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 |
---|---|---|---|---|---|
2008/12/30 | 2,380 | 2,400 | 2,370 | 2,390 | 542,800 |
2008/12/29 | 2,355 | 2,390 | 2,345 | 2,375 | 791,100 |
2008/12/26 | 2,365 | 2,370 | 2,330 | 2,350 | 462,900 |
2008/12/25 | 2,370 | 2,370 | 2,350 | 2,365 | 248,900 |
2008/12/24 | 2,365 | 2,370 | 2,345 | 2,355 | 660,500 |
2008/12/22 | 2,345 | 2,390 | 2,345 | 2,370 | 865,800 |
2008/12/19 | 2,370 | 2,385 | 2,350 | 2,355 | 681,600 |
2008/12/18 | 2,405 | 2,415 | 2,345 | 2,355 | 799,300 |
2008/12/17 | 2,375 | 2,410 | 2,335 | 2,410 | 1,485,700 |
2008/12/16 | 2,385 | 2,390 | 2,335 | 2,335 | 928,700 |
2008/12/15 | 2,380 | 2,410 | 2,370 | 2,380 | 1,064,000 |
2008/12/12 | 2,360 | 2,390 | 2,315 | 2,375 | 1,705,200 |
2008/12/11 | 2,345 | 2,355 | 2,320 | 2,355 | 1,022,200 |
2008/12/10 | 2,405 | 2,420 | 2,350 | 2,355 | 1,190,500 |
2008/12/09 | 2,380 | 2,400 | 2,370 | 2,390 | 1,215,900 |
2008/12/08 | 2,395 | 2,415 | 2,390 | 2,400 | 1,024,800 |
2008/12/05 | 2,400 | 2,405 | 2,375 | 2,375 | 1,159,600 |
2008/12/04 | 2,375 | 2,400 | 2,365 | 2,400 | 992,700 |
2008/12/03 | 2,340 | 2,375 | 2,325 | 2,370 | 1,266,800 |
2008/12/02 | 2,310 | 2,350 | 2,270 | 2,300 | 1,402,300 |
2008/12/01 | 2,240 | 2,330 | 2,220 | 2,310 | 1,494,800 |
2008/11/28 | 2,350 | 2,350 | 2,235 | 2,255 | 1,737,100 |
2008/11/27 | 2,360 | 2,385 | 2,320 | 2,345 | 819,600 |
2008/11/26 | 2,380 | 2,395 | 2,360 | 2,375 | 779,000 |
2008/11/25 | 2,390 | 2,400 | 2,350 | 2,400 | 1,445,900 |
2008/11/21 | 2,365 | 2,385 | 2,310 | 2,350 | 1,192,900 |
2008/11/20 | 2,365 | 2,390 | 2,340 | 2,365 | 790,900 |
2008/11/19 | 2,345 | 2,380 | 2,325 | 2,380 | 1,169,300 |
2008/11/18 | 2,300 | 2,360 | 2,285 | 2,320 | 1,057,300 |
2008/11/17 | 2,225 | 2,320 | 2,225 | 2,275 | 895,600 |
2008/11/14 | 2,295 | 2,300 | 2,215 | 2,235 | 905,500 |
2008/11/13 | 2,250 | 2,295 | 2,230 | 2,270 | 774,900 |
2008/11/12 | 2,290 | 2,305 | 2,260 | 2,290 | 903,100 |
2008/11/11 | 2,325 | 2,345 | 2,290 | 2,290 | 1,166,700 |
2008/11/10 | 2,270 | 2,325 | 2,270 | 2,305 | 1,486,100 |
2008/11/07 | 2,280 | 2,315 | 2,250 | 2,270 | 1,380,000 |
2008/11/06 | 2,310 | 2,365 | 2,280 | 2,280 | 1,393,400 |
2008/11/05 | 2,305 | 2,330 | 2,290 | 2,330 | 1,345,900 |
2008/11/04 | 2,320 | 2,325 | 2,280 | 2,285 | 1,043,500 |
2008/10/31 | 2,315 | 2,325 | 2,245 | 2,245 | 1,046,500 |
