[9508 大証1部] 九州電 日足 時系列データ

[9508 大証1部] 九州電 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-091522.001522.001522.001522.00500761000
2013-07-081516.001516.001516.001516.00100151600
2013-07-051489.001489.001489.001489.00300446700
2013-07-0400
2013-07-0300
2013-07-021504.001510.001504.001510.00200301400
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-261420.001432.001420.001432.00200285200
2013-06-251365.001395.001365.001395.00200276000
2013-06-241415.001415.001415.001415.00100141500
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-131345.001345.001279.001279.00600800400
2013-06-121315.001321.001315.001321.00400526600
2013-06-111278.001280.001278.001280.00400511800
2013-06-1000
2013-06-071280.001302.001280.001302.00400518600
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-031380.001380.001380.001380.00200276000
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-2400
2013-05-2300
2013-05-2200
2013-05-2100
2013-05-2000
2013-05-1700
2013-05-161514.001522.001514.001522.0039005933400
2013-05-151438.001438.001419.001420.0015002139300
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-0900
2013-05-0800
2013-05-071346.001371.001346.001371.0023003098300
2013-05-021369.001369.001369.001369.00100136900
2013-05-011361.001361.001361.001361.00100136100
2013-04-3000
2013-04-2600
2013-04-251364.001364.001364.001364.00200272800
2013-04-241347.001347.001347.001347.00100134700
2013-04-2300
2013-04-2200
2013-04-191366.001366.001355.001355.00200272100
2013-04-181395.001395.001394.001394.001320018413800
2013-04-171394.001394.001386.001386.00400556000
2013-04-161585.001585.001585.001585.00500792500
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-12864.00864.00864.00864.00200172800
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-13870.00870.00870.00870.00500435000
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-05846.00846.00846.00846.00300253800
2013-02-0400
2013-02-01900.00900.00900.00900.00500450000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-24898.00898.00898.00898.0010089800
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-09924.00924.00924.00924.001000924000
2013-01-0800
2013-01-07999.00999.00999.00999.00200199800
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-14830.00830.00830.00830.00200166000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07776.00776.00776.00776.0010077600
2012-12-0600
2012-12-0500
2012-12-04720.00720.00720.00720.00500360000
2012-12-03719.00719.00719.00719.0020001438000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27767.00808.00767.00808.00600466500
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-19773.00773.00773.00773.0026002009800
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05574.00574.00574.00574.0010057400
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30631.00631.00610.00610.001000620500
2012-10-2900
2012-10-26604.00604.00604.00604.0010060400
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09611.00611.00611.00611.001000611000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-19790.00790.00790.00790.0010079000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter