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 |
---|---|---|---|---|---|
2006/12/29 | 3,120 | 3,160 | 3,110 | 3,140 | 306,400 |
2006/12/28 | 3,130 | 3,130 | 3,090 | 3,110 | 427,400 |
2006/12/27 | 3,160 | 3,160 | 3,120 | 3,120 | 478,600 |
2006/12/26 | 3,120 | 3,150 | 3,120 | 3,150 | 385,100 |
2006/12/25 | 3,180 | 3,190 | 3,130 | 3,130 | 680,200 |
2006/12/22 | 3,190 | 3,210 | 3,140 | 3,190 | 1,272,700 |
2006/12/21 | 3,200 | 3,240 | 3,180 | 3,220 | 1,165,000 |
2006/12/20 | 3,140 | 3,150 | 3,090 | 3,150 | 920,800 |
2006/12/19 | 3,100 | 3,140 | 3,090 | 3,110 | 1,400,700 |
2006/12/18 | 3,040 | 3,090 | 3,030 | 3,090 | 958,600 |
2006/12/15 | 3,020 | 3,060 | 3,020 | 3,050 | 505,900 |
2006/12/14 | 3,030 | 3,040 | 3,020 | 3,040 | 725,900 |
2006/12/13 | 3,040 | 3,060 | 3,010 | 3,030 | 658,900 |
2006/12/12 | 3,030 | 3,060 | 3,020 | 3,030 | 710,800 |
2006/12/11 | 3,010 | 3,060 | 3,000 | 3,040 | 519,100 |
2006/12/08 | 3,040 | 3,060 | 2,995 | 3,000 | 1,104,400 |
2006/12/07 | 3,020 | 3,040 | 3,000 | 3,040 | 789,500 |
2006/12/06 | 2,980 | 3,070 | 2,975 | 3,050 | 1,650,000 |
2006/12/05 | 2,930 | 2,990 | 2,930 | 2,960 | 1,289,600 |
2006/12/04 | 2,915 | 2,940 | 2,905 | 2,940 | 622,100 |
2006/12/01 | 2,945 | 2,980 | 2,920 | 2,925 | 967,000 |
2006/11/30 | 2,900 | 2,950 | 2,865 | 2,940 | 1,336,700 |
2006/11/29 | 2,845 | 2,900 | 2,830 | 2,900 | 1,309,900 |
2006/11/28 | 2,830 | 2,845 | 2,800 | 2,840 | 539,500 |
2006/11/27 | 2,800 | 2,830 | 2,800 | 2,830 | 414,300 |
2006/11/24 | 2,795 | 2,820 | 2,790 | 2,815 | 643,300 |
2006/11/22 | 2,820 | 2,825 | 2,780 | 2,825 | 744,300 |
2006/11/21 | 2,800 | 2,810 | 2,790 | 2,810 | 484,700 |
2006/11/20 | 2,820 | 2,825 | 2,775 | 2,790 | 698,000 |
2006/11/17 | 2,805 | 2,830 | 2,805 | 2,815 | 612,300 |
2006/11/16 | 2,820 | 2,830 | 2,800 | 2,810 | 477,700 |
2006/11/15 | 2,845 | 2,845 | 2,820 | 2,820 | 672,400 |
2006/11/14 | 2,845 | 2,855 | 2,835 | 2,835 | 852,700 |
2006/11/13 | 2,835 | 2,855 | 2,820 | 2,840 | 889,300 |
2006/11/10 | 2,835 | 2,855 | 2,815 | 2,825 | 1,091,400 |
2006/11/09 | 2,825 | 2,845 | 2,815 | 2,825 | 1,079,200 |
2006/11/08 | 2,820 | 2,845 | 2,810 | 2,810 | 934,700 |
2006/11/07 | 2,830 | 2,860 | 2,800 | 2,815 | 1,554,000 |
2006/11/06 | 2,790 | 2,810 | 2,760 | 2,805 | 623,900 |
2006/11/02 | 2,775 | 2,800 | 2,765 | 2,790 | 651,700 |