2008/10/30 | 2,300 | 2,325 | 2,245 | 2,320 | 1,178,100 |
2008/10/29 | 2,275 | 2,300 | 2,185 | 2,295 | 1,537,000 |
2008/10/28 | 2,060 | 2,240 | 2,055 | 2,220 | 1,501,100 |
2008/10/27 | 2,200 | 2,255 | 2,100 | 2,100 | 1,281,400 |
2008/10/24 | 2,245 | 2,265 | 2,205 | 2,240 | 1,510,200 |
2008/10/23 | 2,065 | 2,265 | 2,045 | 2,260 | 2,200,000 |
2008/10/22 | 2,275 | 2,275 | 2,140 | 2,145 | 1,369,600 |
2008/10/21 | 2,300 | 2,310 | 2,220 | 2,270 | 1,297,500 |
2008/10/20 | 2,240 | 2,245 | 2,150 | 2,220 | 1,600,100 |
2008/10/17 | 2,140 | 2,145 | 2,075 | 2,135 | 1,351,000 |
2008/10/16 | 1,975 | 2,075 | 1,916 | 1,987 | 1,601,900 |
2008/10/15 | 1,980 | 2,065 | 1,963 | 2,045 | 1,428,300 |
2008/10/14 | 2,020 | 2,030 | 1,952 | 1,963 | 2,125,200 |
2008/10/10 | 2,000 | 2,000 | 1,828 | 1,852 | 2,501,700 |
2008/10/09 | 2,095 | 2,095 | 2,020 | 2,040 | 1,362,400 |
2008/10/08 | 2,100 | 2,160 | 2,080 | 2,090 | 1,573,200 |
2008/10/07 | 2,130 | 2,155 | 2,100 | 2,110 | 1,139,800 |
2008/10/06 | 2,225 | 2,240 | 2,170 | 2,180 | 1,112,300 |
2008/10/03 | 2,275 | 2,285 | 2,220 | 2,225 | 1,155,100 |
2008/10/02 | 2,305 | 2,330 | 2,270 | 2,315 | 1,269,300 |
2008/10/01 | 2,255 | 2,300 | 2,230 | 2,280 | 1,220,200 |
2008/09/30 | 2,220 | 2,245 | 2,190 | 2,200 | 985,900 |
2008/09/29 | 2,290 | 2,315 | 2,260 | 2,280 | 770,900 |
2008/09/26 | 2,245 | 2,280 | 2,240 | 2,275 | 1,000,500 |
2008/09/25 | 2,245 | 2,260 | 2,220 | 2,240 | 689,600 |
2008/09/24 | 2,235 | 2,280 | 2,210 | 2,280 | 1,213,900 |
2008/09/22 | 2,290 | 2,290 | 2,215 | 2,230 | 1,303,500 |
2008/09/19 | 2,300 | 2,300 | 2,225 | 2,250 | 2,042,000 |
2008/09/18 | 2,290 | 2,305 | 2,265 | 2,280 | 1,173,500 |
2008/09/17 | 2,365 | 2,390 | 2,300 | 2,325 | 1,321,700 |
2008/09/16 | 2,285 | 2,345 | 2,225 | 2,340 | 1,224,700 |
2008/09/12 | 2,390 | 2,425 | 2,345 | 2,365 | 1,281,200 |
2008/09/11 | 2,420 | 2,430 | 2,355 | 2,390 | 1,060,900 |
2008/09/10 | 2,425 | 2,470 | 2,420 | 2,440 | 1,059,300 |
2008/09/09 | 2,455 | 2,465 | 2,410 | 2,430 | 711,600 |
2008/09/08 | 2,450 | 2,500 | 2,420 | 2,435 | 1,110,800 |
2008/09/05 | 2,460 | 2,500 | 2,450 | 2,465 | 1,354,400 |
2008/09/04 | 2,495 | 2,520 | 2,465 | 2,480 | 1,858,800 |
2008/09/03 | 2,415 | 2,510 | 2,410 | 2,510 | 2,275,000 |
2008/09/02 | 2,370 | 2,425 | 2,355 | 2,375 | 1,073,600 |
2008/09/01 | 2,380 | 2,385 | 2,355 | 2,365 | 622,200 |
