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
1987/12/28 1,950 1,950 1,910 1,950 42,600
1987/12/26 1,970 2,010 1,970 1,970 36,500
1987/12/25 2,060 2,080 1,950 1,980 109,000
1987/12/24 2,100 2,100 2,050 2,050 18,900
1987/12/23 2,100 2,110 2,050 2,100 64,500
1987/12/22 2,040 2,120 2,040 2,100 49,200
1987/12/21 2,060 2,130 2,060 2,110 72,200
1987/12/18 2,030 2,080 2,030 2,060 50,300
1987/12/17 2,070 2,140 2,070 2,140 276,000
1987/12/16 2,030 2,060 2,020 2,050 68,300
1987/12/15 2,050 2,090 2,030 2,030 155,900
1987/12/14 2,050 2,070 2,020 2,030 53,400
1987/12/11 2,060 2,080 2,020 2,040 56,700
1987/12/10 2,060 2,060 2,040 2,050 33,000
1987/12/09 2,060 2,080 2,020 2,020 48,000
1987/12/08 2,050 2,060 2,020 2,050 38,900
1987/12/07 2,050 2,080 2,050 2,050 29,800
1987/12/05 2,090 2,090 2,060 2,060 21,900
1987/12/04 2,050 2,080 2,050 2,050 65,200
1987/12/03 2,060 2,090 2,060 2,060 41,700
1987/12/02 2,050 2,080 2,050 2,060 52,700
1987/12/01 2,060 2,090 2,050 2,050 50,800
1987/11/30 2,090 2,090 2,050 2,070 24,000
1987/11/28 2,100 2,100 2,070 2,100 23,100
1987/11/27 2,080 2,090 2,060 2,090 34,300
1987/11/26 2,070 2,100 2,060 2,100 24,200
1987/11/25 2,100 2,100 2,070 2,070 53,800
1987/11/24 2,060 2,090 2,050 2,050 48,500
1987/11/20 2,100 2,100 2,060 2,080 53,100
1987/11/19 2,140 2,140 2,060 2,080 33,600
1987/11/18 2,090 2,130 2,070 2,100 29,300
1987/11/17 2,060 2,130 2,050 2,060 41,400
1987/11/16 2,140 2,140 2,060 2,100 40,400
1987/11/13 2,100 2,150 2,100 2,120 45,900
1987/11/12 2,060 2,120 2,010 2,110 115,500
1987/11/11 2,100 2,100 2,030 2,100 136,300
1987/11/10 2,120 2,140 2,100 2,100 56,000
1987/11/09 2,120 2,140 2,120 2,140 41,900
1987/11/07 2,120 2,190 2,120 2,140 105,400
1987/11/06 2,160 2,180 2,100 2,130 128,100
1987/11/05 2,180 2,250 2,060 2,160 142,500
1987/11/04 2,270 2,330 2,200 2,220 148,200
1987/11/02 2,260 2,300 2,250 2,280 34,700
1987/10/31 2,250 2,300 2,250 2,260 43,000
1987/10/30 2,200 2,230 2,110 2,230 118,200
1987/10/29 2,180 2,190 2,150 2,150 29,000
1987/10/28 2,150 2,150 2,070 2,100 76,000
1987/10/27 2,030 2,070 2,000 2,030 127,300
1987/10/26 2,160 2,180 2,050 2,110 59,300
1987/10/24 2,030 2,150 2,030 2,120 71,000
1987/10/23 2,090 2,150 2,090 2,110 78,700
1987/10/22 2,270 2,340 2,190 2,210 65,200
1987/10/21 1,960 2,230 1,960 2,230 108,000
1987/10/19 2,220 2,290 2,220 2,240 70,200
1987/10/16 2,300 2,300 2,250 2,290 39,400
1987/10/15 2,340 2,340 2,300 2,330 48,100
1987/10/14 2,280 2,330 2,280 2,320 122,000
1987/10/13 2,240 2,270 2,230 2,270 80,400
1987/10/12 2,250 2,280 2,240 2,260 24,300
1987/10/09 2,280 2,340 2,250 2,280 23,300
1987/10/08 2,230 2,360 2,230 2,360 155,000
1987/10/07 2,240 2,250 2,210 2,250 13,200
1987/10/06 2,240 2,250 2,220 2,250 19,300
1987/10/05 2,250 2,250 2,200 2,200 72,800
1987/10/03 2,230 2,270 2,200 2,230 68,600
1987/10/02 2,230 2,280 2,230 2,230 27,500
1987/10/01 2,260 2,320 2,230 2,240 151,200
1987/09/30 2,250 2,280 2,220 2,250 63,600
1987/09/29 2,320 2,340 2,300 2,320 31,900
