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 |
---|---|---|---|---|---|
2016/12/30 | 1,270 | 1,275 | 1,263 | 1,268 | 1,535,500 |
2016/12/29 | 1,297 | 1,298 | 1,272 | 1,278 | 1,632,400 |
2016/12/28 | 1,295 | 1,309 | 1,288 | 1,301 | 1,258,100 |
2016/12/27 | 1,300 | 1,314 | 1,294 | 1,299 | 1,666,700 |
2016/12/26 | 1,315 | 1,315 | 1,300 | 1,302 | 1,606,600 |
2016/12/22 | 1,334 | 1,337 | 1,313 | 1,321 | 2,253,600 |
2016/12/21 | 1,334 | 1,343 | 1,326 | 1,332 | 2,277,800 |
2016/12/20 | 1,337 | 1,347 | 1,330 | 1,335 | 1,981,300 |
2016/12/19 | 1,324 | 1,338 | 1,320 | 1,337 | 2,115,600 |
2016/12/16 | 1,316 | 1,327 | 1,309 | 1,326 | 2,760,800 |
2016/12/15 | 1,321 | 1,329 | 1,298 | 1,311 | 2,393,800 |
2016/12/14 | 1,299 | 1,320 | 1,297 | 1,313 | 2,856,100 |
2016/12/13 | 1,279 | 1,289 | 1,263 | 1,288 | 2,252,700 |
2016/12/12 | 1,285 | 1,305 | 1,274 | 1,287 | 5,173,100 |
2016/12/09 | 1,266 | 1,271 | 1,235 | 1,262 | 3,524,200 |
2016/12/08 | 1,239 | 1,274 | 1,238 | 1,266 | 4,657,500 |
2016/12/07 | 1,185 | 1,226 | 1,183 | 1,222 | 3,902,600 |
2016/12/06 | 1,134 | 1,188 | 1,132 | 1,185 | 3,307,900 |
2016/12/05 | 1,137 | 1,137 | 1,118 | 1,122 | 1,619,800 |
2016/12/02 | 1,141 | 1,159 | 1,135 | 1,138 | 1,896,300 |
2016/12/01 | 1,134 | 1,140 | 1,123 | 1,133 | 1,802,900 |
2016/11/30 | 1,138 | 1,154 | 1,125 | 1,125 | 2,129,500 |
2016/11/29 | 1,128 | 1,134 | 1,119 | 1,133 | 1,651,300 |
2016/11/28 | 1,110 | 1,143 | 1,100 | 1,129 | 2,953,000 |
2016/11/25 | 1,093 | 1,110 | 1,091 | 1,109 | 1,570,600 |
2016/11/24 | 1,080 | 1,093 | 1,069 | 1,087 | 1,394,300 |
2016/11/22 | 1,071 | 1,081 | 1,063 | 1,069 | 1,215,900 |
2016/11/21 | 1,086 | 1,096 | 1,081 | 1,081 | 1,294,600 |
2016/11/18 | 1,094 | 1,094 | 1,080 | 1,083 | 1,388,600 |
2016/11/17 | 1,087 | 1,089 | 1,076 | 1,087 | 1,177,000 |
2016/11/16 | 1,085 | 1,088 | 1,070 | 1,075 | 1,456,000 |
2016/11/15 | 1,072 | 1,082 | 1,054 | 1,082 | 2,372,900 |
2016/11/14 | 1,070 | 1,079 | 1,062 | 1,063 | 1,510,800 |
2016/11/11 | 1,073 | 1,078 | 1,051 | 1,055 | 1,826,100 |
2016/11/10 | 1,070 | 1,094 | 1,064 | 1,071 | 2,389,600 |
2016/11/09 | 1,069 | 1,081 | 1,011 | 1,042 | 3,292,200 |
2016/11/08 | 1,065 | 1,069 | 1,057 | 1,064 | 1,365,500 |
2016/11/07 | 1,064 | 1,070 | 1,057 | 1,062 | 1,813,300 |
