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 |
|---|---|---|---|---|---|
| 2019/12/30 | 951 | 954 | 945 | 945 | 785,100 |
| 2019/12/27 | 956 | 961 | 953 | 957 | 863,100 |
| 2019/12/26 | 939 | 952 | 938 | 952 | 1,269,400 |
| 2019/12/25 | 943 | 944 | 938 | 938 | 739,800 |
| 2019/12/24 | 944 | 948 | 942 | 944 | 843,800 |
| 2019/12/23 | 956 | 956 | 945 | 946 | 1,048,800 |
| 2019/12/20 | 972 | 972 | 956 | 958 | 1,641,400 |
| 2019/12/19 | 974 | 978 | 964 | 965 | 975,200 |
| 2019/12/18 | 982 | 982 | 973 | 977 | 1,398,400 |
| 2019/12/17 | 973 | 983 | 968 | 982 | 2,110,000 |
| 2019/12/16 | 955 | 968 | 950 | 967 | 1,745,900 |
| 2019/12/13 | 951 | 957 | 941 | 948 | 2,469,100 |
| 2019/12/12 | 950 | 953 | 937 | 938 | 1,430,300 |
| 2019/12/11 | 931 | 944 | 928 | 943 | 1,502,800 |
| 2019/12/10 | 955 | 955 | 935 | 935 | 1,952,800 |
| 2019/12/09 | 947 | 953 | 943 | 953 | 1,654,600 |
| 2019/12/06 | 958 | 963 | 948 | 949 | 1,539,300 |
| 2019/12/05 | 955 | 962 | 950 | 957 | 1,330,600 |
| 2019/12/04 | 955 | 961 | 952 | 954 | 1,509,900 |
| 2019/12/03 | 960 | 962 | 953 | 955 | 1,563,100 |
| 2019/12/02 | 972 | 985 | 970 | 971 | 1,433,400 |
| 2019/11/29 | 974 | 979 | 964 | 964 | 3,946,900 |
| 2019/11/28 | 969 | 971 | 962 | 969 | 1,088,600 |
| 2019/11/27 | 956 | 969 | 956 | 967 | 1,448,400 |
| 2019/11/26 | 969 | 969 | 956 | 958 | 2,245,400 |
| 2019/11/25 | 945 | 965 | 942 | 965 | 1,343,400 |
| 2019/11/22 | 944 | 956 | 943 | 948 | 1,849,700 |
| 2019/11/21 | 933 | 948 | 930 | 948 | 2,184,200 |
| 2019/11/20 | 936 | 937 | 921 | 926 | 2,562,700 |
| 2019/11/19 | 943 | 945 | 933 | 936 | 1,922,900 |
| 2019/11/18 | 954 | 955 | 941 | 947 | 1,636,200 |
| 2019/11/15 | 953 | 964 | 949 | 951 | 2,073,100 |
| 2019/11/14 | 970 | 974 | 955 | 955 | 2,232,100 |
| 2019/11/13 | 985 | 985 | 975 | 975 | 1,396,600 |
| 2019/11/12 | 981 | 987 | 979 | 980 | 1,566,500 |
| 2019/11/11 | 981 | 986 | 979 | 986 | 1,700,000 |
| 2019/11/08 | 987 | 987 | 981 | 981 | 1,519,400 |
| 2019/11/07 | 994 | 996 | 985 | 985 | 2,376,900 |
| 2019/11/06 | 999 | 999 | 991 | 993 | 2,366,000 |
| 2019/11/05 | 1,015 | 1,020 | 988 | 1,001 | 4,119,000 |
| 2019/11/01 | 988 | 1,029 | 976 | 1,029 | 4,803,300 |
| 2019/10/31 | 1,077 | 1,087 | 1,065 | 1,082 | 1,293,400 |
| 2019/10/30 | 1,081 | 1,088 | 1,062 | 1,067 | 1,781,300 |