2006/11/01 | 2,755 | 2,780 | 2,750 | 2,760 | 624,100 |
2006/10/31 | 2,750 | 2,760 | 2,735 | 2,735 | 736,500 |
2006/10/30 | 2,755 | 2,770 | 2,745 | 2,745 | 864,500 |
2006/10/27 | 2,780 | 2,780 | 2,725 | 2,745 | 826,300 |
2006/10/26 | 2,805 | 2,805 | 2,770 | 2,790 | 551,200 |
2006/10/25 | 2,820 | 2,820 | 2,795 | 2,800 | 461,400 |
2006/10/24 | 2,830 | 2,835 | 2,810 | 2,820 | 578,700 |
2006/10/23 | 2,825 | 2,840 | 2,810 | 2,840 | 570,500 |
2006/10/20 | 2,805 | 2,835 | 2,805 | 2,835 | 482,600 |
2006/10/19 | 2,810 | 2,815 | 2,795 | 2,805 | 617,300 |
2006/10/18 | 2,825 | 2,830 | 2,790 | 2,805 | 811,000 |
2006/10/17 | 2,820 | 2,830 | 2,810 | 2,825 | 368,200 |
2006/10/16 | 2,810 | 2,835 | 2,810 | 2,825 | 565,400 |
2006/10/13 | 2,810 | 2,830 | 2,810 | 2,810 | 465,800 |
2006/10/12 | 2,810 | 2,835 | 2,800 | 2,800 | 726,300 |
2006/10/11 | 2,815 | 2,825 | 2,795 | 2,795 | 664,900 |
2006/10/10 | 2,820 | 2,825 | 2,795 | 2,800 | 462,800 |
2006/10/06 | 2,830 | 2,835 | 2,800 | 2,815 | 837,300 |
2006/10/05 | 2,835 | 2,840 | 2,820 | 2,840 | 730,500 |
2006/10/04 | 2,835 | 2,840 | 2,820 | 2,835 | 607,500 |
2006/10/03 | 2,840 | 2,840 | 2,805 | 2,820 | 505,600 |
2006/10/02 | 2,805 | 2,840 | 2,790 | 2,840 | 684,600 |
2006/09/29 | 2,810 | 2,825 | 2,790 | 2,790 | 604,700 |
2006/09/28 | 2,770 | 2,820 | 2,770 | 2,820 | 515,600 |
2006/09/27 | 2,750 | 2,800 | 2,750 | 2,795 | 582,700 |
2006/09/26 | 2,735 | 2,780 | 2,715 | 2,750 | 776,600 |
2006/09/25 | 2,805 | 2,815 | 2,720 | 2,775 | 1,132,400 |
2006/09/22 | 2,800 | 2,825 | 2,790 | 2,815 | 915,900 |
2006/09/21 | 2,830 | 2,830 | 2,790 | 2,815 | 684,200 |
2006/09/20 | 2,805 | 2,830 | 2,795 | 2,825 | 758,200 |
2006/09/19 | 2,835 | 2,845 | 2,805 | 2,815 | 1,117,300 |
2006/09/15 | 2,835 | 2,840 | 2,825 | 2,840 | 644,400 |
2006/09/14 | 2,810 | 2,840 | 2,805 | 2,830 | 1,000,600 |
2006/09/13 | 2,820 | 2,825 | 2,805 | 2,810 | 679,000 |
2006/09/12 | 2,815 | 2,825 | 2,800 | 2,815 | 669,200 |
2006/09/11 | 2,795 | 2,820 | 2,790 | 2,790 | 624,800 |
2006/09/08 | 2,800 | 2,825 | 2,795 | 2,805 | 1,258,600 |
2006/09/07 | 2,810 | 2,820 | 2,790 | 2,790 | 742,400 |
2006/09/06 | 2,800 | 2,835 | 2,800 | 2,815 | 918,300 |
2006/09/05 | 2,800 | 2,810 | 2,790 | 2,810 | 435,400 |
2006/09/04 | 2,790 | 2,805 | 2,785 | 2,800 | 474,600 |
2006/09/01 | 2,785 | 2,795 | 2,770 | 2,775 | 310,200 |
