日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1984/12/28 1,120 1,170 1,120 1,150 39,100
1984/12/27 1,160 1,190 1,160 1,160 56,600
1984/12/26 1,210 1,230 1,190 1,200 390,900
1984/12/25 1,190 1,210 1,170 1,210 248,300
1984/12/24 1,230 1,230 1,170 1,200 137,800
1984/12/22 1,210 1,240 1,200 1,230 368,400
1984/12/21 1,140 1,200 1,130 1,200 437,900
1984/12/20 1,110 1,140 1,100 1,130 214,300
1984/12/19 1,080 1,130 1,080 1,110 216,600
1984/12/18 1,060 1,070 1,060 1,060 29,400
1984/12/17 1,050 1,070 1,040 1,040 46,300
1984/12/15 1,050 1,050 1,040 1,040 115,900
1984/12/14 1,080 1,080 1,050 1,050 122,400
1984/12/13 1,050 1,080 1,050 1,080 117,500
1984/12/12 1,050 1,060 1,050 1,060 82,600
1984/12/11 1,050 1,060 1,030 1,040 24,800
1984/12/10 1,050 1,080 1,050 1,050 80,100
1984/12/07 1,050 1,050 1,030 1,030 43,500
1984/12/06 1,030 1,060 1,030 1,050 75,800
1984/12/05 1,020 1,030 1,020 1,030 34,600
1984/12/04 1,000 1,010 1,000 1,000 27,300
1984/12/03 998 1,000 998 999 49,100
1984/12/01 996 999 992 998 22,800
1984/11/30 995 1,000 990 995 50,600
1984/11/29 991 999 991 998 9,200
1984/11/28 990 1,000 990 995 61,200
1984/11/27 990 990 989 989 10,900
1984/11/26 1,000 1,000 990 990 9,000
1984/11/24 998 1,000 990 990 18,100
1984/11/22 982 990 982 990 16,100
1984/11/21 998 998 981 985 10,600
1984/11/20 998 998 982 998 10,500
1984/11/19 980 998 980 981 33,000
1984/11/17 980 981 980 980 18,000
1984/11/16 985 990 980 990 29,200
1984/11/15 990 990 989 990 9,900
1984/11/14 1,000 1,000 985 990 16,300
1984/11/13 996 1,000 990 1,000 11,600
1984/11/12 990 996 987 987 15,100
1984/11/09 981 999 975 985 59,200
1984/11/08 980 1,000 980 980 18,000
1984/11/07 1,000 1,000 980 980 37,200
1984/11/06 1,010 1,010 990 990 42,400
1984/11/05 1,000 1,010 990 1,000 40,200
1984/11/02 980 990 976 980 67,600
1984/11/01 975 980 975 975 13,300
1984/10/31 979 985 975 975 11,000
1984/10/30 975 980 975 980 9,700
1984/10/29 979 980 975 975 16,300
1984/10/27 980 985 975 975 10,500
1984/10/26 991 991 980 980 13,400
1984/10/25 990 998 980 980 23,900
1984/10/24 999 999 971 971 21,800
1984/10/23 999 999 980 990 32,500
1984/10/22 980 1,000 980 999 17,600
1984/10/20 1,000 1,020 1,000 1,000 55,600
1984/10/19 970 995 965 995 39,300
1984/10/18 975 975 970 975 12,400
1984/10/17 970 980 965 970 14,900
1984/10/16 971 973 970 970 19,000
1984/10/15 975 976 973 973 10,300
1984/10/12 980 980 972 980 9,500
1984/10/11 971 985 971 971 27,800
1984/10/09 975 978 970 970 18,400
1984/10/08 979 979 975 975 5,600
1984/10/06 973 980 973 980 2,000
1984/10/05 976 980 970 970 17,500
1984/10/04 975 980 970 970 21,900
1984/10/03 970 985 970 985 8,000
1984/10/02 972 972 970 970 29,100
1984/10/01 970 980 970 972 9,100
1984/09/29 974 974 966 966 4,500
1984/09/28 967 975 965 966 9,300
