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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,862 | 1,862 | 1,824 | 1,843 | 287,200 |
| 2003/12/29 | 1,846 | 1,858 | 1,846 | 1,851 | 137,300 |
| 2003/12/26 | 1,855 | 1,859 | 1,838 | 1,856 | 200,700 |
| 2003/12/25 | 1,865 | 1,865 | 1,855 | 1,857 | 120,100 |
| 2003/12/24 | 1,857 | 1,874 | 1,854 | 1,856 | 262,900 |
| 2003/12/22 | 1,879 | 1,879 | 1,850 | 1,877 | 315,900 |
| 2003/12/19 | 1,880 | 1,888 | 1,871 | 1,871 | 550,400 |
| 2003/12/18 | 1,866 | 1,878 | 1,850 | 1,878 | 379,800 |
| 2003/12/17 | 1,871 | 1,875 | 1,841 | 1,861 | 351,400 |
| 2003/12/16 | 1,875 | 1,880 | 1,869 | 1,879 | 521,600 |
| 2003/12/15 | 1,860 | 1,880 | 1,860 | 1,880 | 535,900 |
| 2003/12/12 | 1,845 | 1,859 | 1,832 | 1,859 | 1,056,700 |
| 2003/12/11 | 1,845 | 1,848 | 1,840 | 1,845 | 372,300 |
| 2003/12/10 | 1,850 | 1,857 | 1,839 | 1,848 | 735,300 |
| 2003/12/09 | 1,835 | 1,846 | 1,832 | 1,840 | 476,900 |
| 2003/12/08 | 1,837 | 1,837 | 1,824 | 1,827 | 372,000 |
| 2003/12/05 | 1,837 | 1,840 | 1,815 | 1,830 | 414,900 |
| 2003/12/04 | 1,827 | 1,844 | 1,827 | 1,837 | 424,300 |
| 2003/12/03 | 1,808 | 1,830 | 1,798 | 1,826 | 495,600 |
| 2003/12/02 | 1,830 | 1,844 | 1,810 | 1,835 | 534,000 |
| 2003/12/01 | 1,796 | 1,822 | 1,796 | 1,809 | 438,800 |
| 2003/11/28 | 1,812 | 1,817 | 1,794 | 1,802 | 314,200 |
| 2003/11/27 | 1,816 | 1,829 | 1,805 | 1,816 | 538,900 |
| 2003/11/26 | 1,812 | 1,834 | 1,812 | 1,822 | 279,400 |
| 2003/11/25 | 1,840 | 1,852 | 1,826 | 1,826 | 568,900 |
| 2003/11/21 | 1,820 | 1,845 | 1,819 | 1,820 | 574,600 |
| 2003/11/20 | 1,800 | 1,814 | 1,790 | 1,807 | 520,300 |
| 2003/11/19 | 1,759 | 1,796 | 1,757 | 1,781 | 665,100 |
| 2003/11/18 | 1,770 | 1,770 | 1,752 | 1,755 | 494,300 |
| 2003/11/17 | 1,770 | 1,770 | 1,758 | 1,763 | 355,900 |
| 2003/11/14 | 1,779 | 1,794 | 1,773 | 1,782 | 428,000 |
| 2003/11/13 | 1,768 | 1,773 | 1,763 | 1,773 | 298,900 |
| 2003/11/12 | 1,787 | 1,792 | 1,758 | 1,767 | 728,600 |
| 2003/11/11 | 1,773 | 1,783 | 1,771 | 1,781 | 438,600 |
| 2003/11/10 | 1,780 | 1,786 | 1,772 | 1,772 | 453,900 |
| 2003/11/07 | 1,790 | 1,790 | 1,779 | 1,788 | 790,900 |
| 2003/11/06 | 1,830 | 1,830 | 1,786 | 1,791 | 479,100 |
| 2003/11/05 | 1,810 | 1,838 | 1,803 | 1,838 | 664,200 |
| 2003/11/04 | 1,814 | 1,825 | 1,796 | 1,805 | 484,000 |
| 2003/10/31 | 1,785 | 1,817 | 1,780 | 1,816 | 406,800 |
| 2003/10/30 | 1,790 | 1,807 | 1,785 | 1,786 | 317,800 |
| 2003/10/29 | 1,788 | 1,806 | 1,784 | 1,786 | 286,200 |
| 2003/10/28 | 1,776 | 1,798 | 1,776 | 1,785 | 248,200 |
| 2003/10/27 | 1,790 | 1,794 | 1,776 | 1,776 | 287,300 |
| 2003/10/24 | 1,780 | 1,785 | 1,771 | 1,771 | 359,500 |
| 2003/10/23 | 1,801 | 1,810 | 1,770 | 1,773 | 571,500 |
| 2003/10/22 | 1,836 | 1,836 | 1,800 | 1,801 | 528,700 |
| 2003/10/21 | 1,797 | 1,831 | 1,791 | 1,823 | 573,900 |
| 2003/10/20 | 1,805 | 1,814 | 1,796 | 1,796 | 286,800 |
| 2003/10/17 | 1,819 | 1,819 | 1,801 | 1,805 | 416,200 |
| 2003/10/16 | 1,834 | 1,839 | 1,812 | 1,819 | 324,800 |
| 2003/10/15 | 1,840 | 1,843 | 1,823 | 1,823 | 357,900 |
| 2003/10/14 | 1,850 | 1,861 | 1,830 | 1,830 | 446,100 |
| 2003/10/10 | 1,845 | 1,855 | 1,843 | 1,850 | 610,600 |
| 2003/10/09 | 1,830 | 1,852 | 1,830 | 1,843 | 314,900 |
| 2003/10/08 | 1,850 | 1,858 | 1,835 | 1,836 | 425,300 |
| 2003/10/07 | 1,860 | 1,862 | 1,850 | 1,857 | 393,800 |
| 2003/10/06 | 1,876 | 1,876 | 1,851 | 1,851 | 407,600 |
| 2003/10/03 | 1,845 | 1,864 | 1,845 | 1,859 | 461,400 |
| 2003/10/02 | 1,841 | 1,853 | 1,831 | 1,845 | 385,200 |
| 2003/10/01 | 1,815 | 1,853 | 1,812 | 1,839 | 550,400 |
| 2003/09/30 | 1,820 | 1,835 | 1,801 | 1,835 | 639,600 |
| 2003/09/29 | 1,858 | 1,858 | 1,815 | 1,815 | 514,100 |
| 2003/09/26 | 1,866 | 1,867 | 1,825 | 1,828 | 453,000 |
| 2003/09/25 | 1,858 | 1,874 | 1,833 | 1,869 | 538,600 |
| 2003/09/24 | 1,910 | 1,918 | 1,886 | 1,914 | 999,100 |
| 2003/09/22 | 1,902 | 1,914 | 1,878 | 1,893 | 808,400 |
| 2003/09/19 | 1,900 | 1,927 | 1,888 | 1,922 | 1,384,600 |
| 2003/09/18 | 1,882 | 1,900 | 1,876 | 1,886 | 639,800 |
| 2003/09/17 | 1,865 | 1,879 | 1,860 | 1,879 | 657,700 |
| 2003/09/16 | 1,865 | 1,869 | 1,852 | 1,855 | 582,300 |
| 2003/09/12 | 1,827 | 1,850 | 1,815 | 1,843 | 1,261,100 |
| 2003/09/11 | 1,790 | 1,806 | 1,788 | 1,797 | 538,100 |
| 2003/09/10 | 1,786 | 1,797 | 1,784 | 1,794 | 672,200 |
| 2003/09/09 | 1,802 | 1,802 | 1,790 | 1,797 | 821,800 |
| 2003/09/08 | 1,798 | 1,798 | 1,780 | 1,785 | 535,800 |
| 2003/09/05 | 1,800 | 1,802 | 1,784 | 1,786 | 644,500 |
| 2003/09/04 | 1,787 | 1,805 | 1,783 | 1,790 | 633,300 |
| 2003/09/03 | 1,754 | 1,788 | 1,753 | 1,780 | 911,900 |
| 2003/09/02 | 1,767 | 1,767 | 1,750 | 1,754 | 1,191,600 |
| 2003/09/01 | 1,772 | 1,772 | 1,763 | 1,766 | 713,000 |