| 2019/10/29 | 1,085 | 1,089 | 1,071 | 1,073 | 1,000,200 |
| 2019/10/28 | 1,086 | 1,097 | 1,085 | 1,088 | 712,800 |
| 2019/10/25 | 1,090 | 1,096 | 1,084 | 1,093 | 1,005,200 |
| 2019/10/24 | 1,090 | 1,096 | 1,088 | 1,093 | 1,320,700 |
| 2019/10/23 | 1,092 | 1,099 | 1,080 | 1,086 | 1,493,700 |
| 2019/10/21 | 1,083 | 1,092 | 1,080 | 1,085 | 867,300 |
| 2019/10/18 | 1,078 | 1,085 | 1,071 | 1,077 | 1,380,000 |
| 2019/10/17 | 1,083 | 1,091 | 1,072 | 1,072 | 1,037,700 |
| 2019/10/16 | 1,085 | 1,095 | 1,074 | 1,081 | 1,700,800 |
| 2019/10/15 | 1,078 | 1,088 | 1,075 | 1,079 | 1,041,400 |
| 2019/10/11 | 1,061 | 1,069 | 1,058 | 1,066 | 571,500 |
| 2019/10/10 | 1,064 | 1,068 | 1,049 | 1,057 | 785,800 |
| 2019/10/09 | 1,052 | 1,065 | 1,052 | 1,062 | 873,200 |
| 2019/10/08 | 1,068 | 1,069 | 1,056 | 1,058 | 817,800 |
| 2019/10/07 | 1,072 | 1,076 | 1,052 | 1,065 | 916,000 |
| 2019/10/04 | 1,059 | 1,073 | 1,051 | 1,069 | 1,254,600 |
| 2019/10/03 | 1,055 | 1,064 | 1,045 | 1,064 | 1,158,200 |
| 2019/10/02 | 1,049 | 1,074 | 1,049 | 1,073 | 1,133,800 |
| 2019/10/01 | 1,034 | 1,059 | 1,031 | 1,050 | 1,245,700 |
| 2019/09/30 | 1,044 | 1,046 | 1,020 | 1,020 | 1,997,300 |
| 2019/09/27 | 1,077 | 1,079 | 1,047 | 1,059 | 1,764,000 |
| 2019/09/26 | 1,120 | 1,120 | 1,092 | 1,099 | 1,502,300 |
| 2019/09/25 | 1,106 | 1,117 | 1,104 | 1,114 | 1,451,100 |
| 2019/09/24 | 1,105 | 1,119 | 1,103 | 1,107 | 1,292,000 |
| 2019/09/20 | 1,111 | 1,111 | 1,095 | 1,100 | 2,009,400 |
| 2019/09/19 | 1,097 | 1,117 | 1,097 | 1,104 | 1,623,700 |
| 2019/09/18 | 1,094 | 1,100 | 1,084 | 1,093 | 1,372,600 |
| 2019/09/17 | 1,088 | 1,104 | 1,081 | 1,095 | 1,010,900 |
| 2019/09/13 | 1,087 | 1,095 | 1,083 | 1,095 | 1,965,900 |
| 2019/09/12 | 1,060 | 1,088 | 1,057 | 1,083 | 1,987,800 |
| 2019/09/11 | 1,026 | 1,054 | 1,025 | 1,053 | 1,939,600 |
| 2019/09/10 | 1,016 | 1,020 | 1,011 | 1,015 | 982,100 |
| 2019/09/09 | 1,012 | 1,020 | 1,008 | 1,014 | 1,677,000 |
| 2019/09/06 | 1,036 | 1,037 | 1,017 | 1,019 | 1,489,900 |
| 2019/09/05 | 1,039 | 1,050 | 1,037 | 1,040 | 870,600 |
| 2019/09/04 | 1,037 | 1,048 | 1,034 | 1,044 | 829,900 |
| 2019/09/03 | 1,036 | 1,042 | 1,032 | 1,039 | 773,000 |
| 2019/09/02 | 1,040 | 1,042 | 1,033 | 1,039 | 632,600 |
| 2019/08/30 | 1,037 | 1,050 | 1,028 | 1,049 | 1,275,800 |
| 2019/08/29 | 1,024 | 1,030 | 1,020 | 1,028 | 1,151,700 |
