[9508 東証1部] 九州電力 日足 時系列データ

[9508 東証1部] 九州電力 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171261.001262.001234.001243.0022793002832956400
2017-11-161255.001266.001240.001253.0025779003226832100
2017-11-151256.001261.001236.001245.0028348003534775600
2017-11-141270.001272.001255.001258.0014640001844204800
2017-11-131285.001289.001267.001267.0018961002411983800
2017-11-101277.001289.001267.001285.0023807003047280600
2017-11-091302.001314.001285.001295.0023241003023458200
2017-11-081308.001311.001297.001302.0020942002728999900
2017-11-071310.001319.001298.001311.0017479002288174300
2017-11-061310.001319.001309.001312.0015233002000206600
2017-11-021326.001327.001309.001316.0014950001968908600
2017-11-011300.001324.001299.001320.0030760004048778900
2017-10-311296.001299.001281.001290.0016864002175559400
2017-10-301303.001303.001289.001295.0018420002384186100
2017-10-271289.001310.001280.001305.0025415003305326600
2017-10-261280.001288.001273.001286.0012908001654961000
2017-10-251295.001295.001278.001284.0016769002154448400
2017-10-241276.001297.001274.001291.0018473002383260800
2017-10-231292.001293.001273.001275.0014001001790399900
2017-10-201267.001279.001263.001278.0016733002128047100
2017-10-191290.001296.001272.001276.0016215002077937500
2017-10-181284.001302.001277.001292.0025562003300717900
2017-10-171273.001283.001266.001281.0016226002072197600
2017-10-161262.001278.001260.001270.0018973002411927000
2017-10-131248.001266.001246.001258.0013182001659060900
2017-10-121229.001260.001228.001249.0022568002817991100
2017-10-111226.001238.001224.001229.0010364001275992600
2017-10-101244.001245.001224.001228.0018956002334081200
2017-10-061238.001249.001228.001240.0024607003046611800
2017-10-051229.001251.001225.001235.0023212002879622700
2017-10-041221.001239.001220.001220.0022193002727184100
2017-10-031193.001232.001187.001221.0033823004101754400
2017-10-021198.001203.001185.001189.0017079002032105500
2017-09-291198.001206.001190.001195.0034901004169731000
2017-09-281220.001222.001186.001205.0049589005964263200
2017-09-271231.001234.001224.001226.0010925001341207000
2017-09-261235.001245.001231.001232.0017523002166663100
2017-09-251239.001241.001228.001239.0015883001960824200
2017-09-221243.001245.001236.001243.0015297001897329700
2017-09-211242.001250.001238.001239.0020072002494944700
2017-09-201235.001245.001234.001241.0016621002062833500
2017-09-191230.001239.001226.001234.0021521002649098600
2017-09-151243.001243.001224.001226.0032819004032236100
2017-09-141250.001250.001238.001243.0025722003198587100
2017-09-131250.001256.001234.001244.0066495008267470600
2017-09-121310.001313.001301.001301.0015604002037805400
2017-09-111290.001308.001288.001296.0020207002626862500
2017-09-081292.001292.001278.001279.0012167001565692900
2017-09-071270.001289.001269.001285.0021792002797742400
2017-09-061255.001273.001249.001267.0020558002593603900
2017-09-051278.001278.001252.001261.0022657002857230600
2017-09-041283.001291.001271.001276.0014469001848677900
2017-09-011298.001299.001281.001290.0016625002144020400
2017-08-311285.001298.001283.001292.0017936002316561800
2017-08-301298.001299.001281.001294.0014995001935569200
2017-08-291293.001303.001290.001293.0011092001434816400
2017-08-281295.001302.001287.001298.0018046002336553300
2017-08-251285.001293.001281.001288.0012496001609369200
2017-08-241295.001301.001286.001286.0018043002327778500
2017-08-231320.001323.001295.001299.0019795002580867600
2017-08-221309.001323.001309.001312.0014482001905157700
2017-08-211307.001314.001301.001308.0013964001824520100
