882 1,897 790,900
2001/12/18 1,960 1,960 1,885 1,900 643,300
2001/12/17 1,946 1,970 1,910 1,930 478,400
2001/12/14 1,916 1,976 1,916 1,976 942,200
2001/12/13 1,940 1,969 1,940 1,946 570,500
2001/12/12 1,910 1,934 1,910 1,919 426,200
2001/12/11 1,895 1,910 1,886 1,910 467,900
2001/12/10 1,895 1,905 1,895 1,895 399,000
2001/12/07 1,898 1,898 1,884 1,895 506,600
2001/12/06 1,895 1,900 1,883 1,898 718,200
2001/12/05 1,903 1,905 1,895 1,900 544,400
2001/12/04 1,914 1,920 1,898 1,902 606,900
2001/12/03 1,900 1,915 1,886 1,895 1,236,000
2001/11/30 1,925 1,935 1,881 1,881 1,600,600
2001/11/29 1,985 1,985 1,910 1,910 743,500
2001/11/28 1,985 1,985 1,931 1,942 439,400
2001/11/27 1,990 1,999 1,938 1,946 531,700
2001/11/26 2,005 2,015 1,975 1,984 686,200
2001/11/22 2,000 2,010 1,969 1,999 485,600
2001/11/21 1,950 2,000 1,936 1,970 933,000
2001/11/20 1,920 1,969 1,920 1,930 1,085,100
2001/11/19 1,992 1,998 1,909 1,950 1,034,200
2001/11/16 2,050 2,060 1,983 2,015 1,317,100
2001/11/15 2,105 2,145 2,070 2,140 554,100
2001/11/14 2,160 2,160 2,100 2,145 490,900
2001/11/13 2,155 2,165 2,130 2,155 531,000
2001/11/12 2,130 2,170 2,110 2,130 428,700
2001/11/09 2,170 2,170 2,110 2,135 379,300
2001/11/08 2,135 2,170 2,120 2,170 358,200
2001/11/07 2,075 2,135 2,070 2,135 416,800
2001/11/06 2,110 2,120 2,070 2,115 401,200
2001/11/05 2,140 2,140 2,100 2,120 318,400
2001/11/02 2,180 2,180 2,105 2,160 417,200
2001/11/01 2,210 2,210 2,170 2,185 464,600
2001/10/31 2,200 2,230 2,195 2,220 1,069,300
2001/10/30 2,150 2,195 2,150 2,180 735,200
2001/10/29 2,175 2,180 2,160 2,165 363,800
2001/10/26 2,165 2,180 2,155 2,175 498,900
2001/10/25 2,155 2,170 2,140 2,165 395,500
2001/10/24 2,155 2,170 2,135 2,155 561,800
2001/10/23 2,170 2,175 2,130 2,170 424,900
2001/10/22 2,150 2,170 2,140 2,165 223,400
2001/10/19 2,130 2,160 2,110 2,145 251,800
2001/10/18 2,140 2,145 2,115 2,140 368,100
2001/10/17 2,140 2,160 2,130 2,160 286,900
2001/10/16 2,140 2,175 2,125 2,160 306,200
2001/10/15 2,155 2,155 2,130 2,150 258,500
2001/10/12 2,150 2,170 2,140 2,170 523,800
2001/10/11 2,160 2,170 2,150 2,170 493,500
2001/10/10 2,155 2,165 2,140 2,145 250,400
2001/10/09 2,155 2,165 2,145 2,160 361,900
2001/10/05 2,150 2,170 2,140 2,170 297,300
2001/10/04 2,150 2,170 2,140 2,170 411,000
2001/10/03 2,150 2,175 2,140 2,140 754,100
2001/10/02 2,125 2,150 2,125 2,150 641,400
2001/10/01 2,130 2,150 2,100 2,125 722,000
2001/09/28 2,140 2,140 2,090 2,120 738,200
2001/09/27 2,050 2,060 2,015 2,060 765,900
2001/09/26 2,140 2,140 2,040 2,050 527,700
2001/09/25 2,145 2,150 2,060 2,140 640,500