1984/09/27 960 979 960 975 25,200
1984/09/26 980 980 960 960 50,200
1984/09/25 1,000 1,000 995 995 27,300
1984/09/22 1,000 1,010 1,000 1,000 8,200
1984/09/21 998 1,020 997 1,010 36,500
1984/09/20 997 1,000 981 995 29,900
1984/09/19 997 997 980 997 17,600
1984/09/18 978 980 975 980 35,400
1984/09/17 979 979 975 978 37,800
1984/09/14 980 999 976 977 43,200
1984/09/13 990 990 980 985 11,600
1984/09/12 980 1,000 980 980 16,100
1984/09/11 980 980 975 975 14,200
1984/09/10 980 980 975 979 37,700
1984/09/07 980 980 975 976 10,500
1984/09/06 981 981 970 975 13,100
1984/09/05 980 981 970 981 18,200
1984/09/04 985 990 981 981 10,900
1984/09/03 990 990 980 980 6,200
1984/09/01 985 990 985 990 500
1984/08/31 983 990 980 983 10,200
1984/08/30 988 988 975 985 9,500
1984/08/29 989 989 971 980 11,800
1984/08/28 971 989 971 989 20,300
1984/08/27 971 999 971 971 20,700
1984/08/25 1,000 1,010 990 990 14,100
1984/08/24 999 1,000 990 1,000 20,300
1984/08/23 990 1,000 990 1,000 13,300
1984/08/22 989 1,000 989 1,000 17,700
1984/08/21 980 980 971 980 13,600
1984/08/20 971 980 970 970 6,900
1984/08/18 980 980 970 970 9,200
1984/08/17 970 970 961 970 33,600
1984/08/16 969 970 958 970 8,600
1984/08/15 958 970 958 970 4,000
1984/08/14 960 970 951 951 18,000
1984/08/13 970 970 950 960 7,700
1984/08/10 960 970 960 970 5,800
1984/08/09 955 960 950 960 19,700
1984/08/08 980 985 960 960 38,700
1984/08/07 980 980 963 980 11,300
1984/08/06 990 990 961 989 23,600
1984/08/04 980 981 980 980 13,600
1984/08/03 965 970 960 960 24,300
1984/08/02 960 965 960 961 4,000
1984/08/01 960 970 960 965 22,600
1984/07/31 955 970 950 970 10,000
1984/07/30 955 956 950 955 6,300
1984/07/28 960 970 960 960 27,600
1984/07/27 955 955 950 955 10,400
1984/07/26 960 960 950 955 17,700
1984/07/25 969 969 951 960 11,300
1984/07/24 970 970 950 965 30,900
1984/07/23 960 971 960 970 9,400
1984/07/21 960 970 960 970 11,800
1984/07/20 960 970 960 970 35,400
1984/07/19 960 970 960 960 4,400
1984/07/18 960 965 950 960 23,300
1984/07/17 960 961 960 960 23,900
1984/07/16 965 970 960 960 14,800
1984/07/13 970 970 960 960 21,000
1984/07/12 980 983 970 970 17,400
1984/07/11 976 981 970 981 15,200
1984/07/10 982 1,000 975 980 17,900
1984/07/09 992 992 976 982 9,100
1984/07/07 970 973 970 972 11,400
1984/07/06 970 970 960 970 20,500
1984/07/05 990 990 980 980 11,600
1984/07/04 990 1,000 990 990 10,300
1984/07/03 990 1,000 990 1,000 9,200
1984/07/02 1,000 1,010 990 1,000 8,400
1984/06/30 1,010 1,010 991 1,010 91,200
1984/06/29 995 1,010 990 1,010 41,900
1984/06/28 980 1,000 980 990 17,600
1984/06/27 980 988 980 980 38,500
1984/06/26 980 986 970 970 13,600
1984/06/25 980 981 980 980 19,200
1984/06/23 970 975 970 970 8,500
1984/06/22 980 980 970 970 16,800