2006/08/31 | 2,770 | 2,800 | 2,765 | 2,800 | 728,600 |
2006/08/30 | 2,755 | 2,765 | 2,750 | 2,765 | 550,300 |
2006/08/29 | 2,740 | 2,750 | 2,730 | 2,745 | 339,600 |
2006/08/28 | 2,735 | 2,735 | 2,720 | 2,725 | 355,300 |
2006/08/25 | 2,725 | 2,750 | 2,720 | 2,735 | 436,900 |
2006/08/24 | 2,735 | 2,735 | 2,695 | 2,715 | 746,000 |
2006/08/23 | 2,750 | 2,750 | 2,735 | 2,735 | 447,700 |
2006/08/22 | 2,725 | 2,745 | 2,725 | 2,745 | 368,000 |
2006/08/21 | 2,740 | 2,755 | 2,720 | 2,725 | 392,100 |
2006/08/18 | 2,720 | 2,740 | 2,705 | 2,740 | 756,600 |
2006/08/17 | 2,755 | 2,760 | 2,715 | 2,715 | 833,100 |
2006/08/16 | 2,735 | 2,755 | 2,720 | 2,750 | 691,900 |
2006/08/15 | 2,725 | 2,735 | 2,710 | 2,730 | 312,800 |
2006/08/14 | 2,705 | 2,740 | 2,705 | 2,730 | 353,300 |
2006/08/11 | 2,735 | 2,740 | 2,710 | 2,725 | 530,700 |
2006/08/10 | 2,705 | 2,730 | 2,690 | 2,705 | 469,100 |
2006/08/09 | 2,665 | 2,705 | 2,660 | 2,705 | 573,100 |
2006/08/08 | 2,670 | 2,675 | 2,655 | 2,675 | 468,800 |
2006/08/07 | 2,685 | 2,695 | 2,660 | 2,660 | 384,600 |
2006/08/04 | 2,695 | 2,705 | 2,680 | 2,690 | 426,300 |
2006/08/03 | 2,705 | 2,705 | 2,680 | 2,690 | 378,800 |
2006/08/02 | 2,690 | 2,720 | 2,675 | 2,715 | 602,700 |
2006/08/01 | 2,685 | 2,700 | 2,680 | 2,695 | 549,900 |
2006/07/31 | 2,700 | 2,705 | 2,675 | 2,675 | 451,200 |
2006/07/28 | 2,695 | 2,705 | 2,670 | 2,695 | 581,400 |
2006/07/27 | 2,690 | 2,715 | 2,675 | 2,690 | 635,300 |
2006/07/26 | 2,710 | 2,715 | 2,680 | 2,680 | 444,000 |
2006/07/25 | 2,680 | 2,720 | 2,655 | 2,715 | 1,044,200 |
2006/07/24 | 2,625 | 2,680 | 2,620 | 2,665 | 472,800 |
2006/07/21 | 2,660 | 2,680 | 2,635 | 2,635 | 531,300 |
2006/07/20 | 2,660 | 2,690 | 2,630 | 2,690 | 710,700 |
2006/07/19 | 2,635 | 2,650 | 2,605 | 2,630 | 718,200 |
2006/07/18 | 2,620 | 2,655 | 2,595 | 2,620 | 786,400 |
2006/07/14 | 2,660 | 2,660 | 2,630 | 2,630 | 571,500 |
2006/07/13 | 2,635 | 2,675 | 2,615 | 2,650 | 647,300 |
2006/07/12 | 2,670 | 2,685 | 2,630 | 2,660 | 396,600 |
2006/07/11 | 2,680 | 2,705 | 2,660 | 2,685 | 470,900 |
2006/07/10 | 2,635 | 2,695 | 2,635 | 2,695 | 521,400 |
2006/07/07 | 2,645 | 2,655 | 2,630 | 2,655 | 356,800 |
2006/07/06 | 2,640 | 2,645 | 2,620 | 2,635 | 277,900 |
2006/07/05 | 2,635 | 2,645 | 2,625 | 2,640 | 405,800 |
2006/07/04 | 2,645 | 2,660 | 2,630 | 2,645 | 364,900 |