| 2019/08/28 | 1,025 | 1,038 | 1,024 | 1,036 | 1,014,400 |
| 2019/08/27 | 1,035 | 1,036 | 1,025 | 1,025 | 1,129,100 |
| 2019/08/26 | 1,021 | 1,031 | 1,018 | 1,028 | 909,300 |
| 2019/08/23 | 1,022 | 1,033 | 1,022 | 1,031 | 637,900 |
| 2019/08/22 | 1,034 | 1,034 | 1,022 | 1,031 | 736,800 |
| 2019/08/21 | 1,041 | 1,041 | 1,025 | 1,030 | 806,800 |
| 2019/08/20 | 1,042 | 1,044 | 1,036 | 1,041 | 604,000 |
| 2019/08/19 | 1,035 | 1,043 | 1,034 | 1,040 | 651,900 |
| 2019/08/16 | 1,021 | 1,027 | 1,017 | 1,025 | 447,000 |
| 2019/08/15 | 1,014 | 1,025 | 1,012 | 1,024 | 1,028,200 |
| 2019/08/14 | 1,022 | 1,025 | 1,014 | 1,017 | 770,000 |
| 2019/08/13 | 1,032 | 1,035 | 1,010 | 1,022 | 1,673,500 |
| 2019/08/09 | 1,044 | 1,052 | 1,043 | 1,044 | 705,000 |
| 2019/08/08 | 1,055 | 1,055 | 1,035 | 1,045 | 894,500 |
| 2019/08/07 | 1,043 | 1,063 | 1,040 | 1,057 | 965,000 |
| 2019/08/06 | 1,015 | 1,045 | 1,013 | 1,044 | 1,312,300 |
| 2019/08/05 | 1,035 | 1,044 | 1,025 | 1,044 | 1,159,100 |
| 2019/08/02 | 1,038 | 1,056 | 1,038 | 1,046 | 1,176,900 |
| 2019/08/01 | 1,032 | 1,056 | 1,031 | 1,050 | 1,543,500 |
| 2019/07/31 | 1,068 | 1,084 | 1,064 | 1,083 | 1,562,200 |
| 2019/07/30 | 1,054 | 1,063 | 1,049 | 1,062 | 1,469,900 |
| 2019/07/29 | 1,035 | 1,047 | 1,034 | 1,046 | 965,900 |
| 2019/07/26 | 1,031 | 1,038 | 1,030 | 1,035 | 779,100 |
| 2019/07/25 | 1,018 | 1,030 | 1,018 | 1,029 | 913,000 |
| 2019/07/24 | 1,016 | 1,022 | 1,013 | 1,022 | 1,024,000 |
| 2019/07/23 | 1,023 | 1,027 | 1,016 | 1,021 | 845,400 |
| 2019/07/22 | 1,029 | 1,034 | 1,020 | 1,022 | 1,073,200 |
| 2019/07/19 | 1,026 | 1,042 | 1,019 | 1,036 | 1,704,700 |
| 2019/07/18 | 1,046 | 1,047 | 1,018 | 1,021 | 1,590,800 |
| 2019/07/17 | 1,050 | 1,057 | 1,041 | 1,046 | 1,348,200 |
| 2019/07/16 | 1,080 | 1,082 | 1,059 | 1,059 | 1,418,100 |
| 2019/07/12 | 1,083 | 1,089 | 1,079 | 1,089 | 568,400 |
| 2019/07/11 | 1,069 | 1,090 | 1,069 | 1,084 | 1,137,000 |
| 2019/07/10 | 1,065 | 1,073 | 1,056 | 1,068 | 1,462,500 |
| 2019/07/09 | 1,073 | 1,081 | 1,067 | 1,070 | 1,210,500 |
| 2019/07/08 | 1,079 | 1,085 | 1,073 | 1,079 | 785,300 |
| 2019/07/05 | 1,103 | 1,104 | 1,085 | 1,088 | 1,216,600 |
| 2019/07/04 | 1,094 | 1,105 | 1,090 | 1,103 | 887,900 |
| 2019/07/03 | 1,080 | 1,091 | 1,076 | 1,091 | 1,057,200 |
| 2019/07/02 | 1,081 | 1,081 | 1,075 | 1,078 | 770,300 |