1984/06/21 980 980 971 980 12,300
1984/06/20 970 980 970 980 8,600
1984/06/19 961 980 961 970 8,700
1984/06/18 970 971 970 970 12,900
1984/06/16 980 980 970 980 10,500
1984/06/15 970 990 970 980 59,600
1984/06/14 990 990 960 960 59,100
1984/06/13 1,000 1,000 990 990 4,000
1984/06/12 1,000 1,010 981 981 7,700
1984/06/11 980 1,000 980 1,000 8,200
1984/06/08 990 1,000 990 990 6,800
1984/06/07 980 999 980 980 12,800
1984/06/06 980 1,010 980 1,010 19,100
1984/06/05 975 980 970 975 31,800
1984/06/04 970 970 965 970 27,900
1984/06/02 970 970 960 960 59,100
1984/06/01 990 990 970 970 14,800
1984/05/31 1,000 1,000 990 990 23,800
1984/05/30 1,000 1,010 990 990 16,300
1984/05/29 1,010 1,010 1,000 1,000 91,400
1984/05/28 1,010 1,020 1,010 1,010 15,700
1984/05/26 1,010 1,010 1,010 1,010 15,700
1984/05/25 1,010 1,020 1,010 1,020 18,200
1984/05/24 1,010 1,020 1,010 1,010 17,800
1984/05/23 1,020 1,020 1,010 1,010 61,800
1984/05/22 1,040 1,040 1,020 1,020 53,800
1984/05/21 1,030 1,040 1,030 1,040 71,200
1984/05/19 1,040 1,040 1,030 1,030 34,100
1984/05/18 1,030 1,040 1,020 1,040 143,600
1984/05/17 1,040 1,060 1,040 1,040 97,600
1984/05/16 1,060 1,070 1,040 1,050 33,600
1984/05/15 1,030 1,050 1,030 1,040 131,100
1984/05/14 1,020 1,040 1,010 1,030 87,400
1984/05/11 1,030 1,030 1,010 1,010 27,000
1984/05/10 1,040 1,040 1,020 1,040 28,400
1984/05/09 1,050 1,050 1,040 1,040 24,400
1984/05/08 1,050 1,050 1,030 1,040 12,100
1984/05/07 1,030 1,050 1,020 1,050 43,800
1984/05/04 1,020 1,030 1,010 1,030 49,400
1984/05/02 1,010 1,010 1,000 1,000 24,300
1984/05/01 1,000 1,010 1,000 1,010 37,100
1984/04/28 991 1,010 991 1,010 50,900
1984/04/27 995 1,000 995 1,000 24,400
1984/04/26 992 1,000 992 995 26,600
1984/04/25 990 996 976 990 14,000
1984/04/24 1,000 1,000 1,000 1,000 47,000
1984/04/23 1,000 1,010 1,000 1,000 11,700
1984/04/21 1,000 1,000 1,000 1,000 35,600
1984/04/20 1,000 1,020 1,000 1,010 11,600
1984/04/19 1,000 1,020 1,000 1,000 48,500
1984/04/18 1,000 1,010 1,000 1,010 18,700
1984/04/17 1,010 1,020 1,000 1,000 70,300
1984/04/16 1,000 1,020 1,000 1,000 28,200
1984/04/13 1,020 1,020 1,000 1,000 29,900
1984/04/12 1,010 1,070 1,010 1,050 18,100
1984/04/11 1,000 1,000 1,000 1,000 11,100
1984/04/10 1,020 1,020 1,000 1,000 34,700
1984/04/09 1,030 1,030 1,020 1,020 22,300
1984/04/07 1,030 1,040 1,020 1,020 21,300
1984/04/06 1,050 1,050 1,020 1,020 35,900
1984/04/05 1,070 1,070 1,030 1,050 81,700
1984/04/04 1,050 1,070 1,050 1,050 16,000
1984/04/03 1,050 1,060 1,030 1,030 31,600
1984/04/02 1,050 1,080 1,050 1,070 28,800
1984/03/31 1,050 1,080 1,050 1,060 17,200
1984/03/30 1,070 1,090 1,070 1,070 33,300
1984/03/29 1,020 1,050 1,020 1,050 30,800
1984/03/28 1,020 1,050 1,020 1,020 25,000
1984/03/27 1,080 1,090 1,040 1,040 41,900
