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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,335 | 1,348 | 1,330 | 1,342 | 799,100 |
| 2013/12/27 | 1,298 | 1,329 | 1,291 | 1,326 | 960,000 |
| 2013/12/26 | 1,256 | 1,296 | 1,249 | 1,294 | 950,000 |
| 2013/12/25 | 1,256 | 1,265 | 1,230 | 1,254 | 1,080,300 |
| 2013/12/24 | 1,284 | 1,289 | 1,255 | 1,260 | 921,400 |
| 2013/12/20 | 1,295 | 1,300 | 1,275 | 1,285 | 1,169,200 |
| 2013/12/19 | 1,286 | 1,294 | 1,279 | 1,292 | 1,082,600 |
| 2013/12/18 | 1,260 | 1,284 | 1,260 | 1,281 | 1,031,900 |
| 2013/12/17 | 1,258 | 1,267 | 1,257 | 1,265 | 703,600 |
| 2013/12/16 | 1,256 | 1,273 | 1,248 | 1,255 | 1,043,700 |
| 2013/12/13 | 1,286 | 1,289 | 1,262 | 1,264 | 2,153,500 |
| 2013/12/12 | 1,293 | 1,309 | 1,278 | 1,291 | 1,233,600 |
| 2013/12/11 | 1,321 | 1,324 | 1,297 | 1,304 | 1,462,300 |
| 2013/12/10 | 1,319 | 1,339 | 1,316 | 1,335 | 853,400 |
| 2013/12/09 | 1,336 | 1,343 | 1,311 | 1,319 | 1,228,900 |
| 2013/12/06 | 1,300 | 1,335 | 1,298 | 1,325 | 1,181,700 |
| 2013/12/05 | 1,314 | 1,331 | 1,300 | 1,302 | 1,086,100 |
| 2013/12/04 | 1,330 | 1,348 | 1,315 | 1,315 | 1,106,500 |
| 2013/12/03 | 1,359 | 1,359 | 1,333 | 1,337 | 881,800 |
| 2013/12/02 | 1,335 | 1,359 | 1,334 | 1,353 | 1,103,000 |
| 2013/11/29 | 1,315 | 1,336 | 1,315 | 1,327 | 971,300 |
| 2013/11/28 | 1,333 | 1,337 | 1,315 | 1,320 | 793,000 |
| 2013/11/27 | 1,350 | 1,351 | 1,320 | 1,322 | 842,500 |
| 2013/11/26 | 1,360 | 1,368 | 1,350 | 1,350 | 694,800 |
| 2013/11/25 | 1,372 | 1,372 | 1,356 | 1,364 | 650,100 |
| 2013/11/22 | 1,366 | 1,369 | 1,350 | 1,354 | 820,700 |
| 2013/11/21 | 1,371 | 1,382 | 1,362 | 1,367 | 887,900 |
| 2013/11/20 | 1,377 | 1,388 | 1,364 | 1,369 | 542,700 |
| 2013/11/19 | 1,376 | 1,388 | 1,371 | 1,380 | 632,600 |
| 2013/11/18 | 1,394 | 1,398 | 1,381 | 1,383 | 632,500 |
| 2013/11/15 | 1,375 | 1,394 | 1,363 | 1,388 | 1,375,400 |
| 2013/11/14 | 1,355 | 1,376 | 1,354 | 1,368 | 755,100 |
| 2013/11/13 | 1,360 | 1,381 | 1,343 | 1,348 | 956,800 |
| 2013/11/12 | 1,315 | 1,364 | 1,311 | 1,360 | 1,857,600 |
| 2013/11/11 | 1,328 | 1,330 | 1,293 | 1,301 | 772,400 |
| 2013/11/08 | 1,301 | 1,322 | 1,300 | 1,318 | 767,500 |
| 2013/11/07 | 1,328 | 1,335 | 1,308 | 1,316 | 757,100 |
| 2013/11/06 | 1,304 | 1,330 | 1,301 | 1,327 | 999,900 |
| 2013/11/05 | 1,339 | 1,340 | 1,286 | 1,297 | 1,290,600 |