2016/11/04 | 1,058 | 1,070 | 1,049 | 1,056 | 2,562,400 |
2016/11/02 | 1,019 | 1,056 | 1,015 | 1,050 | 3,161,100 |
2016/11/01 | 980 | 1,033 | 978 | 1,023 | 3,814,300 |
2016/10/31 | 965 | 974 | 949 | 953 | 1,583,600 |
2016/10/28 | 968 | 975 | 960 | 965 | 2,238,100 |
2016/10/27 | 955 | 969 | 954 | 957 | 1,414,000 |
2016/10/26 | 947 | 953 | 936 | 953 | 1,281,200 |
2016/10/25 | 939 | 949 | 929 | 945 | 1,195,000 |
2016/10/24 | 950 | 955 | 937 | 938 | 963,400 |
2016/10/21 | 947 | 955 | 942 | 946 | 1,394,200 |
2016/10/20 | 923 | 946 | 920 | 942 | 2,142,100 |
2016/10/19 | 922 | 925 | 913 | 916 | 1,450,100 |
2016/10/18 | 914 | 923 | 912 | 915 | 1,059,000 |
2016/10/17 | 906 | 918 | 905 | 914 | 1,117,700 |
2016/10/14 | 914 | 921 | 910 | 920 | 1,205,600 |
2016/10/13 | 910 | 917 | 901 | 909 | 1,570,200 |
2016/10/12 | 906 | 920 | 904 | 905 | 2,192,500 |
2016/10/11 | 905 | 915 | 902 | 909 | 1,425,000 |
2016/10/07 | 916 | 920 | 900 | 902 | 1,608,500 |
2016/10/06 | 923 | 925 | 916 | 920 | 1,285,300 |
2016/10/05 | 932 | 935 | 921 | 923 | 1,412,500 |
2016/10/04 | 931 | 939 | 927 | 929 | 1,199,800 |
2016/10/03 | 943 | 944 | 930 | 933 | 1,870,400 |
2016/09/30 | 958 | 958 | 936 | 946 | 1,866,900 |
2016/09/29 | 970 | 982 | 968 | 970 | 936,600 |
2016/09/28 | 976 | 980 | 961 | 970 | 1,245,900 |
2016/09/27 | 952 | 983 | 939 | 982 | 2,035,400 |
2016/09/26 | 971 | 982 | 958 | 961 | 1,171,900 |
2016/09/23 | 984 | 984 | 969 | 977 | 1,207,600 |
2016/09/21 | 962 | 983 | 951 | 982 | 2,191,300 |
2016/09/20 | 938 | 959 | 935 | 954 | 2,293,000 |
2016/09/16 | 945 | 945 | 927 | 938 | 2,378,000 |
2016/09/15 | 946 | 951 | 930 | 938 | 2,592,400 |
2016/09/14 | 992 | 1,000 | 987 | 989 | 1,636,800 |
2016/09/13 | 1,007 | 1,016 | 992 | 994 | 1,173,500 |
2016/09/12 | 997 | 1,011 | 993 | 999 | 1,788,900 |
2016/09/09 | 996 | 1,006 | 991 | 998 | 2,095,600 |
2016/09/08 | 1,019 | 1,020 | 1,007 | 1,013 | 1,663,000 |
2016/09/07 | 1,009 | 1,029 | 1,006 | 1,027 | 1,653,800 |
2016/09/06 | 999 | 1,014 | 985 | 1,012 | 1,347,000 |
2016/09/05 | 997 | 1,025 | 997 | 1,002 | 1,299,900 |
2016/09/02 | 979 | 995 | 979 | 992 | 1,384,400 |
2016/09/01 | 987 | 997 | 975 | 982 | 2,233,900 |
2016/08/31 | 917 | 973 | 917 | 963 | 2,546,500 |