| 2003/08/29 | 1,784 | 1,784 | 1,765 | 1,767 | 817,300 |
| 2003/08/28 | 1,778 | 1,778 | 1,765 | 1,765 | 553,900 |
| 2003/08/27 | 1,788 | 1,788 | 1,770 | 1,776 | 648,400 |
| 2003/08/26 | 1,790 | 1,805 | 1,787 | 1,788 | 867,400 |
| 2003/08/25 | 1,793 | 1,801 | 1,786 | 1,786 | 640,200 |
| 2003/08/22 | 1,803 | 1,814 | 1,793 | 1,794 | 459,600 |
| 2003/08/21 | 1,804 | 1,820 | 1,801 | 1,806 | 492,800 |
| 2003/08/20 | 1,790 | 1,805 | 1,787 | 1,803 | 852,000 |
| 2003/08/19 | 1,803 | 1,805 | 1,785 | 1,785 | 1,225,400 |
| 2003/08/18 | 1,800 | 1,812 | 1,800 | 1,804 | 498,200 |
| 2003/08/15 | 1,794 | 1,815 | 1,794 | 1,805 | 579,100 |
| 2003/08/14 | 1,786 | 1,804 | 1,784 | 1,793 | 629,300 |
| 2003/08/13 | 1,782 | 1,792 | 1,781 | 1,782 | 723,400 |
| 2003/08/12 | 1,784 | 1,786 | 1,780 | 1,781 | 828,100 |
| 2003/08/11 | 1,793 | 1,800 | 1,782 | 1,785 | 472,100 |
| 2003/08/08 | 1,799 | 1,800 | 1,791 | 1,793 | 405,700 |
| 2003/08/07 | 1,810 | 1,822 | 1,798 | 1,798 | 712,300 |
| 2003/08/06 | 1,790 | 1,821 | 1,787 | 1,804 | 1,308,700 |
| 2003/08/05 | 1,795 | 1,798 | 1,777 | 1,779 | 809,600 |
| 2003/08/04 | 1,790 | 1,794 | 1,786 | 1,789 | 411,800 |
| 2003/08/01 | 1,799 | 1,799 | 1,783 | 1,784 | 458,200 |
| 2003/07/31 | 1,789 | 1,789 | 1,781 | 1,788 | 444,400 |
| 2003/07/30 | 1,786 | 1,792 | 1,785 | 1,785 | 430,800 |
| 2003/07/29 | 1,799 | 1,799 | 1,788 | 1,791 | 838,500 |
| 2003/07/28 | 1,794 | 1,798 | 1,789 | 1,789 | 516,700 |
| 2003/07/25 | 1,805 | 1,805 | 1,790 | 1,791 | 455,100 |
| 2003/07/24 | 1,810 | 1,810 | 1,790 | 1,805 | 661,500 |
| 2003/07/23 | 1,809 | 1,812 | 1,790 | 1,804 | 610,700 |
| 2003/07/22 | 1,795 | 1,802 | 1,788 | 1,799 | 542,000 |
| 2003/07/18 | 1,788 | 1,798 | 1,784 | 1,787 | 1,032,200 |
| 2003/07/17 | 1,792 | 1,800 | 1,787 | 1,793 | 616,400 |
| 2003/07/16 | 1,810 | 1,815 | 1,790 | 1,790 | 670,000 |
| 2003/07/15 | 1,824 | 1,825 | 1,802 | 1,802 | 412,500 |
| 2003/07/14 | 1,825 | 1,827 | 1,815 | 1,815 | 281,500 |
| 2003/07/11 | 1,815 | 1,832 | 1,811 | 1,817 | 569,200 |
| 2003/07/10 | 1,824 | 1,842 | 1,813 | 1,822 | 468,900 |
| 2003/07/09 | 1,786 | 1,809 | 1,786 | 1,805 | 362,200 |
| 2003/07/08 | 1,808 | 1,808 | 1,780 | 1,783 | 1,132,600 |
| 2003/07/07 | 1,812 | 1,822 | 1,795 | 1,807 | 1,153,500 |
| 2003/07/04 | 1,820 | 1,846 | 1,809 | 1,839 | 741,100 |
| 2003/07/03 | 1,868 | 1,868 | 1,801 | 1,841 | 1,357,700 |
