中国電力(9504)の株価時系列情報
中国電力(9504)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 |
---|---|---|---|---|---|
1983/12/28 | 1,000 | 1,010 | 1,000 | 1,000 | 138,800 |
1983/12/27 | 930 | 959 | 915 | 959 | 123,800 |
1983/12/26 | 930 | 940 | 930 | 940 | 13,600 |
1983/12/24 | 910 | 910 | 900 | 910 | 27,100 |
1983/12/23 | 890 | 910 | 890 | 910 | 33,900 |
1983/12/22 | 890 | 891 | 890 | 890 | 20,500 |
1983/12/21 | 890 | 890 | 890 | 890 | 21,800 |
1983/12/20 | 890 | 900 | 890 | 890 | 19,200 |
1983/12/19 | 885 | 890 | 885 | 885 | 35,100 |
1983/12/17 | 885 | 889 | 885 | 885 | 12,700 |
1983/12/16 | 885 | 885 | 885 | 885 | 14,600 |
1983/12/15 | 880 | 889 | 880 | 889 | 66,100 |
1983/12/14 | 880 | 885 | 880 | 880 | 19,200 |
1983/12/13 | 880 | 885 | 872 | 880 | 23,200 |
1983/12/12 | 880 | 885 | 880 | 880 | 13,400 |
1983/12/09 | 876 | 885 | 876 | 880 | 55,800 |
1983/12/08 | 875 | 878 | 875 | 875 | 4,700 |
1983/12/07 | 875 | 878 | 875 | 875 | 7,200 |
1983/12/06 | 872 | 878 | 872 | 875 | 6,800 |
1983/12/05 | 877 | 880 | 870 | 880 | 18,600 |
1983/12/03 | 870 | 875 | 868 | 870 | 30,400 |
1983/12/02 | 872 | 875 | 872 | 875 | 5,800 |
1983/12/01 | 875 | 880 | 871 | 871 | 17,800 |
1983/11/30 | 880 | 880 | 872 | 872 | 17,700 |
1983/11/29 | 880 | 880 | 872 | 879 | 23,200 |
1983/11/28 | 876 | 880 | 875 | 875 | 10,600 |
1983/11/26 | 872 | 878 | 872 | 875 | 14,000 |
1983/11/25 | 872 | 878 | 872 | 872 | 10,400 |
1983/11/24 | 873 | 875 | 872 | 875 | 10,600 |
1983/11/22 | 872 | 875 | 872 | 872 | 15,000 |
1983/11/21 | 872 | 875 | 872 | 872 | 10,400 |
1983/11/19 | 872 | 876 | 871 | 872 | 13,100 |
1983/11/18 | 872 | 878 | 872 | 872 | 14,900 |
1983/11/17 | 879 | 879 | 872 | 872 | 16,800 |
1983/11/16 | 872 | 880 | 871 | 871 | 17,300 |
1983/11/15 | 875 | 880 | 872 | 880 | 15,000 |
1983/11/14 | 872 | 879 | 871 | 875 | 17,700 |
1983/11/11 | 873 | 876 | 872 | 872 | 12,200 |
1983/11/10 | 876 | 876 | 872 | 873 | 4,400 |
1983/11/09 | 872 | 880 | 872 | 872 | 19,000 |
1983/11/08 | 875 | 876 | 871 | 872 | 14,400 |
1983/11/07 | 880 | 880 | 871 | 880 | 8,600 |
1983/11/05 | 876 | 878 | 876 | 876 | 4,700 |
1983/11/04 | 875 | 880 | 875 | 876 | 8,900 |
1983/11/02 | 880 | 884 | 875 | 875 | 9,800 |
1983/11/01 | 880 | 885 | 880 | 885 | 19,800 |
1983/10/31 | 880 | 885 | 880 | 885 | 17,400 |
1983/10/29 | 883 | 883 | 880 | 883 | 8,900 |
1983/10/28 | 875 | 880 | 875 | 880 | 21,100 |
1983/10/27 | 880 | 883 | 875 | 880 | 24,100 |
1983/10/26 | 880 | 884 | 871 | 880 | 14,900 |
1983/10/25 | 879 | 885 | 871 | 880 | 11,500 |
1983/10/24 | 880 | 880 | 871 | 871 | 17,600 |
1983/10/22 | 880 | 884 | 880 | 880 | 9,500 |
1983/10/21 | 880 | 885 | 871 | 880 | 23,900 |
