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 |
---|---|---|---|---|---|
2020/12/30 | 891 | 898 | 888 | 888 | 1,000,700 |
2020/12/29 | 893 | 899 | 890 | 897 | 849,500 |
2020/12/28 | 887 | 894 | 886 | 892 | 1,075,100 |
2020/12/25 | 888 | 892 | 881 | 888 | 524,100 |
2020/12/24 | 879 | 890 | 877 | 881 | 1,234,600 |
2020/12/23 | 873 | 878 | 871 | 878 | 1,076,300 |
2020/12/22 | 873 | 878 | 868 | 872 | 1,317,500 |
2020/12/21 | 887 | 896 | 881 | 884 | 1,512,800 |
2020/12/18 | 873 | 892 | 872 | 892 | 2,061,200 |
2020/12/17 | 860 | 874 | 858 | 874 | 936,600 |
2020/12/16 | 879 | 879 | 867 | 867 | 978,700 |
2020/12/15 | 875 | 879 | 864 | 867 | 1,145,400 |
2020/12/14 | 868 | 878 | 868 | 872 | 1,268,000 |
2020/12/11 | 869 | 878 | 862 | 878 | 1,384,100 |
2020/12/10 | 852 | 878 | 852 | 878 | 2,498,400 |
2020/12/09 | 853 | 856 | 842 | 846 | 2,190,500 |
2020/12/08 | 858 | 863 | 855 | 859 | 851,000 |
2020/12/07 | 878 | 881 | 860 | 861 | 1,675,500 |
2020/12/04 | 874 | 879 | 871 | 878 | 1,040,300 |
2020/12/03 | 875 | 881 | 866 | 871 | 1,314,600 |
2020/12/02 | 883 | 886 | 862 | 870 | 1,888,200 |
2020/12/01 | 883 | 887 | 861 | 873 | 2,156,500 |
2020/11/30 | 903 | 904 | 875 | 881 | 3,022,500 |
2020/11/27 | 922 | 925 | 909 | 912 | 1,841,700 |
2020/11/26 | 929 | 932 | 915 | 916 | 971,100 |
2020/11/25 | 955 | 956 | 927 | 930 | 1,286,300 |
2020/11/24 | 958 | 962 | 948 | 950 | 1,010,300 |
2020/11/20 | 951 | 962 | 945 | 946 | 1,202,000 |
2020/11/19 | 942 | 959 | 935 | 959 | 1,444,800 |
2020/11/18 | 945 | 952 | 937 | 946 | 1,009,800 |
2020/11/17 | 934 | 947 | 928 | 947 | 1,387,100 |
2020/11/16 | 924 | 935 | 917 | 928 | 1,099,300 |
2020/11/13 | 914 | 916 | 902 | 914 | 1,033,300 |
2020/11/12 | 927 | 931 | 913 | 916 | 1,104,700 |
2020/11/11 | 930 | 935 | 921 | 928 | 1,450,600 |
2020/11/10 | 911 | 922 | 908 | 915 | 1,460,700 |
2020/11/09 | 910 | 912 | 897 | 901 | 1,277,800 |
2020/11/06 | 893 | 908 | 892 | 900 | 1,067,200 |
2020/11/05 | 899 | 901 | 884 | 896 | 1,234,100 |
2020/11/04 | 916 | 918 | 900 | 900 | 1,206,400 |
2020/11/02 | 883 | 928 | 883 | 911 | 1,588,900 |
2020/10/30 | 890 | 891 | 873 | 876 | 1,067,000 |
2020/10/29 | 884 | 894 | 880 | 894 | 1,046,600 |
2020/10/28 | 890 | 895 | 884 | 892 | 592,000 |
2020/10/27 | 903 | 903 | 889 | 895 | 625,800 |
2020/10/26 | 893 | 903 | 892 | 903 | 569,700 |
2020/10/23 | 895 | 909 | 889 | 899 | 955,300 |