| 2003/07/02 | 1,858 | 1,858 | 1,819 | 1,854 | 812,800 |
| 2003/07/01 | 1,869 | 1,880 | 1,857 | 1,864 | 583,300 |
| 2003/06/30 | 1,889 | 1,893 | 1,869 | 1,869 | 697,000 |
| 2003/06/27 | 1,879 | 1,887 | 1,866 | 1,878 | 316,700 |
| 2003/06/26 | 1,889 | 1,889 | 1,866 | 1,880 | 231,500 |
| 2003/06/25 | 1,874 | 1,888 | 1,867 | 1,875 | 349,900 |
| 2003/06/24 | 1,871 | 1,881 | 1,858 | 1,867 | 401,200 |
| 2003/06/23 | 1,871 | 1,890 | 1,862 | 1,890 | 322,300 |
| 2003/06/20 | 1,893 | 1,908 | 1,880 | 1,880 | 496,900 |
| 2003/06/19 | 1,878 | 1,893 | 1,870 | 1,892 | 562,900 |
| 2003/06/18 | 1,888 | 1,888 | 1,870 | 1,880 | 409,000 |
| 2003/06/17 | 1,885 | 1,885 | 1,857 | 1,865 | 829,800 |
| 2003/06/16 | 1,840 | 1,882 | 1,840 | 1,878 | 467,400 |
| 2003/06/13 | 1,859 | 1,883 | 1,842 | 1,855 | 1,437,100 |
| 2003/06/12 | 1,837 | 1,859 | 1,829 | 1,829 | 680,000 |
| 2003/06/11 | 1,838 | 1,848 | 1,825 | 1,832 | 318,300 |
| 2003/06/10 | 1,826 | 1,845 | 1,817 | 1,837 | 681,400 |
| 2003/06/09 | 1,823 | 1,835 | 1,802 | 1,810 | 505,500 |
| 2003/06/06 | 1,819 | 1,834 | 1,817 | 1,827 | 917,200 |
| 2003/06/05 | 1,835 | 1,838 | 1,813 | 1,819 | 746,200 |
| 2003/06/04 | 1,838 | 1,846 | 1,831 | 1,838 | 586,600 |
| 2003/06/03 | 1,810 | 1,836 | 1,810 | 1,830 | 825,000 |
| 2003/06/02 | 1,870 | 1,871 | 1,807 | 1,813 | 1,408,900 |
| 2003/05/30 | 1,895 | 1,899 | 1,865 | 1,899 | 820,600 |
| 2003/05/29 | 1,910 | 1,915 | 1,898 | 1,899 | 497,900 |
| 2003/05/28 | 1,915 | 1,927 | 1,914 | 1,915 | 527,700 |
| 2003/05/27 | 1,903 | 1,923 | 1,901 | 1,901 | 356,600 |
| 2003/05/26 | 1,935 | 1,945 | 1,932 | 1,933 | 369,700 |
| 2003/05/23 | 1,920 | 1,937 | 1,916 | 1,937 | 438,300 |
| 2003/05/22 | 1,905 | 1,930 | 1,897 | 1,921 | 488,000 |
| 2003/05/21 | 1,907 | 1,908 | 1,896 | 1,897 | 321,100 |
| 2003/05/20 | 1,903 | 1,910 | 1,900 | 1,907 | 461,700 |
| 2003/05/19 | 1,902 | 1,914 | 1,893 | 1,903 | 577,500 |
| 2003/05/16 | 1,890 | 1,902 | 1,885 | 1,900 | 354,900 |
| 2003/05/15 | 1,896 | 1,909 | 1,893 | 1,895 | 603,100 |
| 2003/05/14 | 1,892 | 1,897 | 1,888 | 1,889 | 263,000 |
| 2003/05/13 | 1,880 | 1,893 | 1,880 | 1,892 | 464,900 |
| 2003/05/12 | 1,878 | 1,893 | 1,875 | 1,881 | 482,800 |
| 2003/05/09 | 1,874 | 1,887 | 1,860 | 1,878 | 772,400 |
| 2003/05/08 | 1,846 | 1,879 | 1,846 | 1,868 | 583,600 |
| 2003/05/07 | 1,876 | 1,876 | 1,844 | 1,845 | 707,600 |