2008/08/29 | 2,390 | 2,440 | 2,380 | 2,405 | 1,598,800 |
2008/08/28 | 2,380 | 2,385 | 2,350 | 2,375 | 704,800 |
2008/08/27 | 2,330 | 2,390 | 2,325 | 2,380 | 832,200 |
2008/08/26 | 2,330 | 2,335 | 2,295 | 2,330 | 572,700 |
2008/08/25 | 2,335 | 2,370 | 2,320 | 2,330 | 533,500 |
2008/08/22 | 2,325 | 2,325 | 2,270 | 2,315 | 1,098,900 |
2008/08/21 | 2,335 | 2,340 | 2,310 | 2,325 | 1,103,400 |
2008/08/20 | 2,320 | 2,335 | 2,310 | 2,325 | 539,500 |
2008/08/19 | 2,320 | 2,345 | 2,300 | 2,340 | 935,700 |
2008/08/18 | 2,340 | 2,420 | 2,335 | 2,355 | 1,127,200 |
2008/08/15 | 2,335 | 2,350 | 2,330 | 2,340 | 960,700 |
2008/08/14 | 2,345 | 2,365 | 2,335 | 2,355 | 1,120,100 |
2008/08/13 | 2,365 | 2,375 | 2,320 | 2,355 | 1,251,800 |
2008/08/12 | 2,370 | 2,400 | 2,350 | 2,360 | 1,748,400 |
2008/08/11 | 2,345 | 2,410 | 2,345 | 2,385 | 893,800 |
2008/08/08 | 2,345 | 2,385 | 2,315 | 2,380 | 1,168,600 |
2008/08/07 | 2,415 | 2,425 | 2,350 | 2,385 | 1,525,800 |
2008/08/06 | 2,465 | 2,465 | 2,425 | 2,440 | 1,531,000 |
2008/08/05 | 2,425 | 2,485 | 2,425 | 2,455 | 2,779,200 |
2008/08/04 | 2,355 | 2,435 | 2,355 | 2,410 | 2,373,800 |
2008/08/01 | 2,280 | 2,350 | 2,275 | 2,350 | 2,473,000 |
2008/07/31 | 2,185 | 2,285 | 2,180 | 2,280 | 2,305,900 |
2008/07/30 | 2,135 | 2,155 | 2,125 | 2,155 | 1,377,800 |
2008/07/29 | 2,155 | 2,160 | 2,125 | 2,155 | 1,075,000 |
2008/07/28 | 2,150 | 2,175 | 2,135 | 2,165 | 831,400 |
2008/07/25 | 2,130 | 2,170 | 2,130 | 2,150 | 1,449,200 |
2008/07/24 | 2,110 | 2,155 | 2,105 | 2,150 | 1,179,200 |
2008/07/23 | 2,120 | 2,140 | 2,095 | 2,100 | 1,397,500 |
2008/07/22 | 2,090 | 2,120 | 2,075 | 2,110 | 1,144,600 |
2008/07/18 | 2,120 | 2,120 | 2,080 | 2,085 | 1,677,200 |
2008/07/17 | 2,155 | 2,155 | 2,105 | 2,115 | 1,299,800 |
2008/07/16 | 2,150 | 2,185 | 2,130 | 2,145 | 1,558,600 |
2008/07/15 | 2,185 | 2,185 | 2,135 | 2,165 | 1,402,400 |
2008/07/14 | 2,225 | 2,260 | 2,195 | 2,195 | 1,694,800 |
2008/07/11 | 2,230 | 2,250 | 2,205 | 2,230 | 1,138,000 |
2008/07/10 | 2,245 | 2,255 | 2,205 | 2,230 | 1,068,200 |
2008/07/09 | 2,245 | 2,260 | 2,220 | 2,230 | 1,747,300 |
2008/07/08 | 2,200 | 2,235 | 2,190 | 2,220 | 1,881,900 |
2008/07/07 | 2,200 | 2,215 | 2,160 | 2,195 | 961,200 |
2008/07/04 | 2,185 | 2,195 | 2,150 | 2,190 | 1,364,500 |
2008/07/03 | 2,255 | 2,260 | 2,190 | 2,210 | 1,629,300 |
