[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 
2017-03-241174.001198.001167.001185.0045911005439544200
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
2016-11-141070.001079.001062.001063.0015108001613558400
2016-11-111073.001078.001051.001055.0018261001940953100
2016-11-101070.001094.001064.001071.0023896002565469200
2016-11-091069.001081.001011.001042.0032922003446646700
2016-11-081065.001069.001057.001064.0013655001453054800
2016-11-071064.001070.001057.001062.0018133001928469100
2016-11-041058.001070.001049.001056.0025624002712923700
2016-11-021019.001056.001015.001050.0031611003291532000
2016-11-01980.001033.00978.001023.0038143003875278700
2016-10-31965.00974.00949.00953.0015836001518622200
2016-10-28968.00975.00960.00965.0022381002164636300
2016-10-27955.00969.00954.00957.0014140001356709300
2016-10-26947.00953.00936.00953.0012812001215211800
2016-10-25939.00949.00929.00945.0011950001127351500
2016-10-24950.00955.00937.00938.00963400907500200
2016-10-21947.00955.00942.00946.0013942001320102100
2016-10-20923.00946.00920.00942.0021421002011913100
2016-10-19922.00925.00913.00916.0014501001329419800
2016-10-18914.00923.00912.00915.001059000970691800
2016-10-17906.00918.00905.00914.0011177001019537400
2016-10-14914.00921.00910.00920.0012056001106260100
2016-10-13910.00917.00901.00909.0015702001425569400
2016-10-12906.00920.00904.00905.0021925002000005500
2016-10-11905.00915.00902.00909.0014250001297153700
2016-10-07916.00920.00900.00902.0016085001455411000
2016-10-06923.00925.00916.00920.0012853001182360800
2016-10-05932.00935.00921.00923.0014125001307244300
2016-10-04931.00939.00927.00929.0011998001115829000
2016-10-03943.00944.00930.00933.0018704001747905500
2016-09-30958.00958.00936.00946.0018669001768057300
2016-09-29970.00982.00968.00970.00936600913160300
2016-09-28976.00980.00961.00970.0012459001206510900
2016-09-27952.00983.00939.00982.0020354001964672100
2016-09-26971.00982.00958.00961.0011719001130358800
2016-09-23984.00984.00969.00977.0012076001177965800
2016-09-21962.00983.00951.00982.0021913002124425300
2016-09-20938.00959.00935.00954.0022930002176345300
2016-09-16945.00945.00927.00938.0023780002228882300
2016-09-15946.00951.00930.00938.0025924002430514400
2016-09-14992.001000.00987.00989.0016368001624458000
2016-09-131007.001016.00992.00994.0011735001173708700
2016-09-12997.001011.00993.00999.0017889001788920800
2016-09-09996.001006.00991.00998.0020956002092070400
2016-09-081019.001020.001007.001013.0016630001684288300
2016-09-071009.001029.001006.001027.0016538001691821600
2016-09-06999.001014.00985.001012.0013470001353840800
2016-09-05997.001025.00997.001002.0012999001312476600
2016-09-02979.00995.00979.00992.0013844001367934900
2016-09-01987.00997.00975.00982.0022339002197239500
2016-08-31917.00973.00917.00963.0025465002420666300
2016-08-30917.00922.00909.00919.00855700785501400
2016-08-29910.00924.00906.00919.00936700860196900
2016-08-26916.00920.00904.00904.001064400968531300
2016-08-25919.00920.00902.00911.00798600726780000
2016-08-24907.00923.00902.00917.00934700857101700
2016-08-23890.00909.00889.00904.0011279001016338100
2016-08-22883.00897.00879.00895.00840000747479700
2016-08-19885.00886.00875.00886.001109800978707400
2016-08-18908.00908.00881.00881.0015123001342827100
2016-08-17900.00909.00895.00907.0012641001142863600
2016-08-16923.00927.00901.00901.0012875001170300800
2016-08-15908.00927.00908.00923.00770900711015000
2016-08-12901.00923.00897.00918.0016682001520381600
2016-08-10908.00912.00890.00894.0018344001644101900
2016-08-09908.00917.00901.00917.0014438001315656100
2016-08-08920.00922.00905.00916.0015528001416688900
2016-08-05929.00932.00915.00921.0027143002501634100
2016-08-04935.00945.00921.00933.0028902002685871500
2016-08-03943.00951.00928.00944.0024897002336055700
2016-08-02960.00974.00955.00957.0013357001284317500
2016-08-01970.00970.00945.00961.0014331001374121400
2016-07-29964.00970.00948.00966.0025153002415379200
2016-07-28968.00968.00950.00964.0017451001673382900
2016-07-27976.00983.00965.00973.0015267001484553000
2016-07-26970.00979.00954.00969.0015343001483469800
2016-07-25981.00986.00972.00976.0015579001524233300
2016-07-22969.00988.00966.00975.0021911002136426600
2016-07-21960.00976.00955.00976.0023293002257433000
2016-07-20950.00960.00941.00958.0016420001562467300
2016-07-19947.00959.00941.00954.0023654002247276300
2016-07-15927.00944.00923.00937.0027015002527296200
2016-07-14928.00929.00919.00924.0020013001848072200
2016-07-13935.00935.00921.00923.0025033002318879600
