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
1986/12/27 2,730 2,730 2,650 2,660 32,300
1986/12/26 2,750 2,750 2,650 2,690 77,300
1986/12/25 2,770 2,820 2,680 2,710 155,200
1986/12/24 2,800 2,840 2,760 2,800 91,200
1986/12/23 2,770 2,780 2,750 2,780 94,700
1986/12/22 2,750 2,800 2,750 2,790 147,700
1986/12/19 2,740 2,760 2,700 2,710 337,400
1986/12/18 2,700 2,790 2,610 2,660 215,500
1986/12/17 2,850 2,850 2,700 2,720 314,700
1986/12/16 2,840 2,880 2,810 2,880 100,900
1986/12/15 2,930 2,930 2,800 2,880 262,900
1986/12/12 2,920 2,950 2,900 2,900 160,300
1986/12/11 2,900 2,950 2,870 2,920 399,200
1986/12/10 2,890 2,960 2,870 2,900 614,400
1986/12/09 3,000 3,040 2,900 2,920 990,400
1986/12/08 2,920 2,990 2,900 2,990 652,000
1986/12/06 2,890 2,900 2,830 2,900 398,400
1986/12/05 2,930 2,960 2,850 2,910 626,000
1986/12/04 2,840 2,950 2,830 2,930 1,034,800
1986/12/03 2,830 2,840 2,760 2,840 750,800
1986/12/02 2,790 2,830 2,750 2,780 411,300
1986/12/01 2,750 2,790 2,670 2,790 405,000
1986/11/29 2,710 2,740 2,710 2,710 255,100
1986/11/28 2,620 2,750 2,620 2,750 355,700
1986/11/27 2,600 2,670 2,600 2,660 363,100
1986/11/26 2,620 2,640 2,560 2,610 307,200
1986/11/25 2,600 2,650 2,560 2,650 250,100
1986/11/22 2,490 2,570 2,460 2,570 117,100
1986/11/21 2,460 2,500 2,440 2,490 148,800
1986/11/20 2,550 2,560 2,470 2,500 179,700
1986/11/19 2,480 2,570 2,450 2,550 165,800
1986/11/18 2,410 2,480 2,410 2,480 98,400
1986/11/17 2,380 2,460 2,360 2,450 228,300
1986/11/14 2,400 2,440 2,380 2,390 47,900
1986/11/13 2,440 2,450 2,400 2,410 77,800
1986/11/12 2,480 2,480 2,440 2,460 100,400
1986/11/11 2,420 2,480 2,410 2,440 144,400
1986/11/10 2,490 2,490 2,410 2,420 93,100
1986/11/07 2,490 2,530 2,370 2,370 261,800
1986/11/06 2,440 2,520 2,400 2,460 84,000
1986/11/05 2,360 2,430 2,350 2,400 54,000
1986/11/04 2,350 2,400 2,350 2,360 21,800
1986/11/01 2,400 2,410 2,320 2,400 49,400
1986/10/31 2,490 2,490 2,390 2,460 174,000
1986/10/30 2,340 2,470 2,310 2,470 242,000
1986/10/29 2,340 2,380 2,300 2,300 93,200
1986/10/28 2,300 2,340 2,250 2,300 107,600
1986/10/27 2,350 2,350 2,230 2,230 71,600
1986/10/25 2,200 2,300 2,200 2,230 46,600
1986/10/24 2,370 2,390 2,250 2,250 189,800
1986/10/23 2,210 2,440 2,150 2,290 241,700
1986/10/22 2,410 2,460 2,110 2,250 239,800
1986/10/21 2,500 2,530 2,330 2,450 134,200
1986/10/20 2,510 2,540 2,450 2,500 125,800
1986/10/17 2,530 2,570 2,460 2,470 201,400
1986/10/16 2,580 2,580 2,420 2,570 130,800
1986/10/15 2,570 2,630 2,510 2,550 143,400
1986/10/14 2,720 2,720 2,560 2,610 136,500
1986/10/13 2,720 2,740 2,600 2,700 256,200
1986/10/09 2,720 2,790 2,650 2,760 866,100
1986/10/08 2,590 2,740 2,520 2,740 560,000
1986/10/07 2,350 2,500 2,350 2,400 88,700
1986/10/06 2,420 2,430 2,350 2,370 30,300
1986/10/04 2,380 2,430 2,350 2,400 29,700
1986/10/03 2,320 2,390 2,250 2,300 102,200
1986/10/02 2,550 2,570 2,360 2,400 55,900
1986/10/01 2,590 2,640 2,450 2,630 163,600
1986/09/30 2,600 2,650 2,570 2,620 156,500
1986/09/29 2,570 2,610 2,530 2,570 133,100