2001/09/21 2,135 2,150 2,090 2,150 712,800
2001/09/20 2,100 2,145 2,070 2,135 587,400
2001/09/19 2,130 2,145 2,110 2,140 606,600
2001/09/18 2,055 2,080 2,045 2,075 1,393,900
2001/09/17 2,055 2,075 2,020 2,060 679,100
2001/09/14 2,130 2,130 2,080 2,080 984,700
2001/09/13 2,055 2,130 2,035 2,130 655,400
2001/09/12 2,005 2,095 2,000 2,095 408,900
2001/09/11 2,090 2,105 2,080 2,095 366,500
2001/09/10 2,075 2,115 2,070 2,100 405,000
2001/09/07 2,130 2,130 2,100 2,115 431,600
2001/09/06 2,060 2,125 2,060 2,125 615,800
2001/09/05 2,020 2,060 2,015 2,060 424,200
2001/09/04 2,010 2,085 2,000 2,085 692,300
2001/09/03 2,060 2,060 1,998 1,999 362,000
2001/08/31 2,020 2,070 1,999 2,060 409,900
2001/08/30 2,070 2,070 2,000 2,035 537,800
2001/08/29 2,080 2,105 2,070 2,075 308,800
2001/08/28 2,100 2,135 2,095 2,105 490,900
2001/08/27 2,160 2,165 2,115 2,135 209,300
2001/08/24 2,175 2,180 2,165 2,165 208,000
2001/08/23 2,180 2,190 2,165 2,180 467,800
2001/08/22 2,165 2,180 2,160 2,180 501,600
2001/08/21 2,170 2,170 2,150 2,170 354,600
2001/08/20 2,135 2,175 2,115 2,170 416,600
2001/08/17 2,145 2,165 2,135 2,135 756,500
2001/08/16 2,125 2,140 2,115 2,140 410,600
2001/08/15 2,095 2,135 2,080 2,130 336,300
2001/08/14 2,115 2,130 2,115 2,120 641,000
2001/08/13 2,120 2,120 2,085 2,095 336,300
2001/08/10 2,090 2,120 2,055 2,090 268,200
2001/08/09 2,085 2,090 2,045 2,090 491,500
2001/08/08 2,100 2,125 2,095 2,125 510,300
2001/08/07 2,060 2,100 2,040 2,095 489,800
2001/08/06 2,015 2,055 2,005 2,055 364,900
2001/08/03 2,050 2,100 2,000 2,020 576,500
2001/08/02 2,075 2,145 2,075 2,105 1,240,800
2001/08/01 2,050 2,100 2,040 2,075 788,800
2001/07/31 2,035 2,050 2,015 2,040 488,100
2001/07/30 1,995 2,040 1,995 2,040 299,400
2001/07/27 1,985 2,045 1,985 2,035 331,100
2001/07/26 1,980 1,995 1,965 1,989 305,700
2001/07/25 1,942 2,000 1,938 1,983 392,000
2001/07/24 1,910 1,942 1,902 1,942 429,700
2001/07/23 1,925 1,930 1,907 1,930 293,900
2001/07/19 1,921 1,948 1,900 1,945 519,700
2001/07/18 1,995 2,000 1,950 1,951 440,300
2001/07/17 2,000 2,015 1,992 2,010 656,000
2001/07/16 2,015 2,030 2,005 2,015 271,800
2001/07/13 2,050 2,080 2,020 2,055 395,100
2001/07/12 2,090 2,100 2,055 2,085 666,900
2001/07/11 2,020 2,050 2,005 2,050 445,600
2001/07/10 2,105 2,115 2,010 2,065 476,100
2001/07/09 2,150 2,150 2,100 2,120 301,900
2001/07/06 2,150 2,195 2,135 2,170 1,083,300
2001/07/05 2,095 2,125 2,080 2,125 1,043,500
2001/07/04 2,090 2,100 2,075 2,100 438,200
2001/07/03 2,100 2,100 2,080 2,095 303,800
2001/07/02 2,090 2,100 2,080 2,095 459,100
2001/06/29 2,090 2,095 2,080 2,095 655,900