1983/10/20 | 871 | 880 | 871 | 880 | 29,400 |
1983/10/19 | 872 | 889 | 872 | 882 | 7,100 |
1983/10/18 | 876 | 885 | 870 | 871 | 18,600 |
1983/10/17 | 870 | 870 | 870 | 870 | 8,700 |
1983/10/15 | 870 | 889 | 870 | 889 | 18,200 |
1983/10/14 | 890 | 890 | 870 | 871 | 12,200 |
1983/10/13 | 885 | 890 | 880 | 885 | 8,600 |
1983/10/12 | 885 | 890 | 880 | 890 | 28,400 |
1983/10/11 | 895 | 895 | 885 | 895 | 14,400 |
1983/10/07 | 880 | 895 | 880 | 895 | 12,600 |
1983/10/06 | 880 | 887 | 876 | 880 | 25,300 |
1983/10/05 | 880 | 880 | 870 | 870 | 12,600 |
1983/10/04 | 870 | 875 | 870 | 871 | 16,100 |
1983/10/03 | 863 | 870 | 863 | 870 | 21,400 |
1983/10/01 | 860 | 866 | 860 | 863 | 10,800 |
1983/09/30 | 861 | 875 | 860 | 860 | 24,900 |
1983/09/29 | 861 | 870 | 860 | 860 | 18,800 |
1983/09/28 | 870 | 875 | 860 | 860 | 15,000 |
1983/09/27 | 850 | 861 | 850 | 860 | 14,500 |
1983/09/26 | 890 | 890 | 875 | 875 | 26,100 |
1983/09/24 | 890 | 895 | 885 | 890 | 14,100 |
1983/09/22 | 890 | 897 | 890 | 890 | 20,200 |
1983/09/21 | 890 | 891 | 890 | 890 | 11,600 |
1983/09/20 | 895 | 900 | 890 | 890 | 30,700 |
1983/09/19 | 895 | 895 | 890 | 890 | 16,800 |
1983/09/17 | 885 | 890 | 885 | 885 | 17,100 |
1983/09/16 | 887 | 890 | 886 | 887 | 13,200 |
1983/09/14 | 900 | 900 | 886 | 887 | 19,700 |
1983/09/13 | 889 | 895 | 885 | 895 | 29,400 |
1983/09/12 | 885 | 890 | 880 | 890 | 15,800 |
1983/09/09 | 880 | 885 | 880 | 880 | 12,100 |
1983/09/08 | 880 | 885 | 880 | 880 | 21,000 |
1983/09/07 | 885 | 885 | 880 | 885 | 7,000 |
1983/09/06 | 885 | 885 | 880 | 880 | 15,100 |
1983/09/05 | 880 | 888 | 872 | 880 | 26,800 |
1983/09/03 | 872 | 880 | 872 | 872 | 5,500 |
1983/09/02 | 890 | 890 | 872 | 879 | 9,300 |
1983/09/01 | 880 | 880 | 871 | 880 | 7,500 |
1983/08/31 | 875 | 879 | 870 | 870 | 16,800 |
1983/08/30 | 870 | 881 | 870 | 880 | 12,500 |
1983/08/29 | 871 | 890 | 870 | 880 | 27,000 |
1983/08/27 | 870 | 880 | 870 | 880 | 2,900 |
1983/08/26 | 880 | 890 | 870 | 873 | 14,400 |
1983/08/25 | 870 | 880 | 870 | 875 | 10,500 |
1983/08/24 | 880 | 880 | 870 | 880 | 13,700 |
1983/08/23 | 870 | 880 | 870 | 880 | 16,200 |
1983/08/22 | 870 | 880 | 865 | 870 | 18,800 |
1983/08/20 | 870 | 870 | 865 | 865 | 6,600 |
1983/08/19 | 865 | 870 | 864 | 870 | 10,300 |
1983/08/18 | 863 | 880 | 863 | 865 | 14,800 |
1983/08/17 | 865 | 870 | 862 | 862 | 7,200 |
1983/08/16 | 870 | 879 | 865 | 879 | 15,000 |
1983/08/15 | 868 | 880 | 865 | 870 | 11,500 |
1983/08/12 | 878 | 878 | 865 | 868 | 7,900 |
1983/08/11 | 870 | 880 | 865 | 868 | 30,300 |
1983/08/10 | 865 | 870 | 865 | 865 | 6,600 |
1983/08/09 | 860 | 870 | 860 | 865 | 21,500 |
1983/08/08 | 865 | 870 | 865 | 865 | 6,400 |
