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 |
---|---|---|---|---|---|
2005/12/30 | 2,580 | 2,580 | 2,560 | 2,560 | 379,300 |
2005/12/29 | 2,580 | 2,585 | 2,560 | 2,580 | 384,400 |
2005/12/28 | 2,570 | 2,575 | 2,555 | 2,570 | 429,500 |
2005/12/27 | 2,575 | 2,590 | 2,575 | 2,575 | 481,500 |
2005/12/26 | 2,600 | 2,610 | 2,580 | 2,580 | 531,000 |
2005/12/22 | 2,585 | 2,610 | 2,585 | 2,585 | 867,400 |
2005/12/21 | 2,585 | 2,595 | 2,585 | 2,590 | 530,300 |
2005/12/20 | 2,565 | 2,590 | 2,560 | 2,585 | 437,400 |
2005/12/19 | 2,560 | 2,560 | 2,540 | 2,550 | 293,600 |
2005/12/16 | 2,540 | 2,550 | 2,535 | 2,550 | 503,400 |
2005/12/15 | 2,545 | 2,565 | 2,535 | 2,535 | 590,300 |
2005/12/14 | 2,580 | 2,580 | 2,540 | 2,540 | 757,200 |
2005/12/13 | 2,565 | 2,580 | 2,550 | 2,580 | 708,400 |
2005/12/12 | 2,575 | 2,590 | 2,560 | 2,565 | 657,100 |
2005/12/09 | 2,595 | 2,600 | 2,560 | 2,570 | 1,378,100 |
2005/12/08 | 2,590 | 2,590 | 2,570 | 2,590 | 545,800 |
2005/12/07 | 2,565 | 2,595 | 2,565 | 2,590 | 618,500 |
2005/12/06 | 2,580 | 2,600 | 2,565 | 2,565 | 743,000 |
2005/12/05 | 2,605 | 2,615 | 2,580 | 2,580 | 780,500 |
2005/12/02 | 2,590 | 2,600 | 2,585 | 2,595 | 781,000 |
2005/12/01 | 2,575 | 2,585 | 2,570 | 2,585 | 467,100 |
2005/11/30 | 2,580 | 2,595 | 2,550 | 2,555 | 968,700 |
2005/11/29 | 2,550 | 2,565 | 2,550 | 2,555 | 509,600 |
2005/11/28 | 2,550 | 2,560 | 2,540 | 2,545 | 685,300 |
2005/11/25 | 2,550 | 2,550 | 2,530 | 2,550 | 668,100 |
2005/11/24 | 2,540 | 2,550 | 2,530 | 2,540 | 569,500 |
2005/11/22 | 2,545 | 2,545 | 2,530 | 2,545 | 384,900 |
2005/11/21 | 2,540 | 2,545 | 2,525 | 2,540 | 483,600 |
2005/11/18 | 2,520 | 2,540 | 2,515 | 2,540 | 477,900 |
2005/11/17 | 2,520 | 2,520 | 2,505 | 2,515 | 758,800 |
2005/11/16 | 2,515 | 2,520 | 2,500 | 2,515 | 552,900 |
2005/11/15 | 2,515 | 2,525 | 2,505 | 2,510 | 577,800 |
2005/11/14 | 2,510 | 2,515 | 2,500 | 2,505 | 564,200 |
2005/11/11 | 2,495 | 2,510 | 2,490 | 2,495 | 754,200 |
2005/11/10 | 2,495 | 2,495 | 2,475 | 2,490 | 863,800 |
2005/11/09 | 2,485 | 2,490 | 2,475 | 2,490 | 590,500 |
2005/11/08 | 2,475 | 2,490 | 2,475 | 2,475 | 791,300 |
2005/11/07 | 2,500 | 2,505 | 2,475 | 2,480 | 552,100 |
2005/11/04 | 2,495 | 2,505 | 2,490 | 2,490 | 988,000 |
2005/11/02 | 2,500 | 2,500 | 2,485 | 2,490 | 636,700 |