2020/10/22 | 912 | 915 | 889 | 889 | 2,117,800 |
2020/10/21 | 925 | 929 | 918 | 923 | 1,498,700 |
2020/10/20 | 945 | 947 | 917 | 929 | 1,491,200 |
2020/10/19 | 940 | 947 | 937 | 946 | 1,132,000 |
2020/10/16 | 933 | 940 | 929 | 930 | 739,600 |
2020/10/15 | 932 | 940 | 928 | 929 | 845,200 |
2020/10/14 | 946 | 951 | 939 | 943 | 725,400 |
2020/10/13 | 956 | 957 | 949 | 951 | 993,100 |
2020/10/12 | 959 | 962 | 948 | 953 | 861,300 |
2020/10/09 | 972 | 972 | 958 | 962 | 811,100 |
2020/10/08 | 971 | 977 | 967 | 971 | 1,032,800 |
2020/10/07 | 963 | 969 | 954 | 966 | 914,700 |
2020/10/06 | 965 | 972 | 962 | 970 | 652,800 |
2020/10/05 | 956 | 976 | 954 | 966 | 1,177,400 |
2020/10/02 | 966 | 966 | 938 | 945 | 1,311,800 |
2020/09/30 | 964 | 973 | 957 | 957 | 1,655,700 |
2020/09/29 | 962 | 970 | 945 | 964 | 1,258,500 |
2020/09/28 | 980 | 985 | 965 | 984 | 1,454,000 |
2020/09/25 | 975 | 983 | 968 | 973 | 1,729,000 |
2020/09/24 | 963 | 970 | 958 | 963 | 1,137,800 |
2020/09/23 | 970 | 971 | 957 | 970 | 1,280,200 |
2020/09/18 | 968 | 978 | 962 | 974 | 2,351,400 |
2020/09/17 | 973 | 980 | 959 | 965 | 1,075,500 |
2020/09/16 | 976 | 976 | 967 | 973 | 921,900 |
2020/09/15 | 987 | 987 | 975 | 979 | 717,400 |
2020/09/14 | 974 | 994 | 974 | 987 | 1,107,800 |
2020/09/11 | 958 | 971 | 953 | 966 | 1,174,700 |
2020/09/10 | 943 | 955 | 940 | 953 | 695,900 |
2020/09/09 | 943 | 949 | 933 | 948 | 1,027,500 |
2020/09/08 | 947 | 947 | 932 | 940 | 730,000 |
2020/09/07 | 958 | 960 | 943 | 946 | 595,200 |
2020/09/04 | 956 | 964 | 947 | 954 | 790,100 |
2020/09/03 | 965 | 969 | 957 | 957 | 829,000 |
2020/09/02 | 941 | 954 | 937 | 954 | 1,118,800 |
2020/09/01 | 939 | 946 | 936 | 946 | 699,500 |
2020/08/31 | 939 | 955 | 938 | 939 | 1,041,100 |
2020/08/28 | 935 | 950 | 931 | 935 | 807,400 |
2020/08/27 | 940 | 942 | 932 | 933 | 533,200 |
2020/08/26 | 939 | 945 | 936 | 945 | 366,400 |
2020/08/25 | 947 | 949 | 937 | 946 | 762,600 |
2020/08/24 | 949 | 950 | 935 | 937 | 527,700 |
2020/08/21 | 941 | 949 | 939 | 944 | 589,000 |
2020/08/20 | 951 | 955 | 940 | 940 | 736,100 |
2020/08/19 | 946 | 959 | 946 | 954 | 379,300 |
2020/08/18 | 947 | 957 | 942 | 953 | 572,100 |
2020/08/17 | 959 | 963 | 952 | 952 | 564,800 |
2020/08/14 | 968 | 968 | 956 | 964 | 757,000 |
2020/08/13 | 969 | 969 | 947 | 968 | 1,102,000 |
2020/08/12 | 936 | 968 | 936 | 966 | 1,486,400 |