2008/07/02 | 2,275 | 2,275 | 2,200 | 2,255 | 1,842,500 |
2008/07/01 | 2,230 | 2,275 | 2,230 | 2,270 | 2,624,400 |
2008/06/30 | 2,200 | 2,245 | 2,175 | 2,220 | 2,891,600 |
2008/06/27 | 2,100 | 2,160 | 2,090 | 2,160 | 1,997,800 |
2008/06/26 | 2,130 | 2,145 | 2,095 | 2,125 | 1,473,600 |
2008/06/25 | 2,100 | 2,130 | 2,075 | 2,125 | 1,089,200 |
2008/06/24 | 2,100 | 2,125 | 2,090 | 2,115 | 1,196,900 |
2008/06/23 | 2,095 | 2,140 | 2,080 | 2,125 | 1,028,400 |
2008/06/20 | 2,175 | 2,175 | 2,100 | 2,105 | 2,284,800 |
2008/06/19 | 2,185 | 2,190 | 2,145 | 2,155 | 1,283,800 |
2008/06/18 | 2,200 | 2,220 | 2,185 | 2,200 | 1,022,100 |
2008/06/17 | 2,160 | 2,220 | 2,155 | 2,205 | 1,435,700 |
2008/06/16 | 2,175 | 2,180 | 2,145 | 2,165 | 918,700 |
2008/06/13 | 2,160 | 2,180 | 2,145 | 2,160 | 1,323,100 |
2008/06/12 | 2,170 | 2,200 | 2,165 | 2,185 | 1,237,500 |
2008/06/11 | 2,210 | 2,220 | 2,190 | 2,200 | 858,700 |
2008/06/10 | 2,220 | 2,235 | 2,210 | 2,225 | 1,082,300 |
2008/06/09 | 2,225 | 2,260 | 2,200 | 2,210 | 1,198,500 |
2008/06/06 | 2,300 | 2,305 | 2,250 | 2,255 | 1,038,400 |
2008/06/05 | 2,250 | 2,290 | 2,245 | 2,265 | 1,587,000 |
2008/06/04 | 2,200 | 2,255 | 2,195 | 2,240 | 1,278,100 |
2008/06/03 | 2,230 | 2,230 | 2,205 | 2,220 | 1,568,900 |
2008/06/02 | 2,230 | 2,240 | 2,185 | 2,225 | 1,098,500 |
2008/05/30 | 2,185 | 2,255 | 2,180 | 2,240 | 1,248,400 |
2008/05/29 | 2,175 | 2,175 | 2,140 | 2,160 | 1,098,800 |
2008/05/28 | 2,175 | 2,180 | 2,150 | 2,155 | 1,282,000 |
2008/05/27 | 2,205 | 2,215 | 2,165 | 2,190 | 1,772,000 |
2008/05/26 | 2,240 | 2,255 | 2,200 | 2,210 | 1,268,500 |
2008/05/23 | 2,260 | 2,270 | 2,230 | 2,230 | 1,540,000 |
2008/05/22 | 2,265 | 2,280 | 2,250 | 2,280 | 979,100 |
2008/05/21 | 2,305 | 2,310 | 2,250 | 2,255 | 1,128,700 |
2008/05/20 | 2,290 | 2,320 | 2,285 | 2,310 | 1,503,700 |
2008/05/19 | 2,270 | 2,285 | 2,260 | 2,275 | 1,169,100 |
2008/05/16 | 2,285 | 2,295 | 2,260 | 2,265 | 832,900 |
2008/05/15 | 2,285 | 2,305 | 2,280 | 2,285 | 885,100 |
2008/05/14 | 2,270 | 2,295 | 2,260 | 2,285 | 1,209,700 |
2008/05/13 | 2,270 | 2,290 | 2,260 | 2,275 | 853,400 |
2008/05/12 | 2,300 | 2,310 | 2,265 | 2,275 | 870,600 |
2008/05/09 | 2,325 | 2,340 | 2,300 | 2,300 | 804,500 |
2008/05/08 | 2,360 | 2,370 | 2,320 | 2,320 | 1,194,900 |