2005/11/01 | 2,495 | 2,505 | 2,485 | 2,485 | 786,000 |
2005/10/31 | 2,485 | 2,505 | 2,480 | 2,490 | 1,022,900 |
2005/10/28 | 2,535 | 2,535 | 2,460 | 2,465 | 2,067,600 |
2005/10/27 | 2,525 | 2,535 | 2,505 | 2,520 | 993,800 |
2005/10/26 | 2,505 | 2,520 | 2,505 | 2,520 | 597,100 |
2005/10/25 | 2,515 | 2,525 | 2,505 | 2,510 | 640,500 |
2005/10/24 | 2,535 | 2,535 | 2,495 | 2,505 | 634,500 |
2005/10/21 | 2,525 | 2,530 | 2,500 | 2,525 | 686,300 |
2005/10/20 | 2,500 | 2,535 | 2,495 | 2,535 | 704,400 |
2005/10/19 | 2,485 | 2,495 | 2,460 | 2,495 | 525,300 |
2005/10/18 | 2,510 | 2,510 | 2,400 | 2,465 | 1,060,700 |
2005/10/17 | 2,510 | 2,520 | 2,500 | 2,500 | 635,500 |
2005/10/14 | 2,480 | 2,490 | 2,460 | 2,490 | 588,900 |
2005/10/13 | 2,465 | 2,485 | 2,450 | 2,470 | 633,100 |
2005/10/12 | 2,470 | 2,530 | 2,450 | 2,490 | 920,300 |
2005/10/11 | 2,420 | 2,450 | 2,415 | 2,450 | 558,500 |
2005/10/07 | 2,430 | 2,440 | 2,400 | 2,420 | 723,600 |
2005/10/06 | 2,455 | 2,465 | 2,425 | 2,425 | 583,000 |
2005/10/05 | 2,465 | 2,480 | 2,455 | 2,475 | 937,500 |
2005/10/04 | 2,470 | 2,475 | 2,450 | 2,455 | 1,565,100 |
2005/10/03 | 2,535 | 2,535 | 2,455 | 2,475 | 980,500 |
2005/09/30 | 2,560 | 2,560 | 2,525 | 2,525 | 778,700 |
2005/09/29 | 2,550 | 2,560 | 2,525 | 2,555 | 857,100 |
2005/09/28 | 2,560 | 2,565 | 2,540 | 2,550 | 832,000 |
2005/09/27 | 2,545 | 2,555 | 2,540 | 2,545 | 786,100 |
2005/09/26 | 2,585 | 2,600 | 2,570 | 2,600 | 1,399,900 |
2005/09/22 | 2,580 | 2,585 | 2,570 | 2,580 | 909,800 |
2005/09/21 | 2,600 | 2,610 | 2,565 | 2,570 | 1,157,400 |
2005/09/20 | 2,575 | 2,600 | 2,570 | 2,600 | 887,600 |
2005/09/16 | 2,575 | 2,580 | 2,560 | 2,565 | 1,089,300 |
2005/09/15 | 2,555 | 2,580 | 2,550 | 2,580 | 1,227,200 |
2005/09/14 | 2,540 | 2,550 | 2,535 | 2,550 | 734,700 |
2005/09/13 | 2,530 | 2,545 | 2,530 | 2,540 | 725,500 |
2005/09/12 | 2,525 | 2,540 | 2,520 | 2,520 | 632,500 |
2005/09/09 | 2,515 | 2,520 | 2,505 | 2,515 | 1,339,700 |
2005/09/08 | 2,515 | 2,525 | 2,505 | 2,520 | 521,100 |
2005/09/07 | 2,540 | 2,545 | 2,505 | 2,510 | 696,700 |
2005/09/06 | 2,530 | 2,550 | 2,530 | 2,540 | 605,000 |
2005/09/05 | 2,525 | 2,535 | 2,520 | 2,530 | 512,400 |
2005/09/02 | 2,525 | 2,540 | 2,515 | 2,515 | 786,600 |
2005/09/01 | 2,515 | 2,550 | 2,515 | 2,520 | 851,100 |