2017-08-181302.001307.001294.001298.0018711002428218600
2017-08-171314.001317.001303.001313.0014992001966678000
2017-08-161330.001331.001308.001313.0026073003432129100
2017-08-151332.001343.001328.001334.0012376001654534300
2017-08-141316.001338.001315.001326.0016816002231722100
2017-08-101338.001341.001324.001325.0013192001754100700
2017-08-091342.001351.001329.001339.0016637002223114300
2017-08-081361.001361.001342.001348.0010294001389487400
2017-08-071354.001362.001350.001354.009485001286373900
2017-08-041349.001354.001342.001346.0012143001636737500
2017-08-031343.001360.001342.001357.0017362002350984400
2017-08-021348.001356.001344.001344.0014998002023083500
2017-08-011322.001349.001313.001343.0023446003134054000
2017-07-311325.001328.001303.001306.0021384002806751600
2017-07-281328.001340.001328.001334.0013244001765971300
2017-07-271314.001340.001312.001333.0020143002679036300
2017-07-261320.001324.001310.001318.0012114001595366600
2017-07-251327.001337.001317.001320.009429001248410400
2017-07-241326.001330.001320.001329.008902001180090600
2017-07-211336.001338.001328.001335.0011011001468736200
2017-07-201319.001348.001319.001343.0021978002943314000
2017-07-191305.001322.001305.001319.0013304001750175000
2017-07-181306.001325.001306.001312.0013588001785180900
2017-07-141304.001312.001301.001305.0012352001613109200
2017-07-131320.001320.001299.001303.0019119002496687400
2017-07-121322.001323.001304.001305.0022975003007870400
2017-07-111320.001327.001314.001322.0014134001868452000
2017-07-101316.001331.001312.001321.0019027002514594000
2017-07-071339.001343.001321.001325.0019417002578021200
2017-07-061348.001355.001343.001350.0017522002364857600
2017-07-051343.001346.001328.001344.0017675002363871900
2017-07-041366.001368.001340.001345.0016964002287865200
2017-07-031366.001374.001359.001365.0011885001621476800
2017-06-301386.001391.001359.001364.0032414004444449000
2017-06-291395.001402.001390.001396.0022284003110401700
2017-06-281374.001392.001373.001384.0015083002085622300
2017-06-271388.001388.001372.001375.0012279001689530900
2017-06-261377.001390.001376.001381.0011921001648744900
2017-06-231382.001382.001363.001377.0018335002516275700
2017-06-221383.001392.001378.001383.0018813002604159500
2017-06-211380.001385.001375.001384.0020666002854320600
2017-06-201386.001394.001374.001374.0017875002467345600
2017-06-191377.001392.001375.001382.0016538002287116100
2017-06-161385.001394.001371.001374.0028561003935640000
2017-06-151384.001389.001363.001385.0024187003335134600
2017-06-141407.001412.001385.001388.0022891003194433300
2017-06-131386.001422.001386.001389.0031749004449360700
2017-06-121392.001396.001382.001390.0014715002045002400
2017-06-091400.001408.001379.001392.0023895003327844000
2017-06-081410.001415.001399.001403.0024377003430408800
2017-06-071406.001409.001395.001406.0019624002753295100
2017-06-061422.001422.001406.001410.0025024003537989200
2017-06-051408.001425.001407.001420.0017642002506155100
2017-06-021410.001416.001405.001413.0020945002955967000
2017-06-011377.001413.001376.001408.0031884004465739400
2017-05-311382.001382.001364.001372.0025164003452558600
2017-05-301383.001391.001376.001387.0021388002963935700
2017-05-291372.001387.001365.001383.0021902003015067900
2017-05-261369.001375.001358.001373.0028124003848979800
2017-05-251342.001367.001340.001366.0027666003764595800
2017-05-241327.001344.001323.001344.0025030003349817300
2017-05-231316.001325.001312.001317.0015340002022668400
2017-05-221311.001326.001302.001316.0018891002488494300