2006/07/03 | 2,650 | 2,665 | 2,635 | 2,635 | 600,900 |
2006/06/30 | 2,650 | 2,665 | 2,630 | 2,660 | 1,009,400 |
2006/06/29 | 2,590 | 2,635 | 2,590 | 2,635 | 748,300 |
2006/06/28 | 2,595 | 2,610 | 2,560 | 2,605 | 574,600 |
2006/06/27 | 2,585 | 2,605 | 2,580 | 2,605 | 794,900 |
2006/06/26 | 2,615 | 2,620 | 2,585 | 2,615 | 483,500 |
2006/06/23 | 2,645 | 2,645 | 2,600 | 2,630 | 487,600 |
2006/06/22 | 2,620 | 2,645 | 2,615 | 2,645 | 496,300 |
2006/06/21 | 2,590 | 2,630 | 2,570 | 2,605 | 742,900 |
2006/06/20 | 2,570 | 2,615 | 2,570 | 2,590 | 632,200 |
2006/06/19 | 2,580 | 2,615 | 2,560 | 2,580 | 629,100 |
2006/06/16 | 2,530 | 2,560 | 2,510 | 2,545 | 749,700 |
2006/06/15 | 2,485 | 2,515 | 2,465 | 2,475 | 848,400 |
2006/06/14 | 2,410 | 2,480 | 2,400 | 2,470 | 916,400 |
2006/06/13 | 2,475 | 2,485 | 2,450 | 2,450 | 467,800 |
2006/06/12 | 2,505 | 2,515 | 2,470 | 2,475 | 706,600 |
2006/06/09 | 2,505 | 2,535 | 2,480 | 2,505 | 1,482,200 |
2006/06/08 | 2,600 | 2,605 | 2,450 | 2,465 | 949,300 |
2006/06/07 | 2,615 | 2,630 | 2,605 | 2,605 | 428,300 |
2006/06/06 | 2,620 | 2,635 | 2,615 | 2,620 | 540,400 |
2006/06/05 | 2,655 | 2,660 | 2,615 | 2,620 | 479,300 |
2006/06/02 | 2,645 | 2,675 | 2,625 | 2,675 | 1,056,700 |
2006/06/01 | 2,620 | 2,630 | 2,605 | 2,620 | 558,300 |
2006/05/31 | 2,605 | 2,625 | 2,600 | 2,610 | 1,022,900 |
2006/05/30 | 2,625 | 2,640 | 2,615 | 2,630 | 737,500 |
2006/05/29 | 2,635 | 2,635 | 2,610 | 2,620 | 645,400 |
2006/05/26 | 2,605 | 2,625 | 2,595 | 2,615 | 1,203,000 |
2006/05/25 | 2,585 | 2,625 | 2,575 | 2,600 | 635,300 |
2006/05/24 | 2,600 | 2,605 | 2,565 | 2,595 | 1,007,000 |
2006/05/23 | 2,605 | 2,640 | 2,595 | 2,595 | 846,300 |
2006/05/22 | 2,635 | 2,650 | 2,610 | 2,615 | 832,300 |
2006/05/19 | 2,640 | 2,660 | 2,640 | 2,650 | 651,800 |
2006/05/18 | 2,650 | 2,660 | 2,640 | 2,640 | 557,700 |
2006/05/17 | 2,680 | 2,685 | 2,655 | 2,670 | 607,500 |
2006/05/16 | 2,685 | 2,720 | 2,675 | 2,680 | 597,100 |
2006/05/15 | 2,655 | 2,710 | 2,655 | 2,695 | 800,400 |
2006/05/12 | 2,710 | 2,715 | 2,675 | 2,675 | 789,300 |
2006/05/11 | 2,715 | 2,725 | 2,700 | 2,705 | 468,200 |
2006/05/10 | 2,775 | 2,775 | 2,705 | 2,725 | 936,000 |
2006/05/09 | 2,740 | 2,780 | 2,735 | 2,775 | 882,400 |
2006/05/08 | 2,750 | 2,770 | 2,735 | 2,735 | 789,600 |
