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 |
---|---|---|---|---|---|
2004/12/30 | 2,055 | 2,070 | 2,045 | 2,070 | 128,600 |
2004/12/29 | 2,055 | 2,065 | 2,035 | 2,045 | 344,200 |
2004/12/28 | 2,060 | 2,065 | 2,050 | 2,060 | 307,300 |
2004/12/27 | 2,070 | 2,080 | 2,065 | 2,070 | 306,300 |
2004/12/24 | 2,085 | 2,095 | 2,080 | 2,080 | 256,900 |
2004/12/22 | 2,085 | 2,090 | 2,070 | 2,080 | 356,000 |
2004/12/21 | 2,075 | 2,090 | 2,070 | 2,080 | 571,600 |
2004/12/20 | 2,060 | 2,065 | 2,055 | 2,060 | 470,700 |
2004/12/17 | 2,070 | 2,085 | 2,065 | 2,075 | 421,700 |
2004/12/16 | 2,075 | 2,085 | 2,050 | 2,075 | 552,500 |
2004/12/15 | 2,070 | 2,085 | 2,065 | 2,080 | 661,500 |
2004/12/14 | 2,060 | 2,080 | 2,055 | 2,080 | 1,034,800 |
2004/12/13 | 2,045 | 2,055 | 2,040 | 2,055 | 451,500 |
2004/12/10 | 2,050 | 2,050 | 2,020 | 2,025 | 785,800 |
2004/12/09 | 2,040 | 2,040 | 2,005 | 2,020 | 383,200 |
2004/12/08 | 2,030 | 2,045 | 2,025 | 2,035 | 236,100 |
2004/12/07 | 2,030 | 2,045 | 2,025 | 2,025 | 184,600 |
2004/12/06 | 2,060 | 2,065 | 2,040 | 2,045 | 241,500 |
2004/12/03 | 2,090 | 2,090 | 2,050 | 2,055 | 504,200 |
2004/12/02 | 2,040 | 2,060 | 2,040 | 2,050 | 1,003,100 |
2004/12/01 | 2,020 | 2,030 | 2,010 | 2,010 | 423,600 |
2004/11/30 | 2,010 | 2,040 | 2,000 | 2,040 | 574,500 |
2004/11/29 | 2,000 | 2,020 | 1,996 | 2,015 | 397,400 |
2004/11/26 | 2,020 | 2,020 | 1,994 | 1,997 | 675,300 |
2004/11/25 | 1,994 | 2,015 | 1,987 | 2,015 | 535,400 |
2004/11/24 | 1,982 | 2,005 | 1,981 | 2,000 | 983,400 |
2004/11/22 | 1,982 | 1,987 | 1,960 | 1,978 | 710,600 |
2004/11/19 | 2,005 | 2,015 | 2,000 | 2,000 | 541,900 |
2004/11/18 | 2,005 | 2,025 | 2,000 | 2,005 | 594,000 |
2004/11/17 | 2,030 | 2,035 | 2,005 | 2,005 | 689,500 |
2004/11/16 | 2,045 | 2,055 | 2,020 | 2,030 | 944,500 |
2004/11/15 | 2,040 | 2,070 | 2,035 | 2,070 | 490,100 |
2004/11/12 | 2,020 | 2,050 | 2,020 | 2,050 | 732,900 |
2004/11/11 | 2,080 | 2,080 | 2,050 | 2,060 | 341,700 |
2004/11/10 | 2,085 | 2,085 | 2,070 | 2,085 | 291,700 |
2004/11/09 | 2,090 | 2,090 | 2,070 | 2,080 | 266,800 |
2004/11/08 | 2,095 | 2,100 | 2,085 | 2,095 | 347,300 |
2004/11/05 | 2,095 | 2,100 | 2,085 | 2,100 | 293,600 |
2004/11/04 | 2,090 | 2,095 | 2,070 | 2,080 | 442,700 |
2004/11/02 | 2,090 | 2,100 | 2,085 | 2,100 | 211,300 |