2020/08/11 | 920 | 941 | 918 | 941 | 1,319,800 |
2020/08/07 | 918 | 922 | 909 | 915 | 678,900 |
2020/08/06 | 916 | 921 | 910 | 914 | 544,000 |
2020/08/05 | 919 | 919 | 900 | 919 | 1,073,600 |
2020/08/04 | 929 | 936 | 919 | 931 | 1,187,800 |
2020/08/03 | 912 | 928 | 902 | 928 | 1,661,900 |
2020/07/31 | 904 | 911 | 883 | 884 | 1,375,500 |
2020/07/30 | 912 | 919 | 907 | 907 | 1,064,900 |
2020/07/29 | 920 | 929 | 909 | 912 | 1,193,600 |
2020/07/28 | 920 | 925 | 907 | 908 | 908,400 |
2020/07/27 | 906 | 931 | 900 | 931 | 903,000 |
2020/07/22 | 917 | 927 | 913 | 913 | 853,300 |
2020/07/21 | 935 | 935 | 906 | 907 | 1,206,500 |
2020/07/20 | 929 | 937 | 920 | 937 | 722,600 |
2020/07/17 | 927 | 932 | 922 | 925 | 924,000 |
2020/07/16 | 944 | 948 | 915 | 917 | 1,949,200 |
2020/07/15 | 910 | 941 | 909 | 934 | 2,980,900 |
2020/07/14 | 907 | 907 | 891 | 891 | 1,024,700 |
2020/07/13 | 908 | 911 | 903 | 909 | 892,700 |
2020/07/10 | 898 | 903 | 893 | 893 | 967,700 |
2020/07/09 | 886 | 908 | 881 | 902 | 1,325,200 |
2020/07/08 | 884 | 903 | 883 | 885 | 1,067,600 |
2020/07/07 | 890 | 892 | 879 | 879 | 1,013,900 |
2020/07/06 | 880 | 897 | 879 | 895 | 804,700 |
2020/07/03 | 882 | 889 | 873 | 880 | 836,800 |
2020/07/02 | 884 | 887 | 871 | 879 | 1,824,800 |
2020/07/01 | 903 | 903 | 870 | 876 | 1,800,700 |
2020/06/30 | 900 | 912 | 896 | 905 | 1,368,300 |
2020/06/29 | 882 | 895 | 875 | 889 | 1,249,500 |
2020/06/26 | 882 | 882 | 868 | 878 | 1,260,900 |
2020/06/25 | 876 | 880 | 870 | 878 | 752,600 |
2020/06/24 | 881 | 886 | 868 | 873 | 1,218,100 |
2020/06/23 | 889 | 900 | 879 | 891 | 947,400 |
2020/06/22 | 891 | 903 | 883 | 883 | 1,087,500 |
2020/06/19 | 901 | 905 | 890 | 893 | 2,115,600 |
2020/06/18 | 912 | 918 | 901 | 903 | 1,466,000 |
2020/06/17 | 913 | 924 | 906 | 911 | 1,327,200 |
2020/06/16 | 914 | 914 | 896 | 908 | 1,467,200 |
2020/06/15 | 910 | 922 | 904 | 904 | 968,100 |
2020/06/12 | 926 | 926 | 910 | 914 | 1,324,200 |
2020/06/11 | 925 | 932 | 920 | 929 | 1,277,800 |
2020/06/10 | 930 | 932 | 920 | 925 | 1,145,900 |
2020/06/09 | 920 | 933 | 916 | 926 | 995,600 |
2020/06/08 | 913 | 917 | 903 | 917 | 1,107,200 |
2020/06/05 | 893 | 914 | 891 | 904 | 1,372,000 |
2020/06/04 | 912 | 915 | 901 | 907 | 1,047,100 |
2020/06/03 | 929 | 929 | 900 | 906 | 1,594,600 |
2020/06/02 | 925 | 928 | 915 | 922 | 1,278,300 |
2020/06/01 | 907 | 921 | 901 | 919 | 859,600 |