2005/08/31 | 2,505 | 2,520 | 2,500 | 2,510 | 672,300 |
2005/08/30 | 2,500 | 2,515 | 2,495 | 2,505 | 868,900 |
2005/08/29 | 2,485 | 2,500 | 2,480 | 2,490 | 545,500 |
2005/08/26 | 2,480 | 2,490 | 2,475 | 2,480 | 514,100 |
2005/08/25 | 2,455 | 2,480 | 2,450 | 2,470 | 607,700 |
2005/08/24 | 2,430 | 2,455 | 2,430 | 2,455 | 724,200 |
2005/08/23 | 2,445 | 2,445 | 2,435 | 2,440 | 537,400 |
2005/08/22 | 2,430 | 2,440 | 2,420 | 2,435 | 518,000 |
2005/08/19 | 2,425 | 2,435 | 2,415 | 2,430 | 743,900 |
2005/08/18 | 2,435 | 2,435 | 2,415 | 2,420 | 318,000 |
2005/08/17 | 2,445 | 2,450 | 2,415 | 2,430 | 659,500 |
2005/08/16 | 2,425 | 2,445 | 2,410 | 2,435 | 504,600 |
2005/08/15 | 2,415 | 2,430 | 2,400 | 2,420 | 670,600 |
2005/08/12 | 2,445 | 2,450 | 2,395 | 2,405 | 681,500 |
2005/08/11 | 2,445 | 2,450 | 2,430 | 2,430 | 619,300 |
2005/08/10 | 2,435 | 2,450 | 2,430 | 2,450 | 447,500 |
2005/08/09 | 2,400 | 2,440 | 2,395 | 2,430 | 515,500 |
2005/08/08 | 2,360 | 2,380 | 2,330 | 2,375 | 702,100 |
2005/08/05 | 2,415 | 2,415 | 2,355 | 2,375 | 635,300 |
2005/08/04 | 2,435 | 2,435 | 2,410 | 2,410 | 618,900 |
2005/08/03 | 2,430 | 2,445 | 2,430 | 2,440 | 790,500 |
2005/08/02 | 2,420 | 2,430 | 2,415 | 2,425 | 630,300 |
2005/08/01 | 2,425 | 2,435 | 2,420 | 2,420 | 928,900 |
2005/07/29 | 2,430 | 2,435 | 2,420 | 2,420 | 685,200 |
2005/07/28 | 2,430 | 2,435 | 2,425 | 2,430 | 709,200 |
2005/07/27 | 2,430 | 2,435 | 2,420 | 2,425 | 693,300 |
2005/07/26 | 2,430 | 2,435 | 2,420 | 2,430 | 626,100 |
2005/07/25 | 2,445 | 2,450 | 2,415 | 2,430 | 779,400 |
2005/07/22 | 2,440 | 2,445 | 2,435 | 2,435 | 549,600 |
2005/07/21 | 2,445 | 2,460 | 2,435 | 2,435 | 561,200 |
2005/07/20 | 2,435 | 2,450 | 2,435 | 2,445 | 808,800 |
2005/07/19 | 2,430 | 2,435 | 2,425 | 2,430 | 562,500 |
2005/07/15 | 2,435 | 2,440 | 2,425 | 2,425 | 555,100 |
2005/07/14 | 2,450 | 2,450 | 2,420 | 2,420 | 670,900 |
2005/07/13 | 2,435 | 2,450 | 2,435 | 2,450 | 960,600 |
2005/07/12 | 2,425 | 2,445 | 2,420 | 2,435 | 629,000 |
2005/07/11 | 2,400 | 2,425 | 2,400 | 2,420 | 843,700 |
2005/07/08 | 2,395 | 2,410 | 2,390 | 2,400 | 663,400 |
2005/07/07 | 2,430 | 2,430 | 2,380 | 2,380 | 1,058,300 |
2005/07/06 | 2,440 | 2,445 | 2,425 | 2,430 | 590,900 |
2005/07/05 | 2,425 | 2,440 | 2,425 | 2,440 | 435,700 |