| 2013/11/01 | 1,373 | 1,374 | 1,318 | 1,320 | 1,401,400 |
| 2013/10/31 | 1,391 | 1,391 | 1,361 | 1,379 | 1,015,600 |
| 2013/10/30 | 1,396 | 1,398 | 1,380 | 1,381 | 881,100 |
| 2013/10/29 | 1,366 | 1,397 | 1,366 | 1,381 | 627,900 |
| 2013/10/28 | 1,371 | 1,379 | 1,360 | 1,373 | 675,200 |
| 2013/10/25 | 1,388 | 1,389 | 1,351 | 1,351 | 1,247,800 |
| 2013/10/24 | 1,404 | 1,411 | 1,376 | 1,386 | 1,226,500 |
| 2013/10/23 | 1,447 | 1,454 | 1,412 | 1,414 | 1,253,600 |
| 2013/10/22 | 1,475 | 1,477 | 1,442 | 1,447 | 717,100 |
| 2013/10/21 | 1,460 | 1,477 | 1,454 | 1,471 | 877,300 |
| 2013/10/18 | 1,460 | 1,473 | 1,451 | 1,465 | 1,081,800 |
| 2013/10/17 | 1,465 | 1,496 | 1,452 | 1,461 | 1,618,600 |
| 2013/10/16 | 1,456 | 1,464 | 1,446 | 1,460 | 762,100 |
| 2013/10/15 | 1,444 | 1,462 | 1,442 | 1,458 | 827,600 |
| 2013/10/11 | 1,445 | 1,460 | 1,433 | 1,443 | 995,500 |
| 2013/10/10 | 1,420 | 1,435 | 1,402 | 1,431 | 848,800 |
| 2013/10/09 | 1,398 | 1,410 | 1,379 | 1,410 | 1,221,500 |
| 2013/10/08 | 1,380 | 1,419 | 1,379 | 1,408 | 1,265,200 |
| 2013/10/07 | 1,449 | 1,450 | 1,381 | 1,383 | 1,779,600 |
| 2013/10/04 | 1,440 | 1,467 | 1,423 | 1,455 | 1,887,400 |
| 2013/10/03 | 1,428 | 1,470 | 1,421 | 1,459 | 2,295,600 |
| 2013/10/02 | 1,415 | 1,429 | 1,407 | 1,420 | 1,553,000 |
| 2013/10/01 | 1,389 | 1,421 | 1,388 | 1,407 | 1,670,200 |
| 2013/09/30 | 1,386 | 1,418 | 1,383 | 1,401 | 1,917,000 |
| 2013/09/27 | 1,390 | 1,425 | 1,385 | 1,396 | 2,453,100 |
| 2013/09/26 | 1,355 | 1,383 | 1,348 | 1,383 | 1,522,000 |
| 2013/09/25 | 1,356 | 1,373 | 1,343 | 1,347 | 1,520,000 |
| 2013/09/24 | 1,354 | 1,368 | 1,346 | 1,355 | 1,347,200 |
| 2013/09/20 | 1,411 | 1,421 | 1,377 | 1,381 | 1,633,800 |
| 2013/09/19 | 1,390 | 1,403 | 1,368 | 1,402 | 1,482,600 |
| 2013/09/18 | 1,407 | 1,407 | 1,373 | 1,381 | 1,310,200 |
| 2013/09/17 | 1,416 | 1,427 | 1,400 | 1,401 | 1,035,100 |
| 2013/09/13 | 1,390 | 1,429 | 1,390 | 1,414 | 1,466,100 |
| 2013/09/12 | 1,428 | 1,436 | 1,386 | 1,414 | 1,840,700 |
| 2013/09/11 | 1,430 | 1,443 | 1,414 | 1,425 | 1,901,000 |
| 2013/09/10 | 1,424 | 1,431 | 1,396 | 1,404 | 1,006,500 |
| 2013/09/09 | 1,442 | 1,456 | 1,404 | 1,410 | 1,383,300 |
| 2013/09/06 | 1,419 | 1,424 | 1,386 | 1,406 | 1,689,600 |
| 2013/09/05 | 1,389 | 1,423 | 1,365 | 1,422 | 1,944,200 |
| 2013/09/04 | 1,348 | 1,387 | 1,320 | 1,386 | 2,054,800 |