2016/08/30 | 917 | 922 | 909 | 919 | 855,700 |
2016/08/29 | 910 | 924 | 906 | 919 | 936,700 |
2016/08/26 | 916 | 920 | 904 | 904 | 1,064,400 |
2016/08/25 | 919 | 920 | 902 | 911 | 798,600 |
2016/08/24 | 907 | 923 | 902 | 917 | 934,700 |
2016/08/23 | 890 | 909 | 889 | 904 | 1,127,900 |
2016/08/22 | 883 | 897 | 879 | 895 | 840,000 |
2016/08/19 | 885 | 886 | 875 | 886 | 1,109,800 |
2016/08/18 | 908 | 908 | 881 | 881 | 1,512,300 |
2016/08/17 | 900 | 909 | 895 | 907 | 1,264,100 |
2016/08/16 | 923 | 927 | 901 | 901 | 1,287,500 |
2016/08/15 | 908 | 927 | 908 | 923 | 770,900 |
2016/08/12 | 901 | 923 | 897 | 918 | 1,668,200 |
2016/08/10 | 908 | 912 | 890 | 894 | 1,834,400 |
2016/08/09 | 908 | 917 | 901 | 917 | 1,443,800 |
2016/08/08 | 920 | 922 | 905 | 916 | 1,552,800 |
2016/08/05 | 929 | 932 | 915 | 921 | 2,714,300 |
2016/08/04 | 935 | 945 | 921 | 933 | 2,890,200 |
2016/08/03 | 943 | 951 | 928 | 944 | 2,489,700 |
2016/08/02 | 960 | 974 | 955 | 957 | 1,335,700 |
2016/08/01 | 970 | 970 | 945 | 961 | 1,433,100 |
2016/07/29 | 964 | 970 | 948 | 966 | 2,515,300 |
2016/07/28 | 968 | 968 | 950 | 964 | 1,745,100 |
2016/07/27 | 976 | 983 | 965 | 973 | 1,526,700 |
2016/07/26 | 970 | 979 | 954 | 969 | 1,534,300 |
2016/07/25 | 981 | 986 | 972 | 976 | 1,557,900 |
2016/07/22 | 969 | 988 | 966 | 975 | 2,191,100 |
2016/07/21 | 960 | 976 | 955 | 976 | 2,329,300 |
2016/07/20 | 950 | 960 | 941 | 958 | 1,642,000 |
2016/07/19 | 947 | 959 | 941 | 954 | 2,365,400 |
2016/07/15 | 927 | 944 | 923 | 937 | 2,701,500 |
2016/07/14 | 928 | 929 | 919 | 924 | 2,001,300 |
2016/07/13 | 935 | 935 | 921 | 923 | 2,503,300 |
2016/07/12 | 924 | 937 | 915 | 917 | 4,236,000 |
2016/07/11 | 930 | 944 | 912 | 919 | 5,808,900 |
2016/07/08 | 1,018 | 1,025 | 994 | 994 | 1,379,800 |
2016/07/07 | 1,012 | 1,030 | 1,012 | 1,024 | 1,565,000 |
2016/07/06 | 1,010 | 1,021 | 1,002 | 1,016 | 1,272,600 |
2016/07/05 | 1,007 | 1,025 | 1,007 | 1,022 | 974,900 |
2016/07/04 | 1,008 | 1,027 | 1,004 | 1,021 | 667,800 |
2016/07/01 | 1,030 | 1,031 | 1,006 | 1,017 | 1,239,300 |
2016/06/30 | 1,029 | 1,032 | 1,014 | 1,022 | 1,479,300 |
2016/06/29 | 1,011 | 1,030 | 996 | 1,029 | 1,663,100 |
2016/06/28 | 969 | 997 | 958 | 992 | 1,851,700 |
2016/06/27 | 980 | 982 | 945 | 977 | 2,145,200 |