2004/11/01 | 2,085 | 2,095 | 2,075 | 2,090 | 394,200 |
2004/10/29 | 2,050 | 2,100 | 2,050 | 2,100 | 714,100 |
2004/10/28 | 2,050 | 2,075 | 2,050 | 2,050 | 559,100 |
2004/10/27 | 2,040 | 2,070 | 2,040 | 2,045 | 469,900 |
2004/10/26 | 2,030 | 2,045 | 2,030 | 2,030 | 557,400 |
2004/10/25 | 2,060 | 2,065 | 2,050 | 2,050 | 366,900 |
2004/10/22 | 2,080 | 2,090 | 2,075 | 2,075 | 311,600 |
2004/10/21 | 2,095 | 2,100 | 2,075 | 2,100 | 410,800 |
2004/10/20 | 2,085 | 2,095 | 2,075 | 2,085 | 346,000 |
2004/10/19 | 2,075 | 2,100 | 2,075 | 2,090 | 536,900 |
2004/10/18 | 2,060 | 2,075 | 2,055 | 2,075 | 449,700 |
2004/10/15 | 2,075 | 2,085 | 2,070 | 2,080 | 399,900 |
2004/10/14 | 2,075 | 2,090 | 2,075 | 2,080 | 486,700 |
2004/10/13 | 2,080 | 2,095 | 2,075 | 2,090 | 476,000 |
2004/10/12 | 2,075 | 2,095 | 2,075 | 2,075 | 224,600 |
2004/10/08 | 2,095 | 2,110 | 2,065 | 2,095 | 570,900 |
2004/10/07 | 2,090 | 2,105 | 2,070 | 2,075 | 421,000 |
2004/10/06 | 2,120 | 2,120 | 2,090 | 2,115 | 442,700 |
2004/10/05 | 2,070 | 2,125 | 2,070 | 2,125 | 750,400 |
2004/10/04 | 2,070 | 2,095 | 2,065 | 2,095 | 761,000 |
2004/10/01 | 2,055 | 2,070 | 2,040 | 2,070 | 574,500 |
2004/09/30 | 2,025 | 2,065 | 2,005 | 2,065 | 1,122,600 |
2004/09/29 | 1,995 | 2,015 | 1,995 | 2,000 | 513,300 |
2004/09/28 | 2,000 | 2,030 | 1,991 | 2,000 | 632,400 |
2004/09/27 | 1,996 | 2,010 | 1,975 | 1,979 | 494,000 |
2004/09/24 | 2,030 | 2,050 | 2,020 | 2,050 | 862,300 |
2004/09/22 | 2,020 | 2,030 | 2,010 | 2,020 | 700,800 |
2004/09/21 | 2,035 | 2,040 | 2,010 | 2,015 | 725,700 |
2004/09/17 | 2,030 | 2,035 | 2,020 | 2,030 | 689,300 |
2004/09/16 | 2,040 | 2,045 | 2,030 | 2,030 | 870,700 |
2004/09/15 | 2,060 | 2,060 | 2,050 | 2,050 | 520,500 |
2004/09/14 | 2,045 | 2,055 | 2,045 | 2,055 | 299,800 |
2004/09/13 | 2,035 | 2,055 | 2,035 | 2,050 | 354,300 |
2004/09/10 | 2,060 | 2,060 | 2,035 | 2,050 | 1,068,800 |
2004/09/09 | 2,075 | 2,075 | 2,055 | 2,055 | 400,200 |
2004/09/08 | 2,075 | 2,080 | 2,070 | 2,070 | 411,600 |
2004/09/07 | 2,070 | 2,075 | 2,060 | 2,070 | 406,400 |
2004/09/06 | 2,070 | 2,080 | 2,065 | 2,080 | 472,400 |
2004/09/03 | 2,080 | 2,085 | 2,070 | 2,075 | 465,200 |
2004/09/02 | 2,080 | 2,085 | 2,075 | 2,085 | 562,100 |
2004/09/01 | 2,075 | 2,100 | 2,075 | 2,090 | 593,200 |