| 2013/09/03 | 1,340 | 1,380 | 1,333 | 1,358 | 1,646,800 |
| 2013/09/02 | 1,276 | 1,296 | 1,240 | 1,288 | 1,539,400 |
| 2013/08/30 | 1,262 | 1,318 | 1,261 | 1,277 | 2,698,000 |
| 2013/08/29 | 1,273 | 1,278 | 1,234 | 1,256 | 2,144,000 |
| 2013/08/28 | 1,298 | 1,311 | 1,272 | 1,279 | 1,517,400 |
| 2013/08/27 | 1,305 | 1,350 | 1,298 | 1,338 | 2,421,900 |
| 2013/08/26 | 1,311 | 1,336 | 1,296 | 1,312 | 1,512,400 |
| 2013/08/23 | 1,324 | 1,344 | 1,303 | 1,326 | 1,577,200 |
| 2013/08/22 | 1,290 | 1,338 | 1,286 | 1,295 | 2,398,200 |
| 2013/08/21 | 1,338 | 1,338 | 1,273 | 1,298 | 2,015,200 |
| 2013/08/20 | 1,345 | 1,395 | 1,337 | 1,339 | 1,647,500 |
| 2013/08/19 | 1,363 | 1,366 | 1,339 | 1,351 | 1,509,200 |
| 2013/08/16 | 1,395 | 1,402 | 1,354 | 1,361 | 2,066,800 |
| 2013/08/15 | 1,409 | 1,430 | 1,388 | 1,401 | 2,279,700 |
| 2013/08/14 | 1,421 | 1,439 | 1,383 | 1,423 | 2,331,500 |
| 2013/08/13 | 1,416 | 1,427 | 1,385 | 1,421 | 1,216,600 |
| 2013/08/12 | 1,403 | 1,424 | 1,359 | 1,401 | 1,557,900 |
| 2013/08/09 | 1,444 | 1,469 | 1,414 | 1,419 | 1,253,500 |
| 2013/08/08 | 1,435 | 1,490 | 1,430 | 1,435 | 1,959,700 |
| 2013/08/07 | 1,474 | 1,500 | 1,441 | 1,441 | 1,501,300 |
| 2013/08/06 | 1,443 | 1,499 | 1,443 | 1,499 | 1,591,700 |
| 2013/08/05 | 1,455 | 1,471 | 1,435 | 1,453 | 1,409,900 |
| 2013/08/02 | 1,439 | 1,490 | 1,421 | 1,478 | 1,866,900 |
| 2013/08/01 | 1,366 | 1,428 | 1,366 | 1,428 | 1,882,400 |
| 2013/07/31 | 1,393 | 1,414 | 1,354 | 1,365 | 2,221,600 |
| 2013/07/30 | 1,331 | 1,428 | 1,331 | 1,422 | 2,356,300 |
| 2013/07/29 | 1,385 | 1,387 | 1,336 | 1,344 | 2,047,300 |
| 2013/07/26 | 1,391 | 1,450 | 1,389 | 1,400 | 2,073,100 |
| 2013/07/25 | 1,488 | 1,494 | 1,402 | 1,410 | 2,192,400 |
| 2013/07/24 | 1,487 | 1,508 | 1,483 | 1,488 | 2,295,500 |
| 2013/07/23 | 1,500 | 1,521 | 1,496 | 1,517 | 1,278,400 |
| 2013/07/22 | 1,520 | 1,526 | 1,486 | 1,516 | 1,371,600 |
| 2013/07/19 | 1,528 | 1,538 | 1,486 | 1,509 | 2,799,500 |
| 2013/07/18 | 1,530 | 1,536 | 1,494 | 1,507 | 2,471,100 |
| 2013/07/17 | 1,528 | 1,539 | 1,511 | 1,530 | 2,309,800 |
| 2013/07/16 | 1,520 | 1,543 | 1,502 | 1,519 | 2,350,700 |
| 2013/07/12 | 1,515 | 1,526 | 1,496 | 1,503 | 1,853,100 |
| 2013/07/11 | 1,500 | 1,535 | 1,500 | 1,519 | 1,815,600 |
| 2013/07/10 | 1,546 | 1,548 | 1,476 | 1,506 | 2,839,400 |