2008/05/07 | 2,340 | 2,370 | 2,335 | 2,365 | 750,800 |
2008/05/02 | 2,325 | 2,345 | 2,320 | 2,345 | 1,017,100 |
2008/05/01 | 2,350 | 2,350 | 2,300 | 2,325 | 1,194,800 |
2008/04/30 | 2,365 | 2,370 | 2,345 | 2,360 | 958,100 |
2008/04/28 | 2,420 | 2,430 | 2,380 | 2,400 | 647,300 |
2008/04/25 | 2,405 | 2,435 | 2,395 | 2,420 | 1,043,600 |
2008/04/24 | 2,425 | 2,425 | 2,400 | 2,400 | 767,100 |
2008/04/23 | 2,440 | 2,470 | 2,425 | 2,435 | 899,400 |
2008/04/22 | 2,445 | 2,470 | 2,440 | 2,460 | 450,900 |
2008/04/21 | 2,485 | 2,485 | 2,435 | 2,460 | 793,100 |
2008/04/18 | 2,460 | 2,480 | 2,435 | 2,465 | 727,200 |
2008/04/17 | 2,470 | 2,480 | 2,445 | 2,460 | 804,700 |
2008/04/16 | 2,455 | 2,465 | 2,425 | 2,455 | 508,600 |
2008/04/15 | 2,445 | 2,455 | 2,430 | 2,450 | 542,400 |
2008/04/14 | 2,455 | 2,475 | 2,425 | 2,475 | 595,700 |
2008/04/11 | 2,490 | 2,510 | 2,470 | 2,495 | 665,200 |
2008/04/10 | 2,485 | 2,515 | 2,465 | 2,490 | 801,500 |
2008/04/09 | 2,545 | 2,550 | 2,485 | 2,500 | 830,700 |
2008/04/08 | 2,540 | 2,575 | 2,515 | 2,535 | 837,200 |
2008/04/07 | 2,535 | 2,545 | 2,505 | 2,540 | 783,800 |
2008/04/04 | 2,540 | 2,580 | 2,530 | 2,565 | 916,500 |
2008/04/03 | 2,565 | 2,580 | 2,535 | 2,580 | 685,200 |
2008/04/02 | 2,540 | 2,570 | 2,520 | 2,560 | 624,100 |
2008/04/01 | 2,435 | 2,520 | 2,435 | 2,515 | 1,107,800 |
2008/03/31 | 2,510 | 2,520 | 2,410 | 2,435 | 1,090,500 |
2008/03/28 | 2,485 | 2,525 | 2,460 | 2,500 | 761,000 |
2008/03/27 | 2,455 | 2,510 | 2,450 | 2,485 | 940,900 |
2008/03/26 | 2,470 | 2,505 | 2,450 | 2,470 | 879,100 |
2008/03/25 | 2,570 | 2,570 | 2,510 | 2,525 | 902,300 |
2008/03/24 | 2,555 | 2,605 | 2,540 | 2,540 | 965,000 |
2008/03/21 | 2,495 | 2,545 | 2,485 | 2,545 | 874,800 |
2008/03/19 | 2,510 | 2,520 | 2,420 | 2,465 | 1,533,900 |
2008/03/18 | 2,435 | 2,480 | 2,410 | 2,475 | 1,325,300 |
2008/03/17 | 2,500 | 2,500 | 2,440 | 2,445 | 1,018,000 |
2008/03/14 | 2,550 | 2,550 | 2,505 | 2,515 | 1,519,500 |
2008/03/13 | 2,580 | 2,580 | 2,520 | 2,550 | 1,605,400 |
2008/03/12 | 2,630 | 2,670 | 2,590 | 2,590 | 864,800 |
2008/03/11 | 2,640 | 2,645 | 2,590 | 2,625 | 1,265,600 |
2008/03/10 | 2,630 | 2,670 | 2,605 | 2,645 | 1,938,600 |
2008/03/07 | 2,540 | 2,570 | 2,510 | 2,555 | 1,087,300 |
2008/03/06 | 2,590 | 2,595 | 2,550 | 2,560 | 1,286,700 |
2008/03/05 | 2,595 | 2,595 | 2,550 | 2,575 | 1,319,500 |