1986/09/27 2,650 2,720 2,610 2,610 154,100
1986/09/26 2,460 2,700 2,410 2,660 227,500
1986/09/26 1 -> 1.01 分割
1986/09/25 2,530 2,550 2,450 2,550 41,700
1986/09/24 2,400 2,510 2,400 2,490 129,200
1986/09/22 2,390 2,400 2,300 2,400 133,200
1986/09/19 2,300 2,340 2,230 2,230 140,300
1986/09/18 2,310 2,340 2,300 2,300 134,100
1986/09/17 2,310 2,380 2,300 2,310 108,100
1986/09/16 2,370 2,400 2,300 2,300 68,400
1986/09/12 2,290 2,430 2,290 2,400 219,300
1986/09/11 2,500 2,550 2,410 2,410 90,500
1986/09/10 2,400 2,500 2,380 2,480 124,900
1986/09/09 2,440 2,450 2,400 2,400 57,000
1986/09/08 2,500 2,550 2,460 2,460 80,100
1986/09/06 2,510 2,530 2,460 2,500 114,000
1986/09/05 2,500 2,500 2,410 2,500 75,600
1986/09/04 2,410 2,490 2,410 2,480 103,300
1986/09/03 2,500 2,500 2,430 2,430 138,100
1986/09/02 2,600 2,600 2,550 2,550 55,100
1986/09/01 2,630 2,690 2,570 2,600 80,300
1986/08/30 2,590 2,690 2,560 2,620 82,400
1986/08/29 2,500 2,700 2,500 2,630 131,500
1986/08/28 2,570 2,640 2,500 2,500 246,100
1986/08/27 2,670 2,730 2,610 2,610 160,300
1986/08/26 2,790 2,890 2,750 2,790 126,800
1986/08/25 2,700 2,850 2,700 2,800 95,900
1986/08/23 2,700 2,710 2,650 2,700 163,600
1986/08/22 2,930 2,970 2,710 2,830 204,900
1986/08/21 3,020 3,090 2,900 2,930 178,600
1986/08/20 3,050 3,100 3,010 3,070 184,800
1986/08/19 3,100 3,140 3,010 3,100 553,400
1986/08/18 3,000 3,080 2,950 3,050 240,400
1986/08/15 2,910 3,000 2,870 3,000 330,100
1986/08/14 2,950 3,010 2,950 2,950 345,500
1986/08/13 2,990 3,000 2,830 2,950 459,600
1986/08/12 2,750 2,950 2,750 2,950 256,500
1986/08/11 2,620 2,750 2,620 2,660 127,500
1986/08/08 2,630 2,680 2,600 2,640 183,000
1986/08/07 2,760 2,760 2,710 2,710 102,400
1986/08/06 2,690 2,790 2,690 2,720 449,800
1986/08/05 2,820 3,000 2,800 2,850 342,500
1986/08/04 2,730 2,840 2,730 2,820 673,000
1986/08/02 2,720 2,770 2,640 2,700 125,300
1986/08/01 2,930 3,000 2,720 2,800 348,900
1986/07/31 3,100 3,150 2,900 2,950 582,600
1986/07/30 2,970 3,100 2,950 3,020 659,000
1986/07/29 2,950 3,140 2,890 2,990 1,005,700
1986/07/28 2,810 3,080 2,800 3,050 522,800
1986/07/26 2,880 2,900 2,750 2,820 282,500
1986/07/25 2,860 2,920 2,860 2,900 516,200
1986/07/24 2,940 2,960 2,860 2,930 805,100
1986/07/23 2,800 2,930 2,770 2,890 1,181,000
1986/07/22 2,680 2,770 2,660 2,750 642,600
1986/07/21 2,770 2,890 2,700 2,800 981,600
1986/07/19 2,710 2,900 2,710 2,730 429,200
1986/07/18 2,770 2,800 2,700 2,720 1,003,100
1986/07/17 2,320 2,480 2,280 2,450 462,700
1986/07/16 2,400 2,430 2,280 2,330 336,300
1986/07/15 2,410 2,450 2,370 2,430 407,400
1986/07/14 2,420 2,450 2,410 2,430 377,700
1986/07/11 2,310 2,470 2,300 2,410 1,803,301
1986/07/10 2,110 2,330 2,090 2,280 2,901,401
1986/07/09 2,140 2,140 2,060 2,120 961,600
1986/07/08 1,940 2,060 1,930 2,060 464,900
1986/07/07 1,950 2,000 1,940 1,960 236,800
1986/07/05 1,930 1,970 1,930 1,940 41,800
1986/07/04 1,950 1,980 1,930 1,980 168,400
1986/07/03 1,940 1,950 1,930 1,930 46,300
1986/07/02 1,930 1,940 1,930 1,930 31,400