2006/05/02 | 2,730 | 2,750 | 2,720 | 2,735 | 790,600 |
2006/05/01 | 2,685 | 2,735 | 2,680 | 2,720 | 830,600 |
2006/04/28 | 2,695 | 2,695 | 2,640 | 2,660 | 757,300 |
2006/04/27 | 2,700 | 2,700 | 2,685 | 2,685 | 355,700 |
2006/04/26 | 2,665 | 2,695 | 2,660 | 2,695 | 685,400 |
2006/04/25 | 2,605 | 2,680 | 2,600 | 2,665 | 845,900 |
2006/04/24 | 2,630 | 2,635 | 2,585 | 2,595 | 964,900 |
2006/04/21 | 2,645 | 2,650 | 2,625 | 2,635 | 836,900 |
2006/04/20 | 2,645 | 2,655 | 2,635 | 2,645 | 632,300 |
2006/04/19 | 2,665 | 2,675 | 2,645 | 2,645 | 865,000 |
2006/04/18 | 2,680 | 2,685 | 2,660 | 2,680 | 697,600 |
2006/04/17 | 2,680 | 2,685 | 2,660 | 2,670 | 457,800 |
2006/04/14 | 2,710 | 2,710 | 2,670 | 2,680 | 602,200 |
2006/04/13 | 2,670 | 2,720 | 2,640 | 2,700 | 842,200 |
2006/04/12 | 2,700 | 2,705 | 2,675 | 2,675 | 697,400 |
2006/04/11 | 2,705 | 2,710 | 2,685 | 2,690 | 664,800 |
2006/04/10 | 2,725 | 2,725 | 2,695 | 2,705 | 709,900 |
2006/04/07 | 2,735 | 2,740 | 2,700 | 2,715 | 789,000 |
2006/04/06 | 2,695 | 2,735 | 2,695 | 2,730 | 767,400 |
2006/04/05 | 2,695 | 2,705 | 2,685 | 2,690 | 512,700 |
2006/04/04 | 2,685 | 2,705 | 2,680 | 2,690 | 812,900 |
2006/04/03 | 2,650 | 2,680 | 2,640 | 2,665 | 1,290,500 |
2006/03/31 | 2,680 | 2,685 | 2,650 | 2,655 | 597,400 |
2006/03/30 | 2,690 | 2,720 | 2,665 | 2,670 | 1,164,300 |
2006/03/29 | 2,725 | 2,725 | 2,675 | 2,680 | 676,800 |
2006/03/28 | 2,710 | 2,740 | 2,700 | 2,710 | 767,600 |
2006/03/27 | 2,775 | 2,785 | 2,755 | 2,760 | 896,400 |
2006/03/24 | 2,760 | 2,770 | 2,750 | 2,765 | 671,900 |
2006/03/23 | 2,790 | 2,795 | 2,740 | 2,745 | 1,103,300 |
2006/03/22 | 2,800 | 2,805 | 2,780 | 2,795 | 946,500 |
2006/03/20 | 2,785 | 2,805 | 2,785 | 2,785 | 769,800 |
2006/03/17 | 2,780 | 2,785 | 2,775 | 2,785 | 377,800 |
2006/03/16 | 2,785 | 2,785 | 2,765 | 2,765 | 354,400 |
2006/03/15 | 2,780 | 2,790 | 2,770 | 2,780 | 338,700 |
2006/03/14 | 2,765 | 2,785 | 2,760 | 2,770 | 450,600 |
2006/03/13 | 2,770 | 2,800 | 2,750 | 2,755 | 1,138,500 |
2006/03/10 | 2,785 | 2,790 | 2,770 | 2,770 | 1,411,600 |
2006/03/09 | 2,765 | 2,800 | 2,765 | 2,795 | 648,300 |
2006/03/08 | 2,780 | 2,780 | 2,760 | 2,780 | 1,129,900 |
2006/03/07 | 2,785 | 2,785 | 2,770 | 2,780 | 799,200 |
2006/03/06 | 2,815 | 2,815 | 2,785 | 2,790 | 1,050,500 |
2006/03/03 | 2,805 | 2,820 | 2,790 | 2,820 | 833,900 |