2004/08/31 | 2,060 | 2,090 | 2,060 | 2,090 | 633,800 |
2004/08/30 | 2,060 | 2,070 | 2,060 | 2,060 | 185,900 |
2004/08/27 | 2,075 | 2,075 | 2,065 | 2,075 | 264,900 |
2004/08/26 | 2,065 | 2,075 | 2,065 | 2,070 | 342,500 |
2004/08/25 | 2,060 | 2,085 | 2,060 | 2,075 | 688,400 |
2004/08/24 | 2,085 | 2,085 | 2,065 | 2,065 | 436,100 |
2004/08/23 | 2,085 | 2,100 | 2,085 | 2,085 | 203,000 |
2004/08/20 | 2,100 | 2,120 | 2,090 | 2,095 | 379,700 |
2004/08/19 | 2,110 | 2,110 | 2,090 | 2,095 | 287,900 |
2004/08/18 | 2,100 | 2,115 | 2,090 | 2,100 | 256,700 |
2004/08/17 | 2,100 | 2,130 | 2,095 | 2,120 | 563,800 |
2004/08/16 | 2,100 | 2,100 | 2,065 | 2,090 | 301,800 |
2004/08/13 | 2,100 | 2,115 | 2,090 | 2,095 | 460,800 |
2004/08/12 | 2,115 | 2,115 | 2,095 | 2,100 | 219,600 |
2004/08/11 | 2,100 | 2,120 | 2,095 | 2,110 | 399,400 |
2004/08/10 | 2,095 | 2,100 | 2,085 | 2,090 | 250,600 |
2004/08/09 | 2,085 | 2,110 | 2,085 | 2,100 | 331,700 |
2004/08/06 | 2,090 | 2,120 | 2,085 | 2,115 | 343,200 |
2004/08/05 | 2,120 | 2,125 | 2,105 | 2,120 | 416,500 |
2004/08/04 | 2,100 | 2,120 | 2,090 | 2,105 | 330,100 |
2004/08/03 | 2,120 | 2,120 | 2,100 | 2,120 | 471,500 |
2004/08/02 | 2,090 | 2,135 | 2,085 | 2,125 | 758,000 |
2004/07/30 | 2,070 | 2,095 | 2,060 | 2,085 | 569,200 |
2004/07/29 | 2,050 | 2,080 | 2,050 | 2,075 | 500,000 |
2004/07/28 | 2,055 | 2,065 | 2,045 | 2,050 | 331,100 |
2004/07/27 | 2,060 | 2,065 | 2,045 | 2,045 | 284,300 |
2004/07/26 | 2,060 | 2,070 | 2,040 | 2,060 | 419,300 |
2004/07/23 | 2,045 | 2,065 | 2,040 | 2,040 | 396,400 |
2004/07/22 | 2,035 | 2,060 | 2,030 | 2,035 | 372,800 |
2004/07/21 | 2,080 | 2,085 | 2,055 | 2,065 | 374,400 |
2004/07/20 | 2,045 | 2,075 | 2,040 | 2,070 | 598,200 |
2004/07/16 | 2,030 | 2,040 | 2,020 | 2,040 | 269,700 |
2004/07/15 | 2,050 | 2,050 | 2,015 | 2,035 | 317,700 |
2004/07/14 | 2,055 | 2,065 | 2,035 | 2,035 | 505,800 |
2004/07/13 | 2,045 | 2,075 | 2,040 | 2,070 | 558,500 |
2004/07/12 | 2,035 | 2,045 | 2,035 | 2,035 | 226,700 |
2004/07/09 | 2,045 | 2,050 | 2,040 | 2,045 | 467,600 |
2004/07/08 | 2,025 | 2,050 | 2,025 | 2,050 | 668,700 |
2004/07/07 | 2,035 | 2,035 | 2,005 | 2,015 | 392,300 |
2004/07/06 | 2,025 | 2,040 | 2,015 | 2,030 | 226,100 |
2004/07/05 | 2,045 | 2,045 | 2,015 | 2,025 | 391,100 |