2005/07/04 | 2,435 | 2,435 | 2,420 | 2,425 | 548,300 |
2005/07/01 | 2,430 | 2,445 | 2,415 | 2,415 | 831,700 |
2005/06/30 | 2,440 | 2,460 | 2,410 | 2,410 | 1,064,700 |
2005/06/29 | 2,400 | 2,425 | 2,395 | 2,425 | 971,300 |
2005/06/28 | 2,370 | 2,395 | 2,365 | 2,390 | 743,100 |
2005/06/27 | 2,375 | 2,380 | 2,365 | 2,365 | 462,200 |
2005/06/24 | 2,360 | 2,370 | 2,345 | 2,370 | 700,600 |
2005/06/23 | 2,335 | 2,360 | 2,325 | 2,360 | 1,079,100 |
2005/06/22 | 2,330 | 2,340 | 2,325 | 2,325 | 763,400 |
2005/06/21 | 2,325 | 2,345 | 2,315 | 2,325 | 931,500 |
2005/06/20 | 2,310 | 2,325 | 2,305 | 2,320 | 454,000 |
2005/06/17 | 2,290 | 2,310 | 2,290 | 2,305 | 707,000 |
2005/06/16 | 2,300 | 2,310 | 2,285 | 2,290 | 832,600 |
2005/06/15 | 2,305 | 2,310 | 2,295 | 2,305 | 574,000 |
2005/06/14 | 2,310 | 2,320 | 2,300 | 2,300 | 539,300 |
2005/06/13 | 2,315 | 2,325 | 2,300 | 2,310 | 909,600 |
2005/06/10 | 2,310 | 2,320 | 2,300 | 2,310 | 1,208,600 |
2005/06/09 | 2,290 | 2,310 | 2,290 | 2,295 | 1,146,000 |
2005/06/08 | 2,265 | 2,290 | 2,265 | 2,290 | 609,200 |
2005/06/07 | 2,265 | 2,270 | 2,255 | 2,265 | 641,900 |
2005/06/06 | 2,260 | 2,260 | 2,250 | 2,250 | 440,000 |
2005/06/03 | 2,265 | 2,270 | 2,245 | 2,260 | 654,800 |
2005/06/02 | 2,280 | 2,290 | 2,270 | 2,275 | 803,500 |
2005/06/01 | 2,255 | 2,275 | 2,245 | 2,270 | 868,300 |
2005/05/31 | 2,265 | 2,270 | 2,235 | 2,260 | 1,286,500 |
2005/05/30 | 2,235 | 2,270 | 2,235 | 2,260 | 882,500 |
2005/05/27 | 2,225 | 2,240 | 2,220 | 2,235 | 713,300 |
2005/05/26 | 2,215 | 2,230 | 2,215 | 2,215 | 876,700 |
2005/05/25 | 2,215 | 2,225 | 2,210 | 2,220 | 476,700 |
2005/05/24 | 2,230 | 2,235 | 2,205 | 2,210 | 818,500 |
2005/05/23 | 2,235 | 2,240 | 2,220 | 2,220 | 894,300 |
2005/05/20 | 2,250 | 2,255 | 2,230 | 2,230 | 757,900 |
2005/05/19 | 2,245 | 2,245 | 2,230 | 2,235 | 580,700 |
2005/05/18 | 2,250 | 2,250 | 2,215 | 2,225 | 830,100 |
2005/05/17 | 2,265 | 2,270 | 2,250 | 2,255 | 526,800 |
2005/05/16 | 2,275 | 2,280 | 2,260 | 2,260 | 598,300 |
2005/05/13 | 2,285 | 2,290 | 2,275 | 2,275 | 617,200 |
2005/05/12 | 2,295 | 2,305 | 2,285 | 2,290 | 778,500 |
2005/05/11 | 2,285 | 2,295 | 2,280 | 2,290 | 624,500 |
2005/05/10 | 2,295 | 2,300 | 2,285 | 2,295 | 551,600 |
2005/05/09 | 2,320 | 2,320 | 2,270 | 2,280 | 797,200 |