1986/07/01 1,940 1,950 1,920 1,930 58,700
1986/06/30 1,930 1,940 1,910 1,940 59,500
1986/06/28 1,900 1,930 1,900 1,900 49,800
1986/06/27 1,890 1,900 1,870 1,900 158,200
1986/06/26 1,940 1,940 1,880 1,900 78,800
1986/06/25 1,900 1,940 1,860 1,920 46,000
1986/06/24 1,950 1,950 1,900 1,900 120,300
1986/06/23 1,940 1,950 1,890 1,950 160,300
1986/06/21 1,940 1,950 1,900 1,930 174,800
1986/06/20 1,870 1,920 1,870 1,920 209,400
1986/06/19 1,870 1,880 1,850 1,850 544,100
1986/06/18 1,870 1,870 1,860 1,870 49,700
1986/06/17 1,860 1,880 1,850 1,850 52,500
1986/06/16 1,900 1,900 1,870 1,870 39,800
1986/06/13 1,890 1,890 1,870 1,890 74,200
1986/06/12 1,870 1,890 1,870 1,870 43,600
1986/06/11 1,880 1,880 1,830 1,880 87,300
1986/06/10 1,850 1,860 1,800 1,860 80,100
1986/06/09 1,850 1,870 1,850 1,860 68,300
1986/06/07 1,850 1,860 1,840 1,850 68,700
1986/06/06 1,770 1,800 1,760 1,800 43,500
1986/06/05 1,750 1,770 1,750 1,760 73,000
1986/06/04 1,750 1,770 1,740 1,770 66,500
1986/06/03 1,760 1,790 1,740 1,740 149,000
1986/06/02 1,790 1,800 1,760 1,760 55,500
1986/05/31 1,760 1,780 1,760 1,760 31,100
1986/05/30 1,780 1,780 1,760 1,770 77,400
1986/05/29 1,800 1,800 1,750 1,750 51,100
1986/05/28 1,750 1,790 1,750 1,750 75,800
1986/05/27 1,750 1,770 1,750 1,760 24,900
1986/05/26 1,790 1,790 1,760 1,760 28,700
1986/05/24 1,760 1,790 1,760 1,790 20,600
1986/05/23 1,760 1,790 1,750 1,760 54,200
1986/05/22 1,790 1,790 1,750 1,750 52,400
1986/05/21 1,760 1,800 1,760 1,760 61,600
1986/05/20 1,760 1,850 1,760 1,780 54,300
1986/05/19 1,770 1,790 1,730 1,740 36,600
1986/05/17 1,760 1,790 1,700 1,710 50,200
1986/05/16 1,810 1,830 1,760 1,790 247,300
1986/05/15 1,830 1,840 1,810 1,810 41,600
1986/05/14 1,860 1,870 1,830 1,860 60,900
1986/05/13 1,850 1,870 1,850 1,850 80,200
1986/05/12 1,880 1,880 1,850 1,880 26,300
1986/05/09 1,820 1,880 1,820 1,850 141,000
1986/05/08 1,840 1,970 1,830 1,970 143,700
1986/05/07 1,800 1,830 1,800 1,820 86,700
1986/05/06 1,840 1,840 1,810 1,820 38,500
1986/05/02 1,760 1,840 1,760 1,840 92,200
1986/05/01 1,800 1,810 1,750 1,790 62,500
1986/04/30 1,810 1,850 1,800 1,800 164,000
1986/04/28 1,880 1,880 1,790 1,880 78,600
1986/04/26 1,850 1,890 1,850 1,880 68,900
1986/04/25 1,860 1,880 1,820 1,830 33,900
1986/04/24 1,890 1,890 1,850 1,890 66,200
1986/04/23 1,950 1,970 1,910 1,910 209,100
1986/04/22 1,990 1,990 1,940 1,950 184,400
1986/04/21 1,900 2,000 1,900 1,960 196,700
1986/04/19 1,900 1,950 1,870 1,920 156,000
1986/04/18 1,870 1,930 1,870 1,870 411,100
1986/04/17 1,830 1,850 1,800 1,850 55,000
1986/04/16 1,770 1,800 1,770 1,780 37,500
1986/04/15 1,830 1,840 1,800 1,830 166,900
1986/04/14 1,840 1,840 1,810 1,830 40,000
1986/04/11 1,810 1,810 1,770 1,770 59,800
1986/04/10 1,740 1,820 1,720 1,760 79,800
1986/04/09 1,720 1,740 1,700 1,700 66,500
1986/04/08 1,740 1,740 1,690 1,710 91,100
1986/04/07 1,760 1,780 1,740 1,740 51,900
1986/04/05 1,740 1,780 1,740 1,740 63,700
1986/04/04 1,780 1,790 1,750 1,790 135,700
1986/04/03 1,830 1,850 1,730 1,850 181,200