2016/06/24 | 1,023 | 1,031 | 932 | 950 | 3,455,500 |
2016/06/23 | 1,013 | 1,019 | 1,006 | 1,016 | 968,200 |
2016/06/22 | 1,026 | 1,030 | 1,005 | 1,013 | 1,371,800 |
2016/06/21 | 1,015 | 1,037 | 1,004 | 1,036 | 1,820,400 |
2016/06/20 | 1,020 | 1,031 | 1,011 | 1,027 | 1,409,200 |
2016/06/17 | 1,014 | 1,021 | 1,002 | 1,010 | 1,910,400 |
2016/06/16 | 1,025 | 1,043 | 1,003 | 1,007 | 1,774,400 |
2016/06/15 | 1,056 | 1,056 | 1,027 | 1,027 | 2,373,100 |
2016/06/14 | 1,070 | 1,078 | 1,058 | 1,064 | 1,167,800 |
2016/06/13 | 1,096 | 1,099 | 1,071 | 1,071 | 1,257,200 |
2016/06/10 | 1,127 | 1,127 | 1,098 | 1,117 | 1,519,000 |
2016/06/09 | 1,094 | 1,123 | 1,094 | 1,114 | 1,835,500 |
2016/06/08 | 1,100 | 1,104 | 1,083 | 1,094 | 1,780,900 |
2016/06/07 | 1,081 | 1,116 | 1,080 | 1,113 | 1,579,000 |
2016/06/06 | 1,072 | 1,081 | 1,058 | 1,081 | 1,349,100 |
2016/06/03 | 1,075 | 1,080 | 1,059 | 1,065 | 1,965,200 |
2016/06/02 | 1,105 | 1,116 | 1,080 | 1,083 | 1,852,200 |
2016/06/01 | 1,124 | 1,125 | 1,102 | 1,107 | 1,234,400 |
2016/05/31 | 1,096 | 1,133 | 1,095 | 1,125 | 2,426,800 |
2016/05/30 | 1,092 | 1,100 | 1,080 | 1,097 | 948,700 |
2016/05/27 | 1,085 | 1,091 | 1,077 | 1,086 | 859,300 |
2016/05/26 | 1,088 | 1,091 | 1,076 | 1,078 | 1,361,600 |
2016/05/25 | 1,083 | 1,089 | 1,074 | 1,081 | 1,186,700 |
2016/05/24 | 1,081 | 1,085 | 1,066 | 1,067 | 1,248,500 |
2016/05/23 | 1,089 | 1,091 | 1,073 | 1,083 | 1,188,700 |
2016/05/20 | 1,082 | 1,099 | 1,076 | 1,094 | 1,343,800 |
2016/05/19 | 1,100 | 1,102 | 1,076 | 1,081 | 1,264,800 |
2016/05/18 | 1,099 | 1,111 | 1,087 | 1,094 | 1,463,000 |
2016/05/17 | 1,083 | 1,113 | 1,077 | 1,111 | 1,409,800 |
2016/05/16 | 1,089 | 1,098 | 1,075 | 1,076 | 1,206,800 |
2016/05/13 | 1,114 | 1,132 | 1,096 | 1,096 | 1,525,700 |
2016/05/12 | 1,098 | 1,115 | 1,091 | 1,112 | 1,424,000 |
2016/05/11 | 1,118 | 1,131 | 1,106 | 1,107 | 1,391,600 |
2016/05/10 | 1,102 | 1,128 | 1,081 | 1,121 | 2,515,900 |
2016/05/09 | 1,149 | 1,149 | 1,113 | 1,113 | 1,548,700 |
2016/05/06 | 1,125 | 1,145 | 1,125 | 1,138 | 2,446,400 |
2016/05/02 | 1,080 | 1,132 | 1,080 | 1,127 | 2,628,400 |
2016/04/28 | 1,110 | 1,155 | 1,106 | 1,112 | 3,211,500 |
2016/04/27 | 1,116 | 1,116 | 1,084 | 1,092 | 2,358,000 |
2016/04/26 | 1,122 | 1,134 | 1,105 | 1,113 | 1,474,300 |