1984/03/26 1,080 1,090 1,070 1,080 37,400
1984/03/24 1,070 1,090 1,070 1,080 14,400
1984/03/23 1,070 1,090 1,060 1,070 40,300
1984/03/22 1,060 1,090 1,060 1,080 96,300
1984/03/21 1,070 1,080 1,040 1,070 160,000
1984/03/19 1,050 1,070 1,040 1,040 47,000
1984/03/17 1,040 1,050 1,040 1,050 31,600
1984/03/16 1,040 1,080 1,040 1,050 44,400
1984/03/15 1,050 1,070 1,040 1,040 63,400
1984/03/14 1,060 1,060 1,050 1,050 49,100
1984/03/13 1,060 1,060 1,040 1,040 12,500
1984/03/12 1,060 1,060 1,040 1,040 29,300
1984/03/09 1,050 1,060 1,030 1,030 62,400
1984/03/08 1,040 1,080 1,040 1,050 59,200
1984/03/07 1,070 1,090 1,070 1,070 28,600
1984/03/06 1,080 1,090 1,060 1,060 44,500
1984/03/05 1,060 1,100 1,060 1,090 46,400
1984/03/03 1,070 1,080 1,060 1,060 38,800
1984/03/02 1,040 1,050 1,030 1,040 30,800
1984/03/01 1,040 1,050 1,030 1,040 58,800
1984/02/29 1,050 1,050 1,030 1,050 28,500
1984/02/28 1,050 1,050 1,030 1,040 30,700
1984/02/27 1,050 1,050 1,030 1,030 85,200
1984/02/25 1,080 1,090 1,050 1,090 17,400
1984/02/24 1,090 1,090 1,050 1,070 73,100
1984/02/23 1,100 1,100 1,030 1,080 90,700
1984/02/22 1,040 1,100 1,040 1,050 64,400
1984/02/21 1,040 1,050 1,030 1,040 33,200
1984/02/20 1,040 1,050 1,040 1,040 25,800
1984/02/18 1,040 1,050 1,040 1,040 26,900
1984/02/17 1,030 1,070 1,030 1,050 57,300
1984/02/16 1,100 1,110 1,070 1,070 55,200
1984/02/15 1,100 1,110 1,070 1,100 85,300
1984/02/14 1,140 1,140 1,090 1,100 153,800
1984/02/13 1,140 1,150 1,110 1,150 143,900
1984/02/10 1,160 1,170 1,130 1,130 294,200
1984/02/09 1,120 1,190 1,110 1,160 673,600
1984/02/08 1,100 1,120 1,080 1,100 201,400
1984/02/07 1,090 1,120 1,080 1,120 717,000
1984/02/06 1,010 1,090 1,010 1,080 210,300
1984/02/04 1,020 1,020 1,000 1,020 7,300
1984/02/03 1,020 1,030 1,010 1,030 28,600
1984/02/02 1,020 1,030 1,010 1,010 31,600
1984/02/01 1,020 1,040 1,000 1,030 40,400
1984/01/31 1,050 1,050 1,030 1,040 21,700
1984/01/30 1,030 1,050 1,030 1,050 38,200
1984/01/28 1,030 1,060 1,030 1,050 53,000
1984/01/27 1,050 1,060 1,030 1,030 84,600
1984/01/26 1,030 1,080 1,000 1,030 181,100
1984/01/25 1,000 1,000 991 1,000 33,200
1984/01/24 990 1,000 990 1,000 36,500
1984/01/23 1,000 1,000 990 990 22,700
1984/01/21 1,000 1,010 996 1,000 18,500
1984/01/20 1,010 1,020 1,000 1,020 37,400
1984/01/19 1,030 1,040 985 1,000 64,200
1984/01/18 1,030 1,050 1,000 1,050 99,200
1984/01/17 1,060 1,070 1,030 1,030 50,800
1984/01/13 1,050 1,110 1,040 1,060 543,400
1984/01/12 980 1,050 980 1,050 439,700
1984/01/11 980 980 972 980 55,300
1984/01/10 980 997 972 974 35,800
1984/01/09 999 1,000 971 1,000 38,400
1984/01/07 1,000 1,010 1,000 1,010 68,200
1984/01/06 970 1,010 952 1,010 165,100
1984/01/05 960 970 950 950 57,800
1984/01/04 970 990 960 990 46,400

このページの先頭へ