2020/05/29 | 912 | 919 | 895 | 896 | 2,831,500 |
2020/05/28 | 917 | 925 | 911 | 920 | 1,523,900 |
2020/05/27 | 886 | 922 | 885 | 922 | 2,753,100 |
2020/05/26 | 867 | 871 | 856 | 869 | 893,000 |
2020/05/25 | 853 | 862 | 849 | 861 | 809,600 |
2020/05/22 | 855 | 857 | 838 | 845 | 1,101,600 |
2020/05/21 | 861 | 861 | 850 | 852 | 983,400 |
2020/05/20 | 864 | 868 | 858 | 867 | 1,004,000 |
2020/05/19 | 869 | 871 | 857 | 858 | 1,013,100 |
2020/05/18 | 871 | 872 | 852 | 858 | 967,200 |
2020/05/15 | 855 | 866 | 850 | 860 | 812,600 |
2020/05/14 | 866 | 877 | 854 | 854 | 1,023,100 |
2020/05/13 | 862 | 870 | 858 | 865 | 973,400 |
2020/05/12 | 870 | 873 | 863 | 868 | 733,200 |
2020/05/11 | 869 | 870 | 863 | 866 | 998,500 |
2020/05/08 | 836 | 868 | 832 | 868 | 1,583,500 |
2020/05/07 | 851 | 853 | 823 | 827 | 2,142,900 |
2020/05/01 | 848 | 869 | 847 | 860 | 1,855,300 |
2020/04/30 | 862 | 874 | 852 | 853 | 2,276,700 |
2020/04/28 | 870 | 877 | 864 | 871 | 1,307,100 |
2020/04/27 | 877 | 881 | 870 | 876 | 1,423,900 |
2020/04/24 | 875 | 888 | 874 | 884 | 2,112,500 |
2020/04/23 | 870 | 884 | 870 | 882 | 1,423,000 |
2020/04/22 | 877 | 881 | 862 | 866 | 1,706,700 |
2020/04/21 | 889 | 893 | 876 | 879 | 1,843,500 |
2020/04/20 | 902 | 910 | 894 | 899 | 1,237,500 |
2020/04/17 | 920 | 926 | 906 | 912 | 1,637,700 |
2020/04/16 | 885 | 910 | 883 | 909 | 1,785,500 |
2020/04/15 | 876 | 889 | 869 | 889 | 1,608,700 |
2020/04/14 | 884 | 887 | 877 | 884 | 1,031,600 |
2020/04/13 | 882 | 888 | 872 | 878 | 1,021,000 |
2020/04/10 | 880 | 891 | 869 | 888 | 1,350,200 |
2020/04/09 | 882 | 885 | 858 | 873 | 1,455,200 |
2020/04/08 | 879 | 891 | 875 | 876 | 1,812,900 |
2020/04/07 | 873 | 884 | 862 | 876 | 1,524,100 |
2020/04/06 | 853 | 883 | 850 | 878 | 1,680,600 |
2020/04/03 | 848 | 876 | 843 | 851 | 2,029,100 |
2020/04/02 | 830 | 852 | 829 | 841 | 1,523,400 |
2020/04/01 | 857 | 870 | 833 | 845 | 2,301,700 |
2020/03/31 | 877 | 893 | 852 | 869 | 2,559,900 |
2020/03/30 | 879 | 893 | 859 | 889 | 2,146,000 |
2020/03/27 | 873 | 901 | 870 | 901 | 3,365,900 |
2020/03/26 | 847 | 868 | 831 | 859 | 2,439,300 |
2020/03/25 | 848 | 865 | 822 | 861 | 2,871,400 |
2020/03/24 | 860 | 860 | 820 | 836 | 2,865,100 |
2020/03/23 | 870 | 877 | 842 | 861 | 3,161,300 |
2020/03/19 | 822 | 869 | 815 | 846 | 3,855,200 |
2020/03/18 | 800 | 828 | 786 | 798 | 3,146,300 |
2020/03/17 | 701 | 798 | 698 | 791 | 3,275,200 |