| 2013/07/09 | 1,514 | 1,533 | 1,488 | 1,514 | 1,784,300 |
| 2013/07/08 | 1,500 | 1,558 | 1,481 | 1,484 | 2,736,900 |
| 2013/07/05 | 1,490 | 1,496 | 1,475 | 1,492 | 1,279,400 |
| 2013/07/04 | 1,450 | 1,494 | 1,448 | 1,469 | 2,086,000 |
| 2013/07/03 | 1,499 | 1,500 | 1,446 | 1,452 | 2,865,900 |
| 2013/07/02 | 1,490 | 1,528 | 1,463 | 1,504 | 2,941,400 |
| 2013/07/01 | 1,514 | 1,518 | 1,458 | 1,474 | 2,212,500 |
| 2013/06/28 | 1,474 | 1,520 | 1,470 | 1,496 | 3,436,900 |
| 2013/06/27 | 1,425 | 1,464 | 1,413 | 1,462 | 1,901,700 |
| 2013/06/26 | 1,399 | 1,435 | 1,357 | 1,428 | 2,640,000 |
| 2013/06/25 | 1,396 | 1,438 | 1,347 | 1,371 | 1,919,700 |
| 2013/06/24 | 1,420 | 1,441 | 1,391 | 1,395 | 1,649,100 |
| 2013/06/21 | 1,380 | 1,418 | 1,337 | 1,407 | 2,516,900 |
| 2013/06/20 | 1,422 | 1,448 | 1,397 | 1,414 | 2,133,200 |
| 2013/06/19 | 1,414 | 1,455 | 1,384 | 1,421 | 3,512,400 |
| 2013/06/18 | 1,335 | 1,400 | 1,314 | 1,389 | 2,871,500 |
| 2013/06/17 | 1,275 | 1,319 | 1,245 | 1,317 | 3,636,800 |
| 2013/06/14 | 1,291 | 1,326 | 1,276 | 1,284 | 3,549,700 |
| 2013/06/13 | 1,316 | 1,360 | 1,256 | 1,278 | 2,502,000 |
| 2013/06/12 | 1,251 | 1,330 | 1,241 | 1,315 | 2,033,000 |
| 2013/06/11 | 1,305 | 1,321 | 1,253 | 1,264 | 2,756,400 |
| 2013/06/10 | 1,330 | 1,390 | 1,290 | 1,321 | 3,993,000 |
| 2013/06/07 | 1,209 | 1,315 | 1,200 | 1,298 | 3,669,300 |
| 2013/06/06 | 1,251 | 1,304 | 1,207 | 1,218 | 4,321,700 |
| 2013/06/05 | 1,426 | 1,426 | 1,284 | 1,302 | 3,805,200 |
| 2013/06/04 | 1,374 | 1,432 | 1,343 | 1,418 | 2,965,200 |
| 2013/06/03 | 1,355 | 1,427 | 1,305 | 1,392 | 3,713,300 |
| 2013/05/31 | 1,440 | 1,482 | 1,383 | 1,399 | 3,914,100 |
| 2013/05/30 | 1,430 | 1,525 | 1,390 | 1,425 | 4,969,400 |
| 2013/05/29 | 1,353 | 1,532 | 1,335 | 1,489 | 6,686,300 |
| 2013/05/28 | 1,306 | 1,357 | 1,225 | 1,281 | 4,302,800 |
| 2013/05/27 | 1,349 | 1,361 | 1,292 | 1,292 | 2,285,500 |
| 2013/05/24 | 1,358 | 1,454 | 1,323 | 1,384 | 3,887,500 |
| 2013/05/23 | 1,480 | 1,530 | 1,306 | 1,343 | 3,781,500 |
| 2013/05/22 | 1,505 | 1,536 | 1,480 | 1,480 | 2,361,800 |
| 2013/05/21 | 1,589 | 1,613 | 1,472 | 1,493 | 6,291,200 |
| 2013/05/20 | 1,543 | 1,610 | 1,521 | 1,560 | 5,848,800 |
| 2013/05/17 | 1,542 | 1,593 | 1,504 | 1,504 | 3,927,600 |
| 2013/05/16 | 1,506 | 1,538 | 1,474 | 1,529 | 5,307,000 |
| 2013/05/15 | 1,442 | 1,542 | 1,402 | 1,456 | 6,181,800 |