1983/08/06 | 865 | 866 | 865 | 866 | 5,000 |
1983/08/05 | 870 | 870 | 865 | 865 | 11,600 |
1983/08/04 | 870 | 880 | 865 | 865 | 9,300 |
1983/08/03 | 870 | 870 | 865 | 870 | 8,500 |
1983/08/02 | 865 | 870 | 865 | 870 | 24,100 |
1983/08/01 | 865 | 870 | 865 | 865 | 20,700 |
1983/07/30 | 870 | 870 | 865 | 865 | 10,400 |
1983/07/29 | 874 | 874 | 865 | 866 | 4,600 |
1983/07/28 | 865 | 865 | 865 | 865 | 4,700 |
1983/07/27 | 870 | 880 | 869 | 880 | 29,800 |
1983/07/26 | 870 | 870 | 870 | 870 | 11,800 |
1983/07/25 | 865 | 870 | 865 | 870 | 16,200 |
1983/07/23 | 875 | 875 | 870 | 870 | 11,300 |
1983/07/22 | 865 | 880 | 865 | 880 | 22,100 |
1983/07/21 | 870 | 870 | 860 | 865 | 26,500 |
1983/07/20 | 870 | 885 | 865 | 870 | 44,400 |
1983/07/19 | 870 | 895 | 870 | 894 | 11,600 |
1983/07/18 | 870 | 873 | 870 | 873 | 14,200 |
1983/07/15 | 870 | 873 | 870 | 872 | 7,200 |
1983/07/14 | 870 | 880 | 870 | 870 | 14,400 |
1983/07/13 | 860 | 880 | 860 | 870 | 19,600 |
1983/07/12 | 865 | 866 | 860 | 860 | 94,400 |
1983/07/11 | 876 | 876 | 860 | 865 | 46,600 |
1983/07/09 | 880 | 885 | 875 | 875 | 32,800 |
1983/07/08 | 890 | 890 | 885 | 885 | 86,700 |
1983/07/07 | 890 | 899 | 890 | 890 | 9,600 |
1983/07/06 | 890 | 900 | 890 | 900 | 25,300 |
1983/07/05 | 890 | 895 | 890 | 890 | 15,200 |
1983/07/04 | 891 | 900 | 890 | 900 | 19,700 |
1983/07/02 | 890 | 890 | 890 | 890 | 14,000 |
1983/07/01 | 885 | 900 | 885 | 900 | 53,600 |
1983/06/30 | 885 | 890 | 885 | 885 | 72,300 |
1983/06/29 | 885 | 895 | 884 | 885 | 19,100 |
1983/06/28 | 890 | 895 | 880 | 895 | 62,600 |
1983/06/27 | 890 | 900 | 890 | 895 | 37,700 |
1983/06/25 | 890 | 890 | 890 | 890 | 13,900 |
1983/06/24 | 890 | 895 | 890 | 890 | 15,800 |
1983/06/23 | 890 | 900 | 881 | 890 | 39,800 |
1983/06/22 | 880 | 890 | 880 | 880 | 25,200 |
1983/06/21 | 890 | 890 | 875 | 880 | 24,900 |
1983/06/20 | 875 | 890 | 875 | 880 | 28,800 |
1983/06/17 | 880 | 885 | 880 | 880 | 23,400 |
1983/06/16 | 890 | 890 | 875 | 880 | 22,600 |
1983/06/15 | 880 | 889 | 880 | 880 | 48,700 |
1983/06/14 | 880 | 889 | 880 | 880 | 12,200 |
1983/06/13 | 880 | 889 | 880 | 880 | 6,900 |
1983/06/11 | 880 | 888 | 875 | 880 | 12,200 |
1983/06/10 | 880 | 890 | 876 | 890 | 15,900 |
1983/06/09 | 880 | 881 | 880 | 880 | 12,200 |
1983/06/08 | 882 | 885 | 880 | 880 | 8,000 |
1983/06/07 | 880 | 885 | 880 | 882 | 8,900 |
1983/06/06 | 880 | 885 | 880 | 880 | 18,700 |
1983/06/04 | 885 | 885 | 880 | 880 | 4,600 |
1983/06/03 | 890 | 890 | 885 | 885 | 25,200 |
1983/06/02 | 890 | 898 | 890 | 890 | 12,500 |
1983/06/01 | 890 | 900 | 890 | 900 | 26,200 |
1983/05/31 | 886 | 900 | 885 | 885 | 14,500 |
1983/05/30 | 890 | 900 | 890 | 890 | 12,400 |