2004/07/02 | 2,040 | 2,040 | 2,025 | 2,040 | 433,200 |
2004/07/01 | 2,025 | 2,045 | 2,020 | 2,030 | 431,300 |
2004/06/30 | 2,040 | 2,050 | 2,005 | 2,035 | 1,053,000 |
2004/06/29 | 2,020 | 2,035 | 2,005 | 2,020 | 570,500 |
2004/06/28 | 2,005 | 2,020 | 1,999 | 2,020 | 560,200 |
2004/06/25 | 2,005 | 2,005 | 1,995 | 2,000 | 500,100 |
2004/06/24 | 2,010 | 2,010 | 2,000 | 2,005 | 462,600 |
2004/06/23 | 2,010 | 2,020 | 1,995 | 2,010 | 783,900 |
2004/06/22 | 1,996 | 2,010 | 1,994 | 2,010 | 545,300 |
2004/06/21 | 1,999 | 2,005 | 1,992 | 1,994 | 686,400 |
2004/06/18 | 1,990 | 1,995 | 1,967 | 1,993 | 631,200 |
2004/06/17 | 1,996 | 1,996 | 1,977 | 1,981 | 432,700 |
2004/06/16 | 1,988 | 1,997 | 1,979 | 1,996 | 1,009,600 |
2004/06/15 | 1,967 | 1,986 | 1,961 | 1,985 | 631,200 |
2004/06/14 | 1,961 | 1,964 | 1,948 | 1,964 | 263,700 |
2004/06/11 | 1,973 | 1,980 | 1,961 | 1,972 | 1,098,500 |
2004/06/10 | 1,975 | 1,989 | 1,965 | 1,983 | 919,900 |
2004/06/09 | 1,966 | 1,979 | 1,953 | 1,974 | 893,800 |
2004/06/08 | 1,960 | 1,966 | 1,952 | 1,966 | 574,200 |
2004/06/07 | 1,935 | 1,963 | 1,935 | 1,958 | 734,900 |
2004/06/04 | 1,940 | 1,950 | 1,935 | 1,950 | 796,100 |
2004/06/03 | 1,930 | 1,940 | 1,925 | 1,939 | 911,300 |
2004/06/02 | 1,928 | 1,928 | 1,910 | 1,923 | 854,200 |
2004/06/01 | 1,931 | 1,940 | 1,916 | 1,930 | 424,200 |
2004/05/31 | 1,919 | 1,935 | 1,908 | 1,930 | 528,900 |
2004/05/28 | 1,915 | 1,931 | 1,900 | 1,901 | 565,200 |
2004/05/27 | 1,935 | 1,938 | 1,912 | 1,930 | 791,200 |
2004/05/26 | 1,910 | 1,940 | 1,903 | 1,935 | 1,197,700 |
2004/05/25 | 1,909 | 1,909 | 1,877 | 1,902 | 514,400 |
2004/05/24 | 1,885 | 1,917 | 1,877 | 1,909 | 777,300 |
2004/05/21 | 1,870 | 1,887 | 1,855 | 1,865 | 435,700 |
2004/05/20 | 1,870 | 1,870 | 1,830 | 1,855 | 554,200 |
2004/05/19 | 1,825 | 1,857 | 1,820 | 1,857 | 469,600 |
2004/05/18 | 1,827 | 1,827 | 1,810 | 1,818 | 511,200 |
2004/05/17 | 1,823 | 1,834 | 1,811 | 1,817 | 550,400 |
2004/05/14 | 1,830 | 1,847 | 1,830 | 1,831 | 946,200 |
2004/05/13 | 1,841 | 1,865 | 1,834 | 1,840 | 706,100 |
2004/05/12 | 1,853 | 1,865 | 1,828 | 1,861 | 739,100 |
2004/05/11 | 1,864 | 1,868 | 1,850 | 1,850 | 642,300 |
2004/05/10 | 1,886 | 1,895 | 1,862 | 1,862 | 484,700 |
2004/05/07 | 1,877 | 1,899 | 1,870 | 1,875 | 354,700 |