| 2013/05/14 | 1,388 | 1,585 | 1,375 | 1,464 | 9,537,100 |
| 2013/05/13 | 1,370 | 1,394 | 1,357 | 1,377 | 2,537,400 |
| 2013/05/10 | 1,385 | 1,395 | 1,353 | 1,378 | 2,290,000 |
| 2013/05/09 | 1,390 | 1,391 | 1,356 | 1,360 | 1,392,800 |
| 2013/05/08 | 1,370 | 1,395 | 1,366 | 1,391 | 2,659,800 |
| 2013/05/07 | 1,360 | 1,384 | 1,348 | 1,375 | 2,352,800 |
| 2013/05/02 | 1,364 | 1,375 | 1,327 | 1,336 | 2,589,900 |
| 2013/05/01 | 1,346 | 1,367 | 1,318 | 1,356 | 2,441,200 |
| 2013/04/30 | 1,334 | 1,376 | 1,322 | 1,345 | 3,953,700 |
| 2013/04/26 | 1,345 | 1,353 | 1,303 | 1,313 | 2,588,300 |
| 2013/04/25 | 1,355 | 1,369 | 1,336 | 1,352 | 2,027,500 |
| 2013/04/24 | 1,400 | 1,409 | 1,326 | 1,353 | 3,395,900 |
| 2013/04/23 | 1,340 | 1,387 | 1,321 | 1,349 | 2,651,900 |
| 2013/04/22 | 1,406 | 1,418 | 1,327 | 1,338 | 3,333,900 |
| 2013/04/19 | 1,336 | 1,389 | 1,331 | 1,350 | 5,222,700 |
| 2013/04/18 | 1,370 | 1,395 | 1,328 | 1,336 | 5,114,700 |
| 2013/04/17 | 1,525 | 1,557 | 1,381 | 1,397 | 8,758,200 |
| 2013/04/16 | 1,505 | 1,572 | 1,418 | 1,495 | 12,034,500 |
| 2013/04/15 | 1,380 | 1,660 | 1,373 | 1,545 | 23,808,800 |
| 2013/04/12 | 1,147 | 1,398 | 1,130 | 1,385 | 16,931,400 |
| 2013/04/11 | 1,100 | 1,139 | 1,099 | 1,139 | 4,498,300 |
| 2013/04/10 | 998 | 1,079 | 997 | 1,079 | 5,014,500 |
| 2013/04/09 | 998 | 1,004 | 985 | 997 | 1,543,500 |
| 2013/04/08 | 994 | 1,010 | 974 | 1,005 | 3,008,000 |
| 2013/04/05 | 980 | 1,005 | 964 | 975 | 4,637,100 |
| 2013/04/04 | 938 | 945 | 911 | 939 | 2,742,500 |
| 2013/04/03 | 909 | 941 | 880 | 939 | 3,352,300 |
| 2013/04/02 | 964 | 964 | 904 | 913 | 2,273,400 |
| 2013/04/01 | 980 | 990 | 958 | 968 | 2,284,800 |
| 2013/03/29 | 963 | 979 | 949 | 977 | 2,260,900 |
| 2013/03/28 | 958 | 980 | 951 | 958 | 2,431,400 |
| 2013/03/27 | 925 | 956 | 920 | 955 | 4,208,400 |
| 2013/03/26 | 896 | 926 | 893 | 922 | 3,614,000 |
| 2013/03/25 | 892 | 904 | 889 | 895 | 2,193,900 |
| 2013/03/22 | 900 | 910 | 880 | 884 | 2,654,900 |
| 2013/03/21 | 872 | 900 | 867 | 899 | 3,340,200 |
| 2013/03/19 | 839 | 857 | 834 | 846 | 2,307,900 |
| 2013/03/18 | 848 | 851 | 830 | 835 | 1,483,500 |
| 2013/03/15 | 838 | 855 | 834 | 855 | 3,237,300 |
| 2013/03/14 | 840 | 848 | 833 | 838 | 1,863,000 |
| 2013/03/13 | 856 | 858 | 836 | 844 | 1,734,000 |
| 2013/03/12 | 871 | 872 | 860 | 862 | 2,361,500 |
| 2013/03/11 | 875 | 880 | 869 | 879 | 1,457,900 |
| 2013/03/08 | 872 | 878 | 851 | 874 | 3,022,000 |
| 2013/03/07 | 882 | 883 | 861 | 865 | 1,836,200 |
| 2013/03/06 | 891 | 891 | 872 | 882 | 1,988,100 |
| 2013/03/05 | 896 | 903 | 888 | 890 | 1,505,500 |
| 2013/03/04 | 901 | 903 | 889 | 899 | 1,715,900 |
| 2013/03/01 | 901 | 915 | 888 | 901 | 2,026,500 |
| 2013/02/28 | 890 | 894 | 879 | 889 | 2,395,400 |
| 2013/02/27 | 901 | 927 | 887 | 893 | 2,650,700 |
| 2013/02/26 | 909 | 911 | 894 | 897 | 1,759,500 |
| 2013/02/25 | 934 | 935 | 906 | 917 | 2,368,200 |
| 2013/02/22 | 917 | 929 | 884 | 925 | 3,750,900 |
| 2013/02/21 | 918 | 942 | 909 | 914 | 4,415,900 |
| 2013/02/20 | 883 | 909 | 874 | 908 | 4,094,300 |
| 2013/02/19 | 885 | 888 | 873 | 874 | 1,467,600 |
| 2013/02/18 | 881 | 905 | 866 | 887 | 2,342,000 |
| 2013/02/15 | 830 | 892 | 828 | 889 | 4,512,800 |
| 2013/02/14 | 826 | 855 | 817 | 825 | 2,346,900 |
| 2013/02/13 | 855 | 858 | 817 | 825 | 1,774,800 |
| 2013/02/12 | 858 | 880 | 854 | 855 | 2,380,000 |
| 2013/02/08 | 860 | 868 | 843 | 850 | 1,942,100 |
| 2013/02/07 | 854 | 880 | 846 | 860 | 2,105,500 |
| 2013/02/06 | 845 | 860 | 828 | 854 | 2,058,700 |
| 2013/02/05 | 860 | 875 | 838 | 838 | 2,043,500 |
| 2013/02/04 | 876 | 883 | 860 | 865 | 1,495,300 |
| 2013/02/01 | 894 | 920 | 872 | 878 | 3,176,100 |
| 2013/01/31 | 890 | 896 | 850 | 879 | 2,924,300 |
| 2013/01/30 | 896 | 904 | 883 | 898 | 1,864,000 |
| 2013/01/29 | 873 | 909 | 871 | 889 | 2,691,400 |
| 2013/01/28 | 890 | 899 | 874 | 878 | 2,007,200 |
| 2013/01/25 | 910 | 928 | 895 | 904 | 2,133,700 |
| 2013/01/24 | 930 | 933 | 886 | 902 | 2,776,300 |
| 2013/01/23 | 937 | 976 | 933 | 933 | 3,485,300 |
| 2013/01/22 | 953 | 974 | 924 | 937 | 3,753,300 |
| 2013/01/21 | 981 | 984 | 951 | 963 | 2,141,500 |
| 2013/01/18 | 968 | 992 | 960 | 978 | 3,119,700 |
| 2013/01/17 | 971 | 993 | 944 | 955 | 4,030,000 |
| 2013/01/16 | 983 | 994 | 957 | 961 | 2,778,600 |
| 2013/01/15 | 976 | 996 | 966 | 983 | 2,838,800 |
| 2013/01/11 | 981 | 1,004 | 971 | 984 | 2,868,600 |
| 2013/01/10 | 955 | 1,013 | 938 | 977 | 6,095,300 |
| 2013/01/09 | 970 | 980 | 930 | 970 | 3,516,300 |
| 2013/01/08 | 1,009 | 1,017 | 972 | 982 | 3,410,700 |
| 2013/01/07 | 1,048 | 1,050 | 1,000 | 1,010 | 3,178,000 |
| 2013/01/04 | 1,017 | 1,058 | 1,014 | 1,054 | 3,965,900 |