| 2003/05/06 | 1,870 | 1,895 | 1,870 | 1,880 | 698,000 |
| 2003/05/02 | 1,855 | 1,876 | 1,846 | 1,864 | 790,200 |
| 2003/05/01 | 1,845 | 1,851 | 1,836 | 1,847 | 591,800 |
| 2003/04/30 | 1,840 | 1,854 | 1,835 | 1,854 | 736,400 |
| 2003/04/28 | 1,825 | 1,831 | 1,818 | 1,830 | 408,300 |
| 2003/04/25 | 1,826 | 1,826 | 1,810 | 1,825 | 590,400 |
| 2003/04/24 | 1,823 | 1,835 | 1,818 | 1,830 | 559,400 |
| 2003/04/23 | 1,817 | 1,840 | 1,817 | 1,836 | 553,800 |
| 2003/04/22 | 1,810 | 1,835 | 1,801 | 1,827 | 564,200 |
| 2003/04/21 | 1,796 | 1,810 | 1,796 | 1,809 | 495,500 |
| 2003/04/18 | 1,790 | 1,799 | 1,789 | 1,791 | 289,000 |
| 2003/04/17 | 1,786 | 1,800 | 1,784 | 1,798 | 418,100 |
| 2003/04/16 | 1,794 | 1,794 | 1,772 | 1,786 | 553,200 |
| 2003/04/15 | 1,800 | 1,800 | 1,783 | 1,794 | 774,000 |
| 2003/04/14 | 1,765 | 1,811 | 1,765 | 1,805 | 870,800 |
| 2003/04/11 | 1,751 | 1,780 | 1,750 | 1,773 | 628,000 |
| 2003/04/10 | 1,754 | 1,760 | 1,749 | 1,750 | 416,800 |
| 2003/04/09 | 1,750 | 1,757 | 1,746 | 1,750 | 442,400 |
| 2003/04/08 | 1,755 | 1,755 | 1,740 | 1,745 | 452,500 |
| 2003/04/07 | 1,746 | 1,760 | 1,740 | 1,755 | 319,500 |
| 2003/04/04 | 1,746 | 1,752 | 1,740 | 1,751 | 542,300 |
| 2003/04/03 | 1,760 | 1,760 | 1,745 | 1,751 | 297,200 |
| 2003/04/02 | 1,750 | 1,757 | 1,741 | 1,757 | 329,200 |
| 2003/04/01 | 1,732 | 1,760 | 1,732 | 1,745 | 387,300 |
| 2003/03/31 | 1,768 | 1,769 | 1,730 | 1,730 | 554,600 |
| 2003/03/28 | 1,774 | 1,785 | 1,762 | 1,769 | 347,900 |
| 2003/03/27 | 1,785 | 1,790 | 1,769 | 1,773 | 473,600 |
| 2003/03/26 | 1,779 | 1,794 | 1,762 | 1,789 | 371,800 |
| 2003/03/25 | 1,795 | 1,809 | 1,790 | 1,799 | 583,400 |
| 2003/03/24 | 1,770 | 1,807 | 1,767 | 1,807 | 811,100 |
| 2003/03/20 | 1,769 | 1,771 | 1,752 | 1,768 | 759,100 |
| 2003/03/19 | 1,753 | 1,754 | 1,746 | 1,748 | 580,100 |
| 2003/03/18 | 1,750 | 1,760 | 1,750 | 1,753 | 657,000 |
| 2003/03/17 | 1,750 | 1,755 | 1,742 | 1,744 | 447,600 |
| 2003/03/14 | 1,731 | 1,761 | 1,731 | 1,746 | 1,243,100 |
| 2003/03/13 | 1,752 | 1,752 | 1,741 | 1,750 | 352,100 |
| 2003/03/12 | 1,742 | 1,754 | 1,737 | 1,746 | 489,200 |
| 2003/03/11 | 1,731 | 1,746 | 1,731 | 1,742 | 818,000 |
| 2003/03/10 | 1,737 | 1,745 | 1,731 | 1,738 | 371,400 |
| 2003/03/07 | 1,755 | 1,762 | 1,741 | 1,741 | 438,000 |
| 2003/03/06 | 1,760 | 1,764 | 1,756 | 1,756 | 339,200 |