2005/05/06 | 2,270 | 2,320 | 2,265 | 2,320 | 1,551,300 |
2005/05/02 | 2,255 | 2,260 | 2,240 | 2,250 | 642,200 |
2005/04/28 | 2,255 | 2,260 | 2,230 | 2,255 | 643,400 |
2005/04/27 | 2,230 | 2,265 | 2,230 | 2,260 | 928,600 |
2005/04/26 | 2,240 | 2,245 | 2,235 | 2,245 | 326,300 |
2005/04/25 | 2,215 | 2,250 | 2,215 | 2,240 | 695,400 |
2005/04/22 | 2,240 | 2,240 | 2,215 | 2,215 | 1,023,800 |
2005/04/21 | 2,240 | 2,245 | 2,220 | 2,240 | 612,800 |
2005/04/20 | 2,240 | 2,255 | 2,225 | 2,250 | 693,000 |
2005/04/19 | 2,240 | 2,245 | 2,220 | 2,245 | 664,900 |
2005/04/18 | 2,250 | 2,255 | 2,220 | 2,220 | 1,042,600 |
2005/04/15 | 2,245 | 2,270 | 2,240 | 2,265 | 1,159,500 |
2005/04/14 | 2,250 | 2,255 | 2,245 | 2,250 | 523,500 |
2005/04/13 | 2,260 | 2,260 | 2,240 | 2,245 | 504,600 |
2005/04/12 | 2,250 | 2,260 | 2,245 | 2,245 | 206,600 |
2005/04/11 | 2,260 | 2,265 | 2,240 | 2,240 | 516,900 |
2005/04/08 | 2,260 | 2,280 | 2,260 | 2,270 | 444,900 |
2005/04/07 | 2,265 | 2,270 | 2,255 | 2,260 | 594,200 |
2005/04/06 | 2,255 | 2,265 | 2,235 | 2,260 | 814,600 |
2005/04/05 | 2,250 | 2,265 | 2,250 | 2,255 | 544,500 |
2005/04/04 | 2,270 | 2,270 | 2,255 | 2,265 | 522,600 |
2005/04/01 | 2,265 | 2,270 | 2,260 | 2,270 | 628,700 |
2005/03/31 | 2,250 | 2,290 | 2,250 | 2,280 | 781,300 |
2005/03/30 | 2,270 | 2,290 | 2,265 | 2,270 | 747,500 |
2005/03/29 | 2,285 | 2,290 | 2,250 | 2,270 | 647,500 |
2005/03/28 | 2,245 | 2,315 | 2,240 | 2,305 | 1,078,200 |
2005/03/25 | 2,300 | 2,305 | 2,290 | 2,290 | 710,600 |
2005/03/24 | 2,300 | 2,310 | 2,290 | 2,295 | 1,020,600 |
2005/03/23 | 2,300 | 2,305 | 2,285 | 2,300 | 1,084,800 |
2005/03/22 | 2,295 | 2,310 | 2,290 | 2,295 | 713,300 |
2005/03/18 | 2,295 | 2,305 | 2,290 | 2,305 | 417,000 |
2005/03/17 | 2,290 | 2,290 | 2,280 | 2,280 | 484,000 |
2005/03/16 | 2,285 | 2,300 | 2,280 | 2,300 | 701,900 |
2005/03/15 | 2,290 | 2,295 | 2,280 | 2,280 | 364,500 |
2005/03/14 | 2,315 | 2,315 | 2,285 | 2,290 | 689,400 |
2005/03/11 | 2,295 | 2,300 | 2,290 | 2,295 | 1,173,200 |
2005/03/10 | 2,295 | 2,295 | 2,275 | 2,275 | 1,023,000 |
2005/03/09 | 2,305 | 2,315 | 2,295 | 2,305 | 696,700 |
2005/03/08 | 2,315 | 2,320 | 2,300 | 2,300 | 795,800 |
2005/03/07 | 2,300 | 2,330 | 2,295 | 2,315 | 919,100 |
2005/03/04 | 2,275 | 2,300 | 2,270 | 2,295 | 1,062,800 |