| 2019/07/01 | 1,067 | 1,078 | 1,061 | 1,076 | 1,056,500 |
| 2019/06/28 | 1,040 | 1,058 | 1,040 | 1,058 | 1,531,300 |
| 2019/06/27 | 1,039 | 1,043 | 1,031 | 1,040 | 1,148,000 |
| 2019/06/26 | 1,048 | 1,050 | 1,038 | 1,043 | 1,376,400 |
| 2019/06/25 | 1,071 | 1,079 | 1,057 | 1,058 | 1,359,600 |
| 2019/06/24 | 1,073 | 1,075 | 1,062 | 1,069 | 478,800 |
| 2019/06/21 | 1,071 | 1,076 | 1,058 | 1,068 | 2,260,100 |
| 2019/06/20 | 1,061 | 1,077 | 1,061 | 1,067 | 990,200 |
| 2019/06/19 | 1,047 | 1,065 | 1,044 | 1,058 | 1,251,700 |
| 2019/06/18 | 1,064 | 1,064 | 1,045 | 1,048 | 1,349,000 |
| 2019/06/17 | 1,083 | 1,086 | 1,065 | 1,066 | 1,567,700 |
| 2019/06/14 | 1,085 | 1,091 | 1,077 | 1,086 | 1,172,400 |
| 2019/06/13 | 1,097 | 1,101 | 1,082 | 1,087 | 1,003,600 |
| 2019/06/12 | 1,103 | 1,106 | 1,091 | 1,095 | 924,800 |
| 2019/06/11 | 1,100 | 1,104 | 1,093 | 1,096 | 1,048,900 |
| 2019/06/10 | 1,084 | 1,098 | 1,079 | 1,095 | 1,174,900 |
| 2019/06/07 | 1,081 | 1,081 | 1,071 | 1,077 | 1,004,300 |
| 2019/06/06 | 1,081 | 1,093 | 1,079 | 1,083 | 1,170,300 |
| 2019/06/05 | 1,092 | 1,093 | 1,081 | 1,087 | 1,455,700 |
| 2019/06/04 | 1,096 | 1,097 | 1,083 | 1,089 | 1,237,200 |
| 2019/06/03 | 1,066 | 1,084 | 1,063 | 1,084 | 1,358,000 |
| 2019/05/31 | 1,049 | 1,075 | 1,048 | 1,071 | 1,476,300 |
| 2019/05/30 | 1,060 | 1,068 | 1,056 | 1,059 | 1,189,200 |
| 2019/05/29 | 1,072 | 1,082 | 1,061 | 1,071 | 1,894,400 |
| 2019/05/28 | 1,093 | 1,100 | 1,084 | 1,091 | 3,875,100 |
| 2019/05/27 | 1,072 | 1,090 | 1,070 | 1,085 | 1,455,200 |
| 2019/05/24 | 1,058 | 1,068 | 1,056 | 1,065 | 1,652,600 |
| 2019/05/23 | 1,037 | 1,061 | 1,037 | 1,057 | 1,797,300 |
| 2019/05/22 | 1,037 | 1,047 | 1,033 | 1,038 | 1,330,400 |
| 2019/05/21 | 1,035 | 1,041 | 1,029 | 1,035 | 1,785,000 |
| 2019/05/20 | 1,020 | 1,029 | 1,015 | 1,027 | 1,432,000 |
| 2019/05/17 | 1,051 | 1,051 | 1,023 | 1,028 | 2,136,900 |
| 2019/05/16 | 1,011 | 1,033 | 1,010 | 1,031 | 1,378,600 |
| 2019/05/15 | 1,016 | 1,021 | 1,010 | 1,015 | 2,005,100 |
| 2019/05/14 | 1,016 | 1,022 | 1,010 | 1,020 | 1,965,500 |
| 2019/05/13 | 1,026 | 1,041 | 1,017 | 1,025 | 3,050,000 |
| 2019/05/10 | 1,043 | 1,058 | 1,040 | 1,053 | 2,142,500 |
| 2019/05/09 | 1,060 | 1,062 | 1,041 | 1,042 | 3,461,900 |
| 2019/05/08 | 1,060 | 1,077 | 1,060 | 1,069 | 2,583,000 |
