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
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

このページの先頭へ