2008/03/04 | 2,560 | 2,565 | 2,515 | 2,560 | 1,285,200 |
2008/03/03 | 2,570 | 2,605 | 2,560 | 2,585 | 1,033,500 |
2008/02/29 | 2,580 | 2,635 | 2,555 | 2,635 | 1,532,300 |
2008/02/28 | 2,600 | 2,605 | 2,570 | 2,595 | 1,144,400 |
2008/02/27 | 2,605 | 2,655 | 2,605 | 2,630 | 1,054,100 |
2008/02/26 | 2,660 | 2,670 | 2,590 | 2,595 | 1,685,100 |
2008/02/25 | 2,645 | 2,690 | 2,635 | 2,670 | 1,067,200 |
2008/02/22 | 2,665 | 2,675 | 2,610 | 2,640 | 1,278,900 |
2008/02/21 | 2,675 | 2,700 | 2,655 | 2,675 | 1,834,400 |
2008/02/20 | 2,745 | 2,745 | 2,650 | 2,655 | 1,664,500 |
2008/02/19 | 2,770 | 2,785 | 2,725 | 2,730 | 1,103,200 |
2008/02/18 | 2,830 | 2,845 | 2,780 | 2,780 | 1,090,200 |
2008/02/15 | 2,880 | 2,885 | 2,825 | 2,865 | 958,700 |
2008/02/14 | 2,800 | 2,850 | 2,790 | 2,850 | 1,297,400 |
2008/02/13 | 2,820 | 2,820 | 2,735 | 2,760 | 1,319,400 |
2008/02/12 | 2,780 | 2,855 | 2,740 | 2,830 | 1,046,000 |
2008/02/08 | 2,705 | 2,785 | 2,705 | 2,775 | 633,400 |
2008/02/07 | 2,655 | 2,770 | 2,655 | 2,765 | 1,101,200 |
2008/02/06 | 2,680 | 2,720 | 2,655 | 2,655 | 982,900 |
2008/02/05 | 2,725 | 2,770 | 2,720 | 2,740 | 849,800 |
2008/02/04 | 2,705 | 2,750 | 2,705 | 2,730 | 677,000 |
2008/02/01 | 2,680 | 2,705 | 2,640 | 2,695 | 1,024,500 |
2008/01/31 | 2,645 | 2,710 | 2,615 | 2,695 | 1,599,000 |
2008/01/30 | 2,725 | 2,730 | 2,615 | 2,650 | 2,187,000 |
2008/01/29 | 2,785 | 2,830 | 2,770 | 2,805 | 1,324,400 |
2008/01/28 | 2,820 | 2,900 | 2,780 | 2,780 | 966,600 |
2008/01/25 | 2,750 | 2,840 | 2,750 | 2,810 | 1,242,700 |
2008/01/24 | 2,660 | 2,730 | 2,660 | 2,715 | 966,200 |
2008/01/23 | 2,695 | 2,730 | 2,645 | 2,700 | 1,208,300 |
2008/01/22 | 2,700 | 2,765 | 2,635 | 2,685 | 1,026,700 |
2008/01/21 | 2,810 | 2,810 | 2,725 | 2,740 | 1,105,600 |
2008/01/18 | 2,745 | 2,830 | 2,725 | 2,805 | 1,545,100 |
2008/01/17 | 2,800 | 2,850 | 2,755 | 2,825 | 1,776,900 |
2008/01/16 | 2,680 | 2,755 | 2,680 | 2,750 | 1,619,600 |
2008/01/15 | 2,660 | 2,710 | 2,655 | 2,675 | 1,104,200 |
2008/01/11 | 2,730 | 2,730 | 2,645 | 2,675 | 903,300 |
2008/01/10 | 2,725 | 2,740 | 2,675 | 2,690 | 875,100 |
2008/01/09 | 2,650 | 2,760 | 2,620 | 2,755 | 1,560,100 |
2008/01/08 | 2,645 | 2,675 | 2,635 | 2,645 | 834,800 |
2008/01/07 | 2,610 | 2,665 | 2,610 | 2,645 | 1,061,200 |
2008/01/04 | 2,710 | 2,715 | 2,650 | 2,660 | 1,209,900 |