| 2019/05/07 | 1,089 | 1,092 | 1,057 | 1,067 | 3,992,800 |
| 2019/04/26 | 1,080 | 1,083 | 1,066 | 1,077 | 3,918,500 |
| 2019/04/25 | 1,104 | 1,114 | 1,072 | 1,082 | 6,537,100 |
| 2019/04/24 | 1,145 | 1,146 | 1,075 | 1,094 | 9,210,000 |
| 2019/04/23 | 1,149 | 1,165 | 1,145 | 1,155 | 1,697,900 |
| 2019/04/22 | 1,141 | 1,145 | 1,133 | 1,143 | 1,610,500 |
| 2019/04/19 | 1,158 | 1,158 | 1,141 | 1,150 | 2,563,300 |
| 2019/04/18 | 1,180 | 1,182 | 1,153 | 1,158 | 2,989,100 |
| 2019/04/17 | 1,207 | 1,208 | 1,177 | 1,182 | 4,142,800 |
| 2019/04/16 | 1,241 | 1,241 | 1,222 | 1,223 | 1,325,000 |
| 2019/04/15 | 1,238 | 1,246 | 1,236 | 1,243 | 1,110,000 |
| 2019/04/12 | 1,245 | 1,247 | 1,228 | 1,228 | 1,740,300 |
| 2019/04/11 | 1,250 | 1,254 | 1,231 | 1,236 | 2,073,500 |
| 2019/04/10 | 1,264 | 1,270 | 1,252 | 1,255 | 1,358,200 |
| 2019/04/09 | 1,275 | 1,276 | 1,258 | 1,267 | 1,589,700 |
| 2019/04/08 | 1,288 | 1,294 | 1,283 | 1,284 | 1,173,500 |
| 2019/04/05 | 1,281 | 1,295 | 1,280 | 1,287 | 1,288,900 |
| 2019/04/04 | 1,285 | 1,288 | 1,268 | 1,278 | 1,791,500 |
| 2019/04/03 | 1,307 | 1,308 | 1,285 | 1,291 | 1,445,000 |
| 2019/04/02 | 1,324 | 1,328 | 1,300 | 1,301 | 1,588,300 |
| 2019/04/01 | 1,319 | 1,328 | 1,314 | 1,322 | 1,067,100 |
| 2019/03/29 | 1,315 | 1,322 | 1,304 | 1,307 | 1,130,500 |
| 2019/03/28 | 1,319 | 1,323 | 1,313 | 1,315 | 1,389,100 |
| 2019/03/27 | 1,333 | 1,334 | 1,310 | 1,331 | 1,805,800 |
| 2019/03/26 | 1,337 | 1,351 | 1,334 | 1,346 | 2,070,500 |
| 2019/03/25 | 1,321 | 1,337 | 1,317 | 1,322 | 2,067,600 |
| 2019/03/22 | 1,330 | 1,331 | 1,317 | 1,324 | 1,806,100 |
| 2019/03/20 | 1,342 | 1,347 | 1,330 | 1,334 | 1,455,800 |
| 2019/03/19 | 1,336 | 1,343 | 1,328 | 1,337 | 1,181,500 |
| 2019/03/18 | 1,335 | 1,342 | 1,329 | 1,340 | 1,245,000 |
| 2019/03/15 | 1,322 | 1,335 | 1,322 | 1,335 | 2,128,700 |
| 2019/03/14 | 1,330 | 1,331 | 1,321 | 1,322 | 843,100 |
| 2019/03/13 | 1,314 | 1,330 | 1,310 | 1,325 | 1,081,500 |
| 2019/03/12 | 1,318 | 1,331 | 1,315 | 1,322 | 1,258,000 |
| 2019/03/11 | 1,285 | 1,312 | 1,284 | 1,312 | 1,178,900 |
| 2019/03/08 | 1,296 | 1,301 | 1,274 | 1,276 | 2,165,900 |
| 2019/03/07 | 1,296 | 1,307 | 1,293 | 1,302 | 1,553,100 |
| 2019/03/06 | 1,300 | 1,306 | 1,290 | 1,296 | 1,829,700 |
| 2019/03/05 | 1,309 | 1,314 | 1,304 | 1,304 | 1,566,600 |
| 2019/03/04 | 1,327 | 1,327 | 1,307 | 1,308 | 1,822,200 |