2004/05/06 | 1,907 | 1,907 | 1,862 | 1,862 | 644,400 |
2004/04/30 | 1,923 | 1,923 | 1,889 | 1,900 | 515,500 |
2004/04/28 | 1,921 | 1,933 | 1,921 | 1,922 | 392,900 |
2004/04/27 | 1,918 | 1,926 | 1,903 | 1,915 | 362,000 |
2004/04/26 | 1,920 | 1,924 | 1,902 | 1,902 | 248,600 |
2004/04/23 | 1,922 | 1,932 | 1,918 | 1,919 | 392,500 |
2004/04/22 | 1,930 | 1,940 | 1,921 | 1,922 | 495,500 |
2004/04/21 | 1,923 | 1,935 | 1,912 | 1,927 | 763,700 |
2004/04/20 | 1,895 | 1,923 | 1,892 | 1,912 | 543,900 |
2004/04/19 | 1,898 | 1,916 | 1,884 | 1,906 | 509,300 |
2004/04/16 | 1,910 | 1,919 | 1,906 | 1,908 | 606,500 |
2004/04/15 | 1,890 | 1,912 | 1,890 | 1,900 | 581,200 |
2004/04/14 | 1,900 | 1,903 | 1,892 | 1,893 | 405,100 |
2004/04/13 | 1,903 | 1,913 | 1,903 | 1,906 | 405,700 |
2004/04/12 | 1,908 | 1,916 | 1,902 | 1,908 | 270,300 |
2004/04/09 | 1,921 | 1,921 | 1,896 | 1,917 | 449,300 |
2004/04/08 | 1,940 | 1,940 | 1,921 | 1,921 | 481,500 |
2004/04/07 | 1,919 | 1,940 | 1,917 | 1,940 | 785,700 |
2004/04/06 | 1,895 | 1,928 | 1,894 | 1,913 | 857,300 |
2004/04/05 | 1,896 | 1,912 | 1,880 | 1,891 | 553,900 |
2004/04/02 | 1,902 | 1,909 | 1,892 | 1,895 | 456,800 |
2004/04/01 | 1,904 | 1,918 | 1,901 | 1,905 | 444,900 |
2004/03/31 | 1,940 | 1,940 | 1,900 | 1,918 | 563,900 |
2004/03/30 | 1,937 | 1,937 | 1,913 | 1,923 | 588,000 |
2004/03/29 | 1,931 | 1,938 | 1,918 | 1,937 | 434,600 |
2004/03/26 | 1,923 | 1,943 | 1,921 | 1,941 | 629,100 |
2004/03/25 | 1,975 | 1,983 | 1,949 | 1,976 | 993,700 |
2004/03/24 | 1,965 | 1,990 | 1,963 | 1,984 | 1,279,400 |
2004/03/23 | 1,943 | 1,964 | 1,935 | 1,963 | 1,168,200 |
2004/03/22 | 1,945 | 1,945 | 1,926 | 1,938 | 314,100 |
2004/03/19 | 1,936 | 1,945 | 1,929 | 1,945 | 493,600 |
2004/03/18 | 1,938 | 1,939 | 1,923 | 1,936 | 709,400 |
2004/03/17 | 1,925 | 1,945 | 1,907 | 1,938 | 651,100 |
2004/03/16 | 1,910 | 1,912 | 1,905 | 1,905 | 351,000 |
2004/03/15 | 1,910 | 1,915 | 1,905 | 1,905 | 363,700 |
2004/03/12 | 1,900 | 1,922 | 1,900 | 1,909 | 1,006,800 |
2004/03/11 | 1,926 | 1,929 | 1,915 | 1,922 | 525,100 |
2004/03/10 | 1,929 | 1,955 | 1,921 | 1,927 | 675,800 |
2004/03/09 | 1,919 | 1,928 | 1,912 | 1,928 | 363,300 |
2004/03/08 | 1,922 | 1,925 | 1,916 | 1,917 | 277,900 |
2004/03/05 | 1,917 | 1,922 | 1,912 | 1,922 | 347,200 |
2004/03/04 | 1,910 | 1,923 | 1,906 | 1,916 | 460,700 |