2001/06/28 2,050 2,090 2,035 2,090 725,000
2001/06/27 2,100 2,100 2,060 2,060 341,500
2001/06/26 2,095 2,100 2,080 2,100 405,600
2001/06/25 2,075 2,115 2,060 2,100 914,000
2001/06/22 2,020 2,075 2,015 2,075 962,200
2001/06/21 2,000 2,050 1,988 2,050 1,087,100
2001/06/20 2,010 2,010 1,951 2,005 759,300
2001/06/19 2,000 2,035 1,998 2,025 939,000
2001/06/18 1,999 2,010 1,995 1,995 943,100
2001/06/15 1,947 2,000 1,943 2,000 1,110,200
2001/06/14 1,927 1,949 1,922 1,941 702,500
2001/06/13 1,932 1,934 1,926 1,931 584,500
2001/06/12 1,934 1,939 1,931 1,935 865,700
2001/06/11 1,920 1,937 1,915 1,934 774,200
2001/06/08 1,903 1,923 1,895 1,910 1,350,900
2001/06/07 1,888 1,906 1,882 1,903 1,053,100
2001/06/06 1,878 1,889 1,878 1,879 345,300
2001/06/05 1,878 1,881 1,872 1,873 467,700
2001/06/04 1,875 1,882 1,866 1,875 559,200
2001/06/01 1,879 1,879 1,843 1,866 812,700
2001/05/31 1,852 1,883 1,850 1,882 744,300
2001/05/30 1,858 1,861 1,840 1,856 566,000
2001/05/29 1,861 1,862 1,846 1,859 385,300
2001/05/28 1,861 1,875 1,860 1,873 270,700
2001/05/25 1,883 1,883 1,868 1,880 276,700
2001/05/24 1,870 1,884 1,868 1,883 633,500
2001/05/23 1,851 1,869 1,851 1,868 397,400
2001/05/22 1,870 1,877 1,855 1,861 820,300
2001/05/21 1,850 1,869 1,850 1,869 603,000
2001/05/18 1,855 1,863 1,842 1,850 660,700
2001/05/17 1,850 1,865 1,827 1,850 427,900
2001/05/16 1,848 1,849 1,827 1,827 460,800
2001/05/15 1,836 1,859 1,836 1,837 517,800
2001/05/14 1,881 1,881 1,856 1,871 242,500
2001/05/11 1,885 1,890 1,871 1,885 516,900
2001/05/10 1,861 1,899 1,856 1,895 1,004,100
2001/05/09 1,850 1,889 1,840 1,876 1,420,900
2001/05/08 1,835 1,850 1,830 1,850 1,040,300
2001/05/07 1,810 1,830 1,805 1,830 861,900
2001/05/02 1,818 1,818 1,790 1,806 836,100
2001/05/01 1,820 1,824 1,807 1,816 944,000
2001/04/27 1,790 1,823 1,780 1,820 1,233,400
2001/04/26 1,755 1,785 1,750 1,779 732,200
2001/04/25 1,727 1,757 1,727 1,745 608,500
2001/04/24 1,697 1,727 1,690 1,727 637,200
2001/04/23 1,680 1,695 1,680 1,693 246,700
2001/04/20 1,675 1,680 1,666 1,666 441,200
2001/04/19 1,690 1,690 1,659 1,674 357,200
2001/04/18 1,660 1,680 1,659 1,680 221,400
2001/04/17 1,654 1,658 1,650 1,655 298,500
2001/04/16 1,641 1,650 1,641 1,647 186,200
2001/04/13 1,655 1,670 1,636 1,643 211,300
2001/04/12 1,664 1,680 1,650 1,670 263,600
2001/04/11 1,660 1,661 1,640 1,661 387,400
2001/04/10 1,640 1,655 1,630 1,640 210,900
2001/04/09 1,630 1,634 1,625 1,625 152,800
2001/04/06 1,640 1,647 1,619 1,621 394,000
2001/04/05 1,640 1,650 1,630 1,630 226,900
2001/04/04 1,625 1,642 1,620 1,626 188,500
2001/04/03 1,629 1,638 1,610 1,638 353,300