2016-07-12924.00937.00915.00917.0042360003916641400
2016-07-11930.00944.00912.00919.0058089005344862100
2016-07-081018.001025.00994.00994.0013798001387943700
2016-07-071012.001030.001012.001024.0015650001600148400
2016-07-061010.001021.001002.001016.0012726001287159000
2016-07-051007.001025.001007.001022.00974900993779400
2016-07-041008.001027.001004.001021.00667800679734500
2016-07-011030.001031.001006.001017.0012393001260102900
2016-06-301029.001032.001014.001022.0014793001512412200
2016-06-291011.001030.00996.001029.0016631001695408500
2016-06-28969.00997.00958.00992.0018517001819544100
2016-06-27980.00982.00945.00977.0021452002074471000
2016-06-241023.001031.00932.00950.0034555003335401000
2016-06-231013.001019.001006.001016.00968200980615300
2016-06-221026.001030.001005.001013.0013718001391240400
2016-06-211015.001037.001004.001036.0018204001858760700
2016-06-201020.001031.001011.001027.0014092001443670100
2016-06-171014.001021.001002.001010.0019104001928038100
2016-06-161025.001043.001003.001007.0017744001805653700
2016-06-151056.001056.001027.001027.0023731002455863300
2016-06-141070.001078.001058.001064.0011678001243603000
2016-06-131096.001099.001071.001071.0012572001354739800
2016-06-101127.001127.001098.001117.0015190001693970700
2016-06-091094.001123.001094.001114.0018355002044466100
2016-06-081100.001104.001083.001094.0017809001945585800
2016-06-071081.001116.001080.001113.0015790001738330900
2016-06-061072.001081.001058.001081.0013491001448022400
2016-06-031075.001080.001059.001065.0019652002098996300
2016-06-021105.001116.001080.001083.0018522002026690200
2016-06-011124.001125.001102.001107.0012344001369853000
2016-05-311096.001133.001095.001125.0024268002720277900
2016-05-301092.001100.001080.001097.009487001036213300
2016-05-271085.001091.001077.001086.00859300933160500
2016-05-261088.001091.001076.001078.0013616001472800000
2016-05-251083.001089.001074.001081.0011867001283931300
2016-05-241081.001085.001066.001067.0012485001338520900
2016-05-231089.001091.001073.001083.0011887001285467700
2016-05-201082.001099.001076.001094.0013438001465639200
2016-05-191100.001102.001076.001081.0012648001372527000
2016-05-181099.001111.001087.001094.0014630001605121400
2016-05-171083.001113.001077.001111.0014098001552360700
2016-05-161089.001098.001075.001076.0012068001309589300
2016-05-131114.001132.001096.001096.0015257001692248400
2016-05-121098.001115.001091.001112.0014240001573594600
2016-05-111118.001131.001106.001107.0013916001552163600
2016-05-101102.001128.001081.001121.0025159002798919100
2016-05-091149.001149.001113.001113.0015487001739894900
2016-05-061125.001145.001125.001138.0024464002782868800
2016-05-021080.001132.001080.001127.0026284002919406100
2016-04-281110.001155.001106.001112.0032115003604165400
2016-04-271116.001116.001084.001092.0023580002583927100
2016-04-261122.001134.001105.001113.0014743001646909400
2016-04-251123.001124.001106.001117.0015909001772952100
2016-04-221124.001137.001115.001125.0017602001979557300
2016-04-211150.001160.001136.001144.0015918001822454000
2016-04-201122.001141.001121.001133.0020209002289141300
2016-04-191128.001144.001107.001116.0026062002917440500
2016-04-181085.001114.001076.001088.0052962005789513500
2016-04-151153.001187.001152.001182.0021167002483892200
2016-04-141147.001188.001127.001184.0024022002805696000
2016-04-131125.001140.001119.001138.0020694002344173800
2016-04-121088.001123.001087.001114.0020267002254485400
2016-04-111085.001095.001074.001091.0015209001650195500
2016-04-081065.001113.001043.001097.0033150003597586600
2016-04-071088.001103.001079.001086.0031332003416594400
2016-04-061020.001116.001007.001102.0078633008518841000
2016-04-051029.001044.001019.001028.0026196002703892700
2016-04-041021.001049.001021.001033.0021379002211952000
2016-04-011068.001069.001019.001021.0024038002478489300
2016-03-311061.001078.001052.001071.0028030002991527300
2016-03-301079.001083.001059.001059.0017432001865193300
2016-03-291071.001086.001070.001082.0020295002191438400
2016-03-281052.001084.001052.001083.0027135002913612000
2016-03-251037.001056.001033.001052.0018569001947280400
2016-03-241052.001058.001033.001036.0015612001628215100
2016-03-231035.001061.001033.001051.0022905002405964400
2016-03-221015.001046.001012.001036.0029684003066262500
2016-03-181032.001049.001014.001021.0031375003217563700
2016-03-171067.001075.001015.001024.0044033004580267500

   ※ 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。 

s7db.com Twitter Blog