2020/03/16 | 706 | 731 | 695 | 710 | 2,057,000 |
2020/03/13 | 706 | 734 | 686 | 709 | 3,884,600 |
2020/03/12 | 762 | 763 | 738 | 756 | 3,014,600 |
2020/03/11 | 770 | 790 | 768 | 784 | 2,296,000 |
2020/03/10 | 755 | 781 | 734 | 769 | 3,116,500 |
2020/03/09 | 795 | 798 | 765 | 770 | 2,189,400 |
2020/03/06 | 828 | 828 | 806 | 815 | 2,187,800 |
2020/03/05 | 825 | 849 | 820 | 839 | 3,127,500 |
2020/03/04 | 792 | 823 | 789 | 810 | 2,527,400 |
2020/03/03 | 794 | 813 | 792 | 797 | 3,069,400 |
2020/03/02 | 764 | 791 | 758 | 779 | 2,512,000 |
2020/02/28 | 783 | 793 | 777 | 782 | 2,816,800 |
2020/02/27 | 815 | 820 | 803 | 806 | 2,132,500 |
2020/02/26 | 816 | 831 | 813 | 828 | 2,047,200 |
2020/02/25 | 834 | 837 | 822 | 826 | 2,146,000 |
2020/02/21 | 853 | 859 | 851 | 854 | 1,206,400 |
2020/02/20 | 861 | 867 | 851 | 853 | 1,486,200 |
2020/02/19 | 869 | 873 | 862 | 863 | 1,075,800 |
2020/02/18 | 871 | 874 | 865 | 865 | 847,200 |
2020/02/17 | 863 | 874 | 861 | 870 | 1,216,800 |
2020/02/14 | 867 | 870 | 855 | 865 | 3,065,600 |
2020/02/13 | 884 | 885 | 871 | 871 | 3,146,200 |
2020/02/12 | 907 | 907 | 889 | 889 | 1,831,200 |
2020/02/10 | 915 | 915 | 907 | 910 | 1,099,400 |
2020/02/07 | 931 | 932 | 917 | 921 | 1,034,300 |
2020/02/06 | 924 | 939 | 924 | 933 | 1,806,800 |
2020/02/05 | 909 | 923 | 908 | 921 | 1,407,000 |
2020/02/04 | 905 | 919 | 902 | 912 | 1,715,000 |
2020/02/03 | 880 | 909 | 879 | 905 | 1,694,000 |
2020/01/31 | 904 | 908 | 900 | 900 | 1,494,000 |
2020/01/30 | 895 | 899 | 887 | 897 | 1,575,600 |
2020/01/29 | 888 | 900 | 887 | 897 | 1,585,200 |
2020/01/28 | 880 | 893 | 876 | 888 | 1,932,200 |
2020/01/27 | 880 | 881 | 875 | 881 | 1,754,700 |
2020/01/24 | 895 | 898 | 883 | 883 | 1,859,500 |
2020/01/23 | 891 | 896 | 885 | 893 | 1,822,700 |
2020/01/22 | 904 | 905 | 896 | 897 | 1,144,600 |
2020/01/21 | 904 | 909 | 902 | 906 | 949,600 |
2020/01/20 | 900 | 911 | 900 | 905 | 1,161,500 |
2020/01/17 | 897 | 911 | 893 | 896 | 2,638,100 |
2020/01/16 | 901 | 909 | 897 | 908 | 1,987,400 |
2020/01/15 | 898 | 900 | 889 | 890 | 1,767,400 |
2020/01/14 | 898 | 904 | 893 | 895 | 2,036,000 |
2020/01/10 | 909 | 910 | 898 | 898 | 2,340,900 |
2020/01/09 | 911 | 920 | 908 | 913 | 1,685,400 |
2020/01/08 | 922 | 922 | 909 | 911 | 2,138,600 |
2020/01/07 | 934 | 942 | 931 | 931 | 1,542,100 |
2020/01/06 | 940 | 948 | 931 | 934 | 1,270,000 |