2001/04/02 1,630 1,630 1,600 1,600 381,700
2001/03/30 1,687 1,690 1,600 1,600 509,800
2001/03/29 1,690 1,700 1,680 1,680 268,200
2001/03/28 1,700 1,720 1,675 1,720 319,400
2001/03/27 1,700 1,720 1,680 1,710 457,700
2001/03/26 1,730 1,760 1,720 1,760 820,700
2001/03/23 1,739 1,739 1,711 1,711 565,200
2001/03/22 1,790 1,790 1,706 1,711 531,000
2001/03/21 1,719 1,790 1,714 1,790 807,200
2001/03/19 1,689 1,714 1,680 1,705 483,800
2001/03/16 1,680 1,690 1,672 1,672 364,900
2001/03/15 1,663 1,680 1,660 1,680 315,200
2001/03/14 1,667 1,669 1,660 1,669 367,200
2001/03/13 1,676 1,680 1,660 1,660 502,000
2001/03/12 1,680 1,693 1,679 1,681 661,300
2001/03/09 1,655 1,670 1,655 1,670 809,600
2001/03/08 1,650 1,659 1,650 1,655 486,900
2001/03/07 1,670 1,670 1,655 1,669 378,700
2001/03/06 1,668 1,676 1,662 1,670 429,700
2001/03/05 1,660 1,682 1,660 1,669 393,400
2001/03/02 1,683 1,685 1,650 1,650 492,400
2001/03/01 1,680 1,685 1,670 1,682 647,900
2001/02/28 1,676 1,681 1,667 1,668 700,300
2001/02/27 1,650 1,667 1,645 1,667 520,400
2001/02/26 1,631 1,653 1,630 1,651 459,200
2001/02/23 1,622 1,630 1,620 1,627 485,000
2001/02/22 1,610 1,630 1,605 1,630 752,100
2001/02/21 1,610 1,620 1,601 1,609 559,200
2001/02/20 1,596 1,600 1,595 1,600 416,700
2001/02/19 1,589 1,605 1,589 1,595 343,400
2001/02/16 1,583 1,595 1,583 1,586 408,800
2001/02/15 1,585 1,585 1,575 1,582 367,900
2001/02/14 1,570 1,589 1,570 1,589 293,900
2001/02/13 1,578 1,579 1,570 1,574 244,000
2001/02/09 1,575 1,575 1,570 1,572 301,400
2001/02/08 1,575 1,580 1,570 1,570 277,500
2001/02/07 1,575 1,588 1,571 1,580 491,800
2001/02/06 1,558 1,568 1,558 1,564 337,700
2001/02/05 1,555 1,567 1,555 1,558 217,700
2001/02/02 1,570 1,570 1,552 1,555 584,800
2001/02/01 1,580 1,580 1,550 1,550 421,100
2001/01/31 1,575 1,598 1,568 1,598 239,000
2001/01/30 1,571 1,578 1,558 1,578 267,400
2001/01/29 1,579 1,580 1,570 1,580 130,400
2001/01/26 1,560 1,580 1,560 1,579 187,500
2001/01/25 1,580 1,580 1,560 1,568 297,200
2001/01/24 1,576 1,580 1,570 1,580 296,700
2001/01/23 1,555 1,570 1,554 1,570 258,000
2001/01/22 1,550 1,555 1,541 1,554 402,800
2001/01/19 1,560 1,562 1,550 1,550 471,500
2001/01/18 1,556 1,560 1,550 1,560 367,200
2001/01/17 1,555 1,565 1,551 1,565 178,200
2001/01/16 1,565 1,570 1,550 1,570 337,600
2001/01/15 1,582 1,600 1,555 1,565 380,100
2001/01/12 1,600 1,605 1,585 1,602 295,400
2001/01/11 1,575 1,598 1,570 1,598 347,500
2001/01/10 1,577 1,585 1,575 1,579 252,700
2001/01/09 1,570 1,590 1,570 1,590 165,600
2001/01/05 1,582 1,598 1,560 1,588 374,600
2001/01/04 1,611 1,615 1,584 1,588 220,600

このページの先頭へ