2005/03/03 | 2,250 | 2,275 | 2,245 | 2,265 | 1,088,200 |
2005/03/02 | 2,250 | 2,255 | 2,235 | 2,245 | 1,258,300 |
2005/03/01 | 2,255 | 2,270 | 2,245 | 2,250 | 994,500 |
2005/02/28 | 2,200 | 2,270 | 2,195 | 2,270 | 2,181,500 |
2005/02/25 | 2,235 | 2,245 | 2,185 | 2,190 | 2,922,700 |
2005/02/24 | 2,095 | 2,110 | 2,095 | 2,095 | 875,700 |
2005/02/23 | 2,080 | 2,095 | 2,075 | 2,095 | 368,400 |
2005/02/22 | 2,090 | 2,090 | 2,080 | 2,080 | 292,600 |
2005/02/21 | 2,080 | 2,100 | 2,075 | 2,090 | 680,800 |
2005/02/18 | 2,075 | 2,080 | 2,070 | 2,070 | 251,600 |
2005/02/17 | 2,065 | 2,080 | 2,060 | 2,080 | 412,900 |
2005/02/16 | 2,055 | 2,070 | 2,055 | 2,065 | 395,300 |
2005/02/15 | 2,050 | 2,060 | 2,045 | 2,060 | 365,300 |
2005/02/14 | 2,055 | 2,060 | 2,045 | 2,045 | 477,800 |
2005/02/10 | 2,055 | 2,060 | 2,050 | 2,055 | 317,100 |
2005/02/09 | 2,070 | 2,070 | 2,050 | 2,050 | 605,000 |
2005/02/08 | 2,070 | 2,070 | 2,060 | 2,065 | 265,900 |
2005/02/07 | 2,050 | 2,080 | 2,050 | 2,070 | 556,100 |
2005/02/04 | 2,045 | 2,055 | 2,035 | 2,045 | 1,062,700 |
2005/02/03 | 2,070 | 2,080 | 2,055 | 2,065 | 458,500 |
2005/02/02 | 2,070 | 2,080 | 2,065 | 2,080 | 391,100 |
2005/02/01 | 2,055 | 2,070 | 2,050 | 2,065 | 429,400 |
2005/01/31 | 2,055 | 2,055 | 2,040 | 2,050 | 396,000 |
2005/01/28 | 2,045 | 2,050 | 2,040 | 2,050 | 498,500 |
2005/01/27 | 2,065 | 2,065 | 2,045 | 2,045 | 341,900 |
2005/01/26 | 2,050 | 2,060 | 2,045 | 2,060 | 470,600 |
2005/01/25 | 2,090 | 2,090 | 2,045 | 2,055 | 751,700 |
2005/01/24 | 2,055 | 2,090 | 2,050 | 2,090 | 723,900 |
2005/01/21 | 2,045 | 2,055 | 2,035 | 2,050 | 442,600 |
2005/01/20 | 2,045 | 2,055 | 2,030 | 2,035 | 510,300 |
2005/01/19 | 2,045 | 2,055 | 2,035 | 2,045 | 318,100 |
2005/01/18 | 2,050 | 2,050 | 2,030 | 2,040 | 439,700 |
2005/01/17 | 2,055 | 2,060 | 2,045 | 2,050 | 229,800 |
2005/01/14 | 2,060 | 2,070 | 2,040 | 2,055 | 635,800 |
2005/01/13 | 2,065 | 2,070 | 2,050 | 2,055 | 408,500 |
2005/01/12 | 2,080 | 2,090 | 2,065 | 2,075 | 465,200 |
2005/01/11 | 2,070 | 2,080 | 2,065 | 2,080 | 314,400 |
2005/01/07 | 2,075 | 2,080 | 2,065 | 2,065 | 290,300 |
2005/01/06 | 2,065 | 2,080 | 2,065 | 2,070 | 274,800 |
2005/01/05 | 2,080 | 2,080 | 2,065 | 2,070 | 360,600 |
2005/01/04 | 2,075 | 2,075 | 2,050 | 2,075 | 224,600 |