2004/03/03 | 1,914 | 1,915 | 1,904 | 1,912 | 546,500 |
2004/03/02 | 1,900 | 1,913 | 1,894 | 1,913 | 626,600 |
2004/03/01 | 1,907 | 1,913 | 1,904 | 1,907 | 643,200 |
2004/02/27 | 1,903 | 1,914 | 1,898 | 1,902 | 672,100 |
2004/02/26 | 1,892 | 1,908 | 1,892 | 1,905 | 479,600 |
2004/02/25 | 1,880 | 1,892 | 1,880 | 1,881 | 289,900 |
2004/02/24 | 1,894 | 1,897 | 1,874 | 1,879 | 398,500 |
2004/02/23 | 1,895 | 1,908 | 1,892 | 1,893 | 318,800 |
2004/02/20 | 1,901 | 1,906 | 1,894 | 1,899 | 259,100 |
2004/02/19 | 1,899 | 1,902 | 1,892 | 1,895 | 331,300 |
2004/02/18 | 1,898 | 1,900 | 1,892 | 1,895 | 307,300 |
2004/02/17 | 1,895 | 1,895 | 1,887 | 1,888 | 226,400 |
2004/02/16 | 1,880 | 1,895 | 1,880 | 1,895 | 221,600 |
2004/02/13 | 1,887 | 1,890 | 1,879 | 1,887 | 352,000 |
2004/02/12 | 1,889 | 1,892 | 1,876 | 1,880 | 336,200 |
2004/02/10 | 1,865 | 1,889 | 1,865 | 1,875 | 346,300 |
2004/02/09 | 1,874 | 1,880 | 1,865 | 1,874 | 299,200 |
2004/02/06 | 1,874 | 1,885 | 1,874 | 1,880 | 260,900 |
2004/02/05 | 1,870 | 1,891 | 1,870 | 1,880 | 331,100 |
2004/02/04 | 1,887 | 1,890 | 1,876 | 1,877 | 421,900 |
2004/02/03 | 1,878 | 1,884 | 1,868 | 1,884 | 827,800 |
2004/02/02 | 1,875 | 1,879 | 1,867 | 1,870 | 399,900 |
2004/01/30 | 1,870 | 1,874 | 1,862 | 1,867 | 578,700 |
2004/01/29 | 1,860 | 1,876 | 1,859 | 1,875 | 615,500 |
2004/01/28 | 1,865 | 1,878 | 1,855 | 1,870 | 501,400 |
2004/01/27 | 1,875 | 1,880 | 1,865 | 1,865 | 376,900 |
2004/01/26 | 1,865 | 1,881 | 1,865 | 1,880 | 349,900 |
2004/01/23 | 1,857 | 1,881 | 1,851 | 1,872 | 526,700 |
2004/01/22 | 1,840 | 1,862 | 1,836 | 1,860 | 471,700 |
2004/01/21 | 1,835 | 1,843 | 1,830 | 1,830 | 628,800 |
2004/01/20 | 1,839 | 1,846 | 1,835 | 1,835 | 348,200 |
2004/01/19 | 1,836 | 1,848 | 1,835 | 1,839 | 233,600 |
2004/01/16 | 1,826 | 1,844 | 1,825 | 1,841 | 421,200 |
2004/01/15 | 1,831 | 1,837 | 1,820 | 1,820 | 428,800 |
2004/01/14 | 1,850 | 1,850 | 1,831 | 1,831 | 559,100 |
2004/01/13 | 1,845 | 1,855 | 1,845 | 1,854 | 464,500 |
2004/01/09 | 1,861 | 1,867 | 1,851 | 1,856 | 423,300 |
2004/01/08 | 1,865 | 1,876 | 1,856 | 1,856 | 467,100 |
2004/01/07 | 1,857 | 1,865 | 1,847 | 1,864 | 523,800 |
2004/01/06 | 1,874 | 1,880 | 1,842 | 1,879 | 571,400 |
2004/01/05 | 1,873 | 1,875 | 1,845 | 1,855 | 219,400 |