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
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

このページの先頭へ