2017-05-191318.001323.001301.001309.0022957003003703400
2017-05-181320.001332.001318.001326.0025084003322465100
2017-05-171340.001342.001324.001329.0024929003319269100
2017-05-161319.001330.001315.001328.0029886003954314900
2017-05-151307.001315.001301.001310.0030886004040602700
2017-05-121284.001307.001284.001297.0031684004117519200
2017-05-111290.001296.001282.001291.0019370002499150000
2017-05-101280.001295.001280.001291.0033932004377840600
2017-05-091270.001277.001265.001269.0025573003248229000
2017-05-081263.001273.001257.001270.0049319006246905600
2017-05-021238.001254.001236.001248.0029669003700327400
2017-05-011215.001239.001210.001235.0036388004467932400
2017-04-281199.001209.001193.001202.0016743002010509600
2017-04-271207.001210.001191.001198.0019266002308791600
2017-04-261210.001214.001201.001212.0018792002272275900
2017-04-251186.001207.001181.001202.0020271002431367800
2017-04-241186.001194.001176.001184.0022084002619258700
2017-04-211167.001185.001163.001183.0017447002054916200
2017-04-201184.001184.001162.001162.0026662003116289200
2017-04-191174.001193.001173.001190.0018632002208158100
2017-04-181198.001198.001180.001186.0020168002392590000
2017-04-171180.001195.001166.001192.0019392002292481600
2017-04-141200.001203.001165.001173.0027208003201534000
2017-04-131197.001224.001197.001206.0033245004026871500
2017-04-121189.001197.001182.001197.0015189001809765200
2017-04-111196.001200.001190.001197.0012054001440822400
2017-04-101203.001205.001192.001199.0020915002507500700
2017-04-071200.001212.001191.001195.0037256004474390200
2017-04-061209.001213.001187.001191.0028909003460404700
2017-04-051204.001210.001195.001204.0038889004675327100
2017-04-041205.001213.001191.001204.0035673004287888300
2017-04-031198.001201.001189.001195.0022637002708447700
2017-03-311213.001217.001186.001186.0030689003684542500
2017-03-301218.001222.001192.001202.0023693002854469800
2017-03-291215.001241.001212.001224.0058797007241239100
2017-03-281199.001217.001194.001204.0029244003524509600
2017-03-271185.001196.001179.001190.0026791003183776100
2017-03-241174.001198.001167.001185.0045911005439544200
2017-03-231167.001178.001162.001171.0036400004267723400
2017-03-221162.001170.001156.001164.0041414004810730500
2017-03-211160.001178.001156.001177.0029304003432066900
2017-03-171160.001164.001146.001161.0031473003642559700
2017-03-161145.001158.001137.001155.0034048003922936000
2017-03-151153.001165.001141.001147.00914160010548167100
2017-03-141252.001257.001244.001247.00764800955485100
2017-03-131237.001252.001234.001249.0010212001272882600
2017-03-101236.001240.001226.001237.0015613001926810700
2017-03-091236.001236.001218.001225.0013250001621645300
2017-03-081244.001250.001230.001236.0013536001673952700
2017-03-071251.001260.001243.001249.0013924001740164700
2017-03-061265.001270.001256.001261.008659001092091600
2017-03-031266.001283.001265.001273.0013577001728117400
2017-03-021264.001265.001256.001260.0010578001333600100
2017-03-011264.001266.001241.001255.0015667001965652700
2017-02-281252.001264.001246.001250.0017379002181358400
2017-02-271252.001253.001237.001245.0011893001480944300
2017-02-241257.001269.001250.001259.0016424002073520800
2017-02-231260.001260.001238.001258.0013992001749962700
2017-02-221265.001278.001251.001254.0018075002277223500
2017-02-211240.001265.001240.001265.0017789002237979000
2017-02-201232.001245.001222.001243.0012142001500459700
2017-02-171238.001246.001225.001238.0021905002701652700
2017-02-161248.001254.001236.001240.0018963002357282300