2016/04/25 | 1,123 | 1,124 | 1,106 | 1,117 | 1,590,900 |
2016/04/22 | 1,124 | 1,137 | 1,115 | 1,125 | 1,760,200 |
2016/04/21 | 1,150 | 1,160 | 1,136 | 1,144 | 1,591,800 |
2016/04/20 | 1,122 | 1,141 | 1,121 | 1,133 | 2,020,900 |
2016/04/19 | 1,128 | 1,144 | 1,107 | 1,116 | 2,606,200 |
2016/04/18 | 1,085 | 1,114 | 1,076 | 1,088 | 5,296,200 |
2016/04/15 | 1,153 | 1,187 | 1,152 | 1,182 | 2,116,700 |
2016/04/14 | 1,147 | 1,188 | 1,127 | 1,184 | 2,402,200 |
2016/04/13 | 1,125 | 1,140 | 1,119 | 1,138 | 2,069,400 |
2016/04/12 | 1,088 | 1,123 | 1,087 | 1,114 | 2,026,700 |
2016/04/11 | 1,085 | 1,095 | 1,074 | 1,091 | 1,520,900 |
2016/04/08 | 1,065 | 1,113 | 1,043 | 1,097 | 3,315,000 |
2016/04/07 | 1,088 | 1,103 | 1,079 | 1,086 | 3,133,200 |
2016/04/06 | 1,020 | 1,116 | 1,007 | 1,102 | 7,863,300 |
2016/04/05 | 1,029 | 1,044 | 1,019 | 1,028 | 2,619,600 |
2016/04/04 | 1,021 | 1,049 | 1,021 | 1,033 | 2,137,900 |
2016/04/01 | 1,068 | 1,069 | 1,019 | 1,021 | 2,403,800 |
2016/03/31 | 1,061 | 1,078 | 1,052 | 1,071 | 2,803,000 |
2016/03/30 | 1,079 | 1,083 | 1,059 | 1,059 | 1,743,200 |
2016/03/29 | 1,071 | 1,086 | 1,070 | 1,082 | 2,029,500 |
2016/03/28 | 1,052 | 1,084 | 1,052 | 1,083 | 2,713,500 |
2016/03/25 | 1,037 | 1,056 | 1,033 | 1,052 | 1,856,900 |
2016/03/24 | 1,052 | 1,058 | 1,033 | 1,036 | 1,561,200 |
2016/03/23 | 1,035 | 1,061 | 1,033 | 1,051 | 2,290,500 |
2016/03/22 | 1,015 | 1,046 | 1,012 | 1,036 | 2,968,400 |
2016/03/18 | 1,032 | 1,049 | 1,014 | 1,021 | 3,137,500 |
2016/03/17 | 1,067 | 1,075 | 1,015 | 1,024 | 4,403,300 |
2016/03/16 | 1,068 | 1,088 | 1,063 | 1,063 | 2,063,100 |
2016/03/15 | 1,092 | 1,096 | 1,071 | 1,078 | 2,350,300 |
2016/03/14 | 1,073 | 1,091 | 1,070 | 1,088 | 2,041,400 |
2016/03/11 | 1,051 | 1,077 | 1,050 | 1,069 | 3,412,900 |
2016/03/10 | 1,100 | 1,109 | 1,050 | 1,063 | 6,511,300 |
2016/03/09 | 1,148 | 1,171 | 1,147 | 1,156 | 1,540,300 |
2016/03/08 | 1,186 | 1,188 | 1,148 | 1,164 | 2,625,900 |
2016/03/07 | 1,225 | 1,225 | 1,195 | 1,206 | 1,615,200 |
2016/03/04 | 1,220 | 1,254 | 1,207 | 1,233 | 1,843,100 |
2016/03/03 | 1,181 | 1,227 | 1,181 | 1,220 | 2,192,500 |
2016/03/02 | 1,190 | 1,192 | 1,166 | 1,189 | 2,117,000 |
2016/03/01 | 1,122 | 1,165 | 1,122 | 1,157 | 2,002,500 |