2006/03/02 | 2,785 | 2,840 | 2,780 | 2,820 | 1,971,300 |
2006/03/01 | 2,780 | 2,785 | 2,755 | 2,770 | 1,084,500 |
2006/02/28 | 2,770 | 2,800 | 2,750 | 2,800 | 1,763,100 |
2006/02/27 | 2,705 | 2,770 | 2,700 | 2,765 | 1,497,700 |
2006/02/24 | 2,705 | 2,705 | 2,680 | 2,695 | 823,700 |
2006/02/23 | 2,700 | 2,715 | 2,690 | 2,705 | 1,471,100 |
2006/02/22 | 2,690 | 2,700 | 2,675 | 2,685 | 916,900 |
2006/02/21 | 2,690 | 2,695 | 2,665 | 2,685 | 833,300 |
2006/02/20 | 2,670 | 2,695 | 2,665 | 2,685 | 1,086,400 |
2006/02/17 | 2,695 | 2,700 | 2,670 | 2,675 | 1,005,000 |
2006/02/16 | 2,670 | 2,705 | 2,670 | 2,700 | 1,012,200 |
2006/02/15 | 2,685 | 2,695 | 2,665 | 2,675 | 1,020,100 |
2006/02/14 | 2,675 | 2,695 | 2,665 | 2,670 | 1,026,700 |
2006/02/13 | 2,670 | 2,680 | 2,655 | 2,675 | 922,800 |
2006/02/10 | 2,690 | 2,690 | 2,650 | 2,665 | 979,800 |
2006/02/09 | 2,680 | 2,700 | 2,655 | 2,680 | 1,300,100 |
2006/02/08 | 2,685 | 2,695 | 2,645 | 2,650 | 1,317,800 |
2006/02/07 | 2,650 | 2,710 | 2,645 | 2,700 | 1,216,900 |
2006/02/06 | 2,655 | 2,660 | 2,615 | 2,630 | 1,195,700 |
2006/02/03 | 2,700 | 2,700 | 2,645 | 2,655 | 1,114,600 |
2006/02/02 | 2,655 | 2,710 | 2,650 | 2,705 | 1,588,300 |
2006/02/01 | 2,665 | 2,670 | 2,630 | 2,630 | 1,409,700 |
2006/01/31 | 2,700 | 2,715 | 2,665 | 2,670 | 1,446,000 |
2006/01/30 | 2,695 | 2,710 | 2,680 | 2,680 | 985,600 |
2006/01/27 | 2,675 | 2,700 | 2,670 | 2,690 | 620,400 |
2006/01/26 | 2,650 | 2,675 | 2,645 | 2,660 | 501,100 |
2006/01/25 | 2,660 | 2,665 | 2,640 | 2,640 | 720,500 |
2006/01/24 | 2,680 | 2,680 | 2,660 | 2,670 | 410,400 |
2006/01/23 | 2,660 | 2,685 | 2,640 | 2,675 | 906,900 |
2006/01/20 | 2,660 | 2,660 | 2,640 | 2,660 | 673,500 |
2006/01/19 | 2,590 | 2,635 | 2,590 | 2,635 | 823,300 |
2006/01/18 | 2,645 | 2,650 | 2,555 | 2,590 | 1,209,800 |
2006/01/17 | 2,635 | 2,650 | 2,620 | 2,620 | 564,500 |
2006/01/16 | 2,625 | 2,660 | 2,620 | 2,630 | 555,500 |
2006/01/13 | 2,655 | 2,660 | 2,620 | 2,625 | 622,800 |
2006/01/12 | 2,655 | 2,690 | 2,640 | 2,655 | 846,000 |
2006/01/11 | 2,605 | 2,640 | 2,605 | 2,640 | 610,900 |
2006/01/10 | 2,615 | 2,620 | 2,595 | 2,605 | 639,500 |
2006/01/06 | 2,605 | 2,625 | 2,600 | 2,610 | 480,000 |
2006/01/05 | 2,580 | 2,610 | 2,575 | 2,605 | 930,100 |
2006/01/04 | 2,565 | 2,580 | 2,560 | 2,570 | 410,400 |