1983/05/28 | 890 | 890 | 890 | 890 | 48,000 |
1983/05/27 | 891 | 897 | 890 | 890 | 15,900 |
1983/05/26 | 890 | 890 | 886 | 890 | 31,500 |
1983/05/25 | 890 | 898 | 890 | 890 | 20,500 |
1983/05/24 | 890 | 898 | 890 | 890 | 14,600 |
1983/05/23 | 899 | 899 | 890 | 890 | 10,900 |
1983/05/20 | 885 | 900 | 885 | 890 | 31,700 |
1983/05/19 | 890 | 890 | 876 | 885 | 25,400 |
1983/05/18 | 890 | 890 | 890 | 890 | 22,400 |
1983/05/17 | 875 | 890 | 875 | 890 | 43,000 |
1983/05/16 | 900 | 905 | 895 | 905 | 20,300 |
1983/05/14 | 900 | 910 | 900 | 910 | 21,300 |
1983/05/13 | 915 | 920 | 901 | 901 | 21,100 |
1983/05/12 | 911 | 920 | 910 | 915 | 10,000 |
1983/05/11 | 915 | 920 | 910 | 910 | 31,700 |
1983/05/10 | 930 | 930 | 915 | 915 | 63,500 |
1983/05/09 | 920 | 925 | 911 | 925 | 47,500 |
1983/05/07 | 910 | 920 | 910 | 919 | 35,100 |
1983/05/06 | 890 | 910 | 890 | 900 | 25,300 |
1983/05/04 | 900 | 900 | 890 | 890 | 10,000 |
1983/05/02 | 890 | 895 | 890 | 890 | 11,200 |
1983/04/30 | 898 | 898 | 890 | 890 | 25,500 |
1983/04/28 | 900 | 900 | 891 | 895 | 53,900 |
1983/04/27 | 912 | 920 | 900 | 900 | 23,700 |
1983/04/26 | 900 | 910 | 900 | 910 | 35,100 |
1983/04/25 | 900 | 903 | 891 | 900 | 11,300 |
1983/04/23 | 900 | 905 | 900 | 905 | 18,800 |
1983/04/22 | 891 | 905 | 891 | 905 | 23,300 |
1983/04/21 | 900 | 900 | 890 | 891 | 26,000 |
1983/04/20 | 898 | 904 | 896 | 896 | 13,100 |
1983/04/19 | 894 | 900 | 891 | 896 | 29,300 |
1983/04/18 | 890 | 900 | 890 | 894 | 23,100 |
1983/04/15 | 900 | 900 | 894 | 894 | 19,100 |
1983/04/14 | 900 | 900 | 896 | 896 | 13,800 |
1983/04/13 | 899 | 899 | 895 | 898 | 6,700 |
1983/04/12 | 898 | 900 | 891 | 898 | 13,200 |
1983/04/11 | 891 | 898 | 891 | 891 | 8,500 |
1983/04/09 | 891 | 900 | 891 | 900 | 10,300 |
1983/04/08 | 900 | 900 | 895 | 895 | 22,500 |
1983/04/07 | 903 | 905 | 901 | 905 | 8,900 |
1983/04/06 | 905 | 905 | 901 | 904 | 17,100 |
1983/04/05 | 909 | 909 | 902 | 905 | 14,300 |
1983/04/04 | 914 | 915 | 902 | 905 | 19,600 |
1983/04/02 | 915 | 920 | 915 | 920 | 2,100 |
1983/04/01 | 910 | 920 | 902 | 920 | 20,400 |
1983/03/31 | 915 | 920 | 915 | 915 | 16,800 |
1983/03/30 | 925 | 925 | 915 | 920 | 18,800 |
1983/03/29 | 920 | 925 | 915 | 915 | 17,300 |
1983/03/28 | 915 | 930 | 915 | 920 | 18,200 |
1983/03/26 | 935 | 950 | 931 | 950 | 46,200 |
1983/03/25 | 940 | 950 | 930 | 930 | 57,000 |
1983/03/24 | 950 | 950 | 947 | 950 | 60,200 |
1983/03/23 | 945 | 950 | 945 | 947 | 20,800 |
1983/03/22 | 950 | 950 | 945 | 945 | 27,700 |
1983/03/18 | 940 | 950 | 940 | 945 | 27,700 |
1983/03/17 | 929 | 945 | 921 | 940 | 24,600 |
1983/03/16 | 920 | 930 | 920 | 921 | 29,500 |
1983/03/15 | 916 | 930 | 915 | 916 | 31,500 |