| 2003/03/05 | 1,766 | 1,774 | 1,755 | 1,757 | 522,200 |
| 2003/03/04 | 1,747 | 1,765 | 1,747 | 1,765 | 358,400 |
| 2003/03/03 | 1,735 | 1,750 | 1,735 | 1,741 | 325,200 |
| 2003/02/28 | 1,751 | 1,751 | 1,738 | 1,738 | 454,000 |
| 2003/02/27 | 1,751 | 1,758 | 1,747 | 1,750 | 580,800 |
| 2003/02/26 | 1,755 | 1,764 | 1,752 | 1,752 | 625,000 |
| 2003/02/25 | 1,742 | 1,759 | 1,740 | 1,755 | 693,900 |
| 2003/02/24 | 1,747 | 1,761 | 1,744 | 1,750 | 539,800 |
| 2003/02/21 | 1,764 | 1,764 | 1,745 | 1,750 | 483,400 |
| 2003/02/20 | 1,756 | 1,760 | 1,752 | 1,759 | 375,500 |
| 2003/02/19 | 1,766 | 1,770 | 1,754 | 1,761 | 692,100 |
| 2003/02/18 | 1,760 | 1,775 | 1,756 | 1,765 | 795,900 |
| 2003/02/17 | 1,757 | 1,760 | 1,751 | 1,752 | 513,800 |
| 2003/02/14 | 1,743 | 1,758 | 1,741 | 1,754 | 516,500 |
| 2003/02/13 | 1,740 | 1,743 | 1,735 | 1,741 | 461,200 |
| 2003/02/12 | 1,741 | 1,743 | 1,733 | 1,738 | 643,400 |
| 2003/02/10 | 1,747 | 1,747 | 1,736 | 1,741 | 330,800 |
| 2003/02/07 | 1,738 | 1,749 | 1,737 | 1,746 | 539,700 |
| 2003/02/06 | 1,737 | 1,744 | 1,728 | 1,741 | 334,500 |
| 2003/02/05 | 1,740 | 1,760 | 1,736 | 1,737 | 601,600 |
| 2003/02/04 | 1,750 | 1,758 | 1,737 | 1,737 | 505,900 |
| 2003/02/03 | 1,730 | 1,745 | 1,722 | 1,744 | 407,200 |
| 2003/01/31 | 1,738 | 1,744 | 1,725 | 1,725 | 428,900 |
| 2003/01/30 | 1,727 | 1,746 | 1,725 | 1,737 | 494,100 |
| 2003/01/29 | 1,734 | 1,737 | 1,714 | 1,718 | 309,900 |
| 2003/01/28 | 1,729 | 1,752 | 1,729 | 1,734 | 389,900 |
| 2003/01/27 | 1,727 | 1,744 | 1,720 | 1,732 | 420,300 |
| 2003/01/24 | 1,713 | 1,736 | 1,708 | 1,717 | 525,200 |
| 2003/01/23 | 1,705 | 1,713 | 1,702 | 1,713 | 511,400 |
| 2003/01/22 | 1,730 | 1,730 | 1,703 | 1,703 | 463,400 |
| 2003/01/21 | 1,730 | 1,734 | 1,721 | 1,729 | 385,600 |
| 2003/01/20 | 1,731 | 1,737 | 1,720 | 1,729 | 346,000 |
| 2003/01/17 | 1,755 | 1,755 | 1,732 | 1,732 | 279,800 |
| 2003/01/16 | 1,759 | 1,759 | 1,736 | 1,756 | 492,000 |
| 2003/01/15 | 1,763 | 1,763 | 1,745 | 1,755 | 432,500 |
| 2003/01/14 | 1,745 | 1,755 | 1,740 | 1,755 | 342,600 |
| 2003/01/10 | 1,749 | 1,749 | 1,730 | 1,735 | 359,300 |
| 2003/01/09 | 1,717 | 1,747 | 1,714 | 1,735 | 505,800 |
| 2003/01/08 | 1,721 | 1,739 | 1,716 | 1,717 | 269,300 |
| 2003/01/07 | 1,778 | 1,778 | 1,705 | 1,715 | 505,700 |
| 2003/01/06 | 1,745 | 1,756 | 1,741 | 1,748 | 322,500 |