| 2019/03/01 | 1,334 | 1,339 | 1,322 | 1,330 | 1,353,400 |
| 2019/02/28 | 1,332 | 1,336 | 1,321 | 1,324 | 1,830,600 |
| 2019/02/27 | 1,335 | 1,348 | 1,332 | 1,333 | 2,211,600 |
| 2019/02/26 | 1,328 | 1,339 | 1,322 | 1,335 | 1,302,600 |
| 2019/02/25 | 1,321 | 1,333 | 1,312 | 1,327 | 1,369,100 |
| 2019/02/22 | 1,325 | 1,330 | 1,316 | 1,319 | 1,167,600 |
| 2019/02/21 | 1,340 | 1,344 | 1,322 | 1,326 | 1,599,100 |
| 2019/02/20 | 1,340 | 1,341 | 1,327 | 1,337 | 1,636,700 |
| 2019/02/19 | 1,323 | 1,335 | 1,322 | 1,329 | 841,500 |
| 2019/02/18 | 1,324 | 1,331 | 1,317 | 1,320 | 1,065,700 |
| 2019/02/15 | 1,310 | 1,314 | 1,295 | 1,314 | 1,471,300 |
| 2019/02/14 | 1,315 | 1,328 | 1,305 | 1,314 | 1,681,700 |
| 2019/02/13 | 1,335 | 1,340 | 1,316 | 1,322 | 1,610,000 |
| 2019/02/12 | 1,341 | 1,343 | 1,322 | 1,336 | 1,833,700 |
| 2019/02/08 | 1,323 | 1,332 | 1,317 | 1,326 | 1,515,800 |
| 2019/02/07 | 1,331 | 1,335 | 1,319 | 1,324 | 1,393,200 |
| 2019/02/06 | 1,333 | 1,336 | 1,324 | 1,336 | 1,351,400 |
| 2019/02/05 | 1,319 | 1,344 | 1,315 | 1,333 | 1,562,700 |
| 2019/02/04 | 1,313 | 1,321 | 1,298 | 1,307 | 1,808,600 |
| 2019/02/01 | 1,340 | 1,341 | 1,296 | 1,307 | 3,362,000 |
| 2019/01/31 | 1,368 | 1,369 | 1,346 | 1,346 | 1,584,800 |
| 2019/01/30 | 1,357 | 1,364 | 1,351 | 1,355 | 1,518,200 |
| 2019/01/29 | 1,354 | 1,367 | 1,348 | 1,363 | 1,266,000 |
| 2019/01/28 | 1,362 | 1,364 | 1,351 | 1,352 | 1,092,400 |
| 2019/01/25 | 1,361 | 1,378 | 1,359 | 1,366 | 1,475,900 |
| 2019/01/24 | 1,365 | 1,377 | 1,359 | 1,375 | 1,414,800 |
| 2019/01/23 | 1,388 | 1,388 | 1,374 | 1,376 | 1,560,900 |
| 2019/01/22 | 1,383 | 1,387 | 1,376 | 1,376 | 1,401,100 |
| 2019/01/21 | 1,382 | 1,386 | 1,372 | 1,380 | 1,221,900 |
| 2019/01/18 | 1,366 | 1,387 | 1,366 | 1,376 | 1,580,000 |
| 2019/01/17 | 1,355 | 1,380 | 1,354 | 1,377 | 2,440,400 |
| 2019/01/16 | 1,360 | 1,372 | 1,354 | 1,356 | 1,921,600 |
| 2019/01/15 | 1,378 | 1,386 | 1,353 | 1,363 | 2,366,200 |
| 2019/01/11 | 1,361 | 1,382 | 1,356 | 1,379 | 2,756,400 |
| 2019/01/10 | 1,340 | 1,357 | 1,335 | 1,351 | 1,916,000 |
| 2019/01/09 | 1,343 | 1,359 | 1,341 | 1,356 | 1,891,200 |
| 2019/01/08 | 1,322 | 1,339 | 1,319 | 1,331 | 1,878,300 |
| 2019/01/07 | 1,330 | 1,335 | 1,314 | 1,326 | 1,817,600 |
| 2019/01/04 | 1,285 | 1,330 | 1,285 | 1,322 | 1,985,000 |