1983/03/14 | 914 | 920 | 911 | 915 | 29,800 |
1983/03/12 | 915 | 915 | 910 | 914 | 8,800 |
1983/03/11 | 919 | 919 | 910 | 910 | 17,700 |
1983/03/10 | 915 | 920 | 908 | 915 | 30,100 |
1983/03/09 | 909 | 919 | 900 | 905 | 44,700 |
1983/03/08 | 930 | 930 | 920 | 929 | 18,800 |
1983/03/07 | 930 | 940 | 917 | 930 | 26,400 |
1983/03/05 | 932 | 948 | 930 | 930 | 16,800 |
1983/03/04 | 955 | 960 | 950 | 950 | 35,200 |
1983/03/03 | 955 | 960 | 955 | 955 | 32,800 |
1983/03/02 | 960 | 970 | 955 | 956 | 31,200 |
1983/03/01 | 970 | 970 | 955 | 960 | 146,800 |
1983/02/28 | 960 | 975 | 960 | 970 | 74,100 |
1983/02/26 | 958 | 965 | 955 | 958 | 67,200 |
1983/02/25 | 950 | 960 | 948 | 958 | 122,900 |
1983/02/24 | 945 | 945 | 930 | 940 | 51,500 |
1983/02/23 | 960 | 960 | 925 | 935 | 77,800 |
1983/02/22 | 961 | 970 | 953 | 960 | 120,600 |
1983/02/21 | 959 | 980 | 952 | 970 | 154,700 |
1983/02/18 | 931 | 958 | 931 | 949 | 135,200 |
1983/02/17 | 910 | 930 | 906 | 930 | 91,400 |
1983/02/16 | 906 | 910 | 903 | 910 | 36,600 |
1983/02/15 | 902 | 908 | 902 | 903 | 44,300 |
1983/02/14 | 901 | 910 | 901 | 902 | 43,400 |
1983/02/12 | 901 | 910 | 900 | 901 | 30,300 |
1983/02/10 | 900 | 910 | 900 | 900 | 122,600 |
1983/02/09 | 895 | 900 | 895 | 896 | 62,200 |
1983/02/08 | 872 | 895 | 870 | 890 | 55,300 |
1983/02/07 | 875 | 880 | 870 | 870 | 23,200 |
1983/02/05 | 885 | 885 | 878 | 879 | 12,900 |
1983/02/04 | 880 | 885 | 880 | 880 | 17,500 |
1983/02/03 | 872 | 886 | 870 | 880 | 22,000 |
1983/02/02 | 870 | 875 | 865 | 870 | 24,900 |
1983/02/01 | 870 | 870 | 865 | 866 | 35,900 |
1983/01/31 | 865 | 870 | 865 | 870 | 18,400 |
1983/01/29 | 865 | 870 | 865 | 865 | 15,500 |
1983/01/28 | 865 | 870 | 865 | 868 | 28,500 |
1983/01/27 | 870 | 870 | 861 | 870 | 24,800 |
1983/01/26 | 860 | 870 | 856 | 856 | 21,300 |
1983/01/25 | 870 | 870 | 855 | 860 | 42,300 |
1983/01/24 | 870 | 875 | 865 | 870 | 30,300 |
1983/01/22 | 870 | 885 | 860 | 875 | 17,000 |
1983/01/21 | 880 | 885 | 860 | 870 | 28,000 |
1983/01/20 | 890 | 895 | 879 | 880 | 39,200 |
1983/01/19 | 900 | 900 | 890 | 890 | 35,700 |
1983/01/18 | 891 | 892 | 890 | 890 | 19,400 |
1983/01/17 | 890 | 899 | 890 | 892 | 38,400 |
1983/01/14 | 882 | 899 | 882 | 890 | 31,600 |
1983/01/13 | 890 | 890 | 880 | 887 | 32,500 |
1983/01/12 | 885 | 900 | 881 | 900 | 21,500 |
1983/01/11 | 895 | 895 | 868 | 875 | 37,500 |
1983/01/10 | 911 | 918 | 900 | 900 | 57,000 |
1983/01/08 | 910 | 912 | 895 | 910 | 32,700 |
1983/01/07 | 910 | 920 | 910 | 918 | 157,900 |
1983/01/06 | 885 | 900 | 880 | 900 | 103,000 |
1983/01/05 | 880 | 890 | 880 | 880 | 32,400 |
1983/01/04 | 880 | 885 | 880 | 880 | 14,500 |