2017-02-151241.001243.001230.001233.0013899001717862900
2017-02-141244.001248.001226.001228.0013360001647675600
2017-02-131245.001248.001229.001234.009413001162614600
2017-02-101221.001234.001217.001234.0015286001878729500
2017-02-091229.001230.001206.001211.0015142001835572200
2017-02-081213.001231.001213.001226.0015004001837637600
2017-02-071190.001214.001185.001213.0016069001937615000
2017-02-061211.001211.001186.001201.0020485002449444400
2017-02-031226.001228.001207.001209.0018107002199583700
2017-02-021249.001249.001212.001227.0025668003143516400
2017-02-011256.001262.001245.001249.0022638002830985700
2017-01-311292.001309.001251.001258.0022028002790065500
2017-01-301270.001275.001254.001272.0014071001779597000
2017-01-271299.001301.001277.001284.0011912001532371300
2017-01-261300.001304.001286.001292.0015118001954980100
2017-01-251298.001308.001283.001290.0013508001744420500
2017-01-241283.001291.001277.001287.0016885002169738300
2017-01-231305.001306.001296.001300.0010819001407608500
2017-01-201315.001327.001306.001322.0015205002005442000
2017-01-191326.001331.001310.001314.0017851002356821400
2017-01-181280.001317.001269.001311.0026771003481231000
2017-01-171301.001304.001270.001278.0022313002857675100
2017-01-161311.001318.001291.001297.0018413002393994000
2017-01-131305.001328.001300.001321.0026408003476317100
2017-01-121300.001306.001289.001304.0022930002978091000
2017-01-111300.001314.001295.001296.0020652002692388500
2017-01-101290.001312.001287.001292.0027042003512973500
2017-01-061277.001291.001275.001288.0012511001606953600
2017-01-051302.001303.001278.001289.0021711002795840400
2017-01-041275.001298.001272.001293.0025622003304027500
2016-12-301270.001275.001263.001268.0015355001948897900
2016-12-291297.001298.001272.001278.0016324002093048600
2016-12-281295.001309.001288.001301.0012581001636861400
2016-12-271300.001314.001294.001299.0016667002167201600
2016-12-261315.001315.001300.001302.0016066002096627900
2016-12-221334.001337.001313.001321.0022536002982211300
2016-12-211334.001343.001326.001332.0022778003039957800
2016-12-201337.001347.001330.001335.0019813002648343000
2016-12-191324.001338.001320.001337.0021156002815658000
2016-12-161316.001327.001309.001326.0027608003644380900
2016-12-151321.001329.001298.001311.0023938003140887300
2016-12-141299.001320.001297.001313.0028561003738703400
2016-12-131279.001289.001263.001288.0022527002890581300
2016-12-121285.001305.001274.001287.0051731006655361600
2016-12-091266.001271.001235.001262.0035242004417524100
2016-12-081239.001274.001238.001266.0046575005878167900
2016-12-071185.001226.001183.001222.0039026004710038800
2016-12-061134.001188.001132.001185.0033079003855806100
2016-12-051137.001137.001118.001122.0016198001822344000
2016-12-021141.001159.001135.001138.0018963002169381700
2016-12-011134.001140.001123.001133.0018029002040543200
2016-11-301138.001154.001125.001125.0021295002418746800
2016-11-291128.001134.001119.001133.0016513001863421400
2016-11-281110.001143.001100.001129.0029530003323943900
2016-11-251093.001110.001091.001109.0015706001731209000
2016-11-241080.001093.001069.001087.0013943001514199900
2016-11-221071.001081.001063.001069.0012159001300994300
2016-11-211086.001096.001081.001081.0012946001407053100
2016-11-181094.001094.001080.001083.0013886001506504400
2016-11-171087.001089.001076.001087.0011770001274920800
2016-11-161085.001088.001070.001075.0014560001566900000
2016-11-151072.001082.001054.001082.0023729002538661500

   ※ 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