1986/04/02 1,920 1,930 1,830 1,830 72,300
1986/04/01 1,950 1,980 1,920 1,930 140,700
1986/03/31 1,900 1,940 1,880 1,920 82,600
1986/03/29 1,900 1,920 1,900 1,900 60,900
1986/03/28 1,940 1,940 1,900 1,900 129,100
1986/03/27 1,950 1,950 1,920 1,920 485,400
1986/03/26 1,990 1,990 1,900 1,900 201,600
1986/03/25 1,940 2,000 1,920 2,000 206,700
1986/03/24 1,960 2,000 1,920 1,920 539,800
1986/03/22 2,020 2,030 1,980 1,990 173,200
1986/03/20 1,950 2,010 1,910 1,990 266,700
1986/03/19 2,020 2,020 1,890 1,900 178,800
1986/03/18 2,010 2,040 1,990 2,000 421,300
1986/03/17 2,040 2,040 1,990 2,010 347,900
1986/03/15 2,020 2,040 2,010 2,030 363,500
1986/03/14 1,980 2,040 1,920 1,990 531,800
1986/03/13 1,990 2,020 1,960 2,020 1,026,500
1986/03/12 1,820 1,930 1,810 1,920 835,300
1986/03/11 1,760 1,820 1,750 1,800 415,900
1986/03/10 1,760 1,780 1,760 1,770 105,600
1986/03/07 1,750 1,760 1,740 1,760 474,200
1986/03/06 1,720 1,750 1,710 1,740 237,300
1986/03/05 1,720 1,740 1,710 1,730 228,400
1986/03/04 1,750 1,760 1,730 1,740 337,200
1986/03/03 1,700 1,750 1,690 1,740 272,200
1986/03/01 1,690 1,700 1,670 1,680 253,000
1986/02/28 1,670 1,670 1,630 1,660 309,200
1986/02/27 1,610 1,650 1,600 1,650 268,300
1986/02/26 1,600 1,610 1,580 1,610 195,000
1986/02/25 1,600 1,600 1,550 1,550 36,700
1986/02/24 1,600 1,600 1,590 1,600 87,300
1986/02/22 1,600 1,600 1,590 1,600 92,100
1986/02/21 1,620 1,630 1,600 1,600 109,400
1986/02/20 1,620 1,630 1,590 1,630 179,500
1986/02/19 1,600 1,620 1,590 1,620 141,400
1986/02/18 1,610 1,610 1,590 1,600 97,700
1986/02/17 1,590 1,610 1,590 1,610 204,700
1986/02/15 1,600 1,600 1,580 1,590 48,800
1986/02/14 1,600 1,600 1,590 1,600 183,900
1986/02/13 1,600 1,600 1,580 1,580 276,300
1986/02/12 1,580 1,580 1,560 1,580 237,300
1986/02/10 1,560 1,580 1,560 1,560 110,100
1986/02/07 1,550 1,570 1,540 1,560 113,200
1986/02/06 1,540 1,550 1,530 1,540 84,300
1986/02/05 1,540 1,550 1,530 1,540 96,900
1986/02/04 1,530 1,550 1,520 1,540 67,700
1986/02/03 1,520 1,540 1,520 1,520 80,600
1986/02/01 1,510 1,530 1,510 1,520 49,700
1986/01/31 1,530 1,530 1,510 1,510 41,200
1986/01/30 1,530 1,530 1,510 1,530 22,000
1986/01/29 1,540 1,550 1,510 1,530 104,800
1986/01/28 1,560 1,560 1,500 1,510 131,400
1986/01/27 1,600 1,630 1,570 1,600 240,100
1986/01/25 1,570 1,600 1,560 1,590 298,400
1986/01/24 1,460 1,530 1,450 1,510 101,800
1986/01/23 1,450 1,450 1,440 1,450 150,700
1986/01/22 1,450 1,470 1,440 1,460 18,600
1986/01/21 1,460 1,470 1,400 1,440 82,600
1986/01/20 1,460 1,480 1,450 1,460 41,900
1986/01/18 1,460 1,480 1,450 1,470 31,900
1986/01/17 1,480 1,490 1,460 1,490 35,600
1986/01/16 1,500 1,500 1,450 1,490 56,200
1986/01/14 1,460 1,500 1,460 1,500 51,500
1986/01/13 1,470 1,490 1,450 1,460 20,800
1986/01/10 1,470 1,500 1,450 1,470 61,200
1986/01/09 1,500 1,510 1,480 1,500 83,100
1986/01/08 1,530 1,540 1,520 1,520 113,600
1986/01/07 1,500 1,510 1,470 1,500 87,700
1986/01/06 1,500 1,530 1,500 1,500 33,100
1986/01/04 1,550 1,560 1,510 1,540 107,100

このページの先頭へ