2016/02/29 | 1,156 | 1,166 | 1,135 | 1,135 | 3,023,800 |
2016/02/26 | 1,110 | 1,147 | 1,110 | 1,144 | 3,468,900 |
2016/02/25 | 1,059 | 1,107 | 1,058 | 1,102 | 2,423,500 |
2016/02/24 | 1,057 | 1,075 | 1,045 | 1,059 | 2,520,100 |
2016/02/23 | 1,093 | 1,101 | 1,072 | 1,076 | 1,741,700 |
2016/02/22 | 1,101 | 1,102 | 1,066 | 1,086 | 2,623,100 |
2016/02/19 | 1,130 | 1,142 | 1,095 | 1,112 | 2,421,200 |
2016/02/18 | 1,137 | 1,159 | 1,129 | 1,133 | 2,671,400 |
2016/02/17 | 1,116 | 1,141 | 1,093 | 1,110 | 2,751,700 |
2016/02/16 | 1,122 | 1,144 | 1,107 | 1,117 | 2,734,700 |
2016/02/15 | 1,105 | 1,128 | 1,081 | 1,126 | 3,030,200 |
2016/02/12 | 1,080 | 1,122 | 1,062 | 1,072 | 4,165,000 |
2016/02/10 | 1,142 | 1,154 | 1,084 | 1,110 | 3,411,700 |
2016/02/09 | 1,190 | 1,194 | 1,152 | 1,157 | 2,107,300 |
2016/02/08 | 1,186 | 1,237 | 1,184 | 1,230 | 1,723,000 |
2016/02/05 | 1,202 | 1,206 | 1,181 | 1,202 | 2,004,600 |
2016/02/04 | 1,250 | 1,262 | 1,225 | 1,230 | 2,180,100 |
2016/02/03 | 1,251 | 1,271 | 1,238 | 1,265 | 2,297,600 |
2016/02/02 | 1,238 | 1,285 | 1,235 | 1,279 | 2,568,200 |
2016/02/01 | 1,278 | 1,296 | 1,236 | 1,254 | 4,165,800 |
2016/01/29 | 1,258 | 1,294 | 1,230 | 1,287 | 3,151,900 |
2016/01/28 | 1,227 | 1,260 | 1,225 | 1,239 | 2,702,900 |
2016/01/27 | 1,183 | 1,235 | 1,175 | 1,233 | 2,837,200 |
2016/01/26 | 1,182 | 1,189 | 1,165 | 1,168 | 3,570,900 |
2016/01/25 | 1,188 | 1,192 | 1,162 | 1,182 | 2,528,200 |
2016/01/22 | 1,130 | 1,168 | 1,114 | 1,167 | 2,808,000 |
2016/01/21 | 1,135 | 1,161 | 1,089 | 1,093 | 2,997,500 |
2016/01/20 | 1,210 | 1,211 | 1,141 | 1,148 | 2,542,800 |
2016/01/19 | 1,233 | 1,240 | 1,203 | 1,214 | 1,653,000 |
2016/01/18 | 1,200 | 1,238 | 1,191 | 1,235 | 1,944,900 |
2016/01/15 | 1,248 | 1,257 | 1,220 | 1,229 | 1,889,100 |
2016/01/14 | 1,233 | 1,247 | 1,210 | 1,228 | 2,212,400 |
2016/01/13 | 1,240 | 1,263 | 1,226 | 1,263 | 2,414,100 |
2016/01/12 | 1,225 | 1,260 | 1,224 | 1,231 | 2,456,600 |
2016/01/08 | 1,277 | 1,282 | 1,248 | 1,253 | 2,262,800 |
2016/01/07 | 1,289 | 1,317 | 1,283 | 1,290 | 2,182,300 |
2016/01/06 | 1,299 | 1,315 | 1,287 | 1,296 | 1,528,700 |
2016/01/05 | 1,279 | 1,311 | 1,274 | 1,299 | 1,620,600 |
2016/01/04 | 1,315 | 1,322 | 1,277 | 1,289 | 2,213,300 |