1987/09/28 2,340 2,340 2,280 2,280 71,700
1987/09/26 2,310 2,340 2,250 2,260 112,000
1987/09/25 2,300 2,340 2,260 2,310 78,600
1987/09/24 2,300 2,340 2,300 2,320 47,500
1987/09/22 2,330 2,350 2,300 2,300 22,500
1987/09/21 2,360 2,360 2,250 2,250 71,600
1987/09/18 2,260 2,300 2,250 2,280 71,200
1987/09/17 2,300 2,300 2,280 2,280 59,500
1987/09/16 2,300 2,310 2,270 2,290 24,700
1987/09/14 2,300 2,300 2,270 2,300 27,400
1987/09/11 2,270 2,310 2,270 2,270 65,400
1987/09/10 2,300 2,300 2,260 2,270 32,400
1987/09/09 2,310 2,310 2,250 2,260 65,100
1987/09/08 2,310 2,310 2,280 2,310 55,600
1987/09/07 2,350 2,350 2,220 2,280 54,800
1987/09/05 2,400 2,400 2,360 2,380 18,600
1987/09/04 2,380 2,400 2,360 2,400 48,200
1987/09/03 2,350 2,440 2,350 2,380 33,300
1987/09/02 2,410 2,450 2,400 2,400 16,300
1987/09/01 2,350 2,490 2,350 2,490 92,600
1987/08/31 2,420 2,470 2,420 2,420 26,300
1987/08/29 2,420 2,420 2,410 2,420 36,700
1987/08/28 2,460 2,460 2,330 2,420 166,200
1987/08/27 2,500 2,510 2,470 2,500 44,400
1987/08/26 2,500 2,510 2,430 2,510 178,000
1987/08/25 2,470 2,500 2,430 2,500 62,700
1987/08/24 2,500 2,500 2,430 2,470 120,700
1987/08/22 2,500 2,500 2,430 2,430 62,400
1987/08/21 2,390 2,500 2,360 2,420 127,300
1987/08/20 2,370 2,390 2,320 2,390 129,900
1987/08/19 2,370 2,380 2,350 2,370 41,500
1987/08/18 2,340 2,370 2,300 2,310 31,800
1987/08/17 2,220 2,280 2,210 2,260 45,900
1987/08/14 2,310 2,310 2,200 2,220 82,000
1987/08/13 2,390 2,390 2,250 2,290 65,200
1987/08/12 2,390 2,390 2,350 2,390 22,700
1987/08/11 2,410 2,410 2,350 2,380 22,200
1987/08/10 2,350 2,380 2,300 2,370 68,700
1987/08/07 2,320 2,350 2,270 2,330 83,600
1987/08/06 2,270 2,270 2,230 2,240 51,200
1987/08/05 2,270 2,300 2,210 2,230 64,900
1987/08/04 2,240 2,240 2,210 2,230 431,000
1987/08/03 2,290 2,290 2,210 2,250 37,100
1987/08/01 2,250 2,250 2,210 2,210 29,800
1987/07/31 2,260 2,260 2,180 2,200 48,400
1987/07/30 2,210 2,240 2,170 2,180 58,300
1987/07/29 2,280 2,320 2,250 2,250 49,000
1987/07/28 2,300 2,330 2,280 2,320 49,400
1987/07/27 2,260 2,260 2,250 2,260 35,600
1987/07/25 2,230 2,270 2,220 2,260 87,400
1987/07/24 2,140 2,280 2,140 2,220 192,700
1987/07/23 2,090 2,140 2,050 2,120 166,300
1987/07/22 2,160 2,200 2,050 2,050 141,000
1987/07/21 2,240 2,240 2,140 2,200 303,500
1987/07/20 2,230 2,270 2,110 2,160 147,900
1987/07/17 2,330 2,390 2,260 2,270 130,000
1987/07/16 2,400 2,400 2,330 2,330 61,200
1987/07/15 2,420 2,420 2,350 2,350 35,100
1987/07/14 2,440 2,440 2,350 2,380 47,100
1987/07/13 2,420 2,440 2,360 2,400 82,900
1987/07/10 2,390 2,420 2,350 2,390 92,600
1987/07/09 2,350 2,400 2,320 2,330 141,400
1987/07/08 2,450 2,450 2,360 2,370 102,300
1987/07/07 2,510 2,510 2,310 2,410 235,300
1987/07/06 2,510 2,550 2,510 2,510 214,600
1987/07/04 2,510 2,520 2,510 2,510 96,900
1987/07/03 2,500 2,510 2,480 2,480 42,600
1987/07/02 2,500 2,530 2,480 2,490 163,700
1987/07/01 2,530 2,560 2,400 2,460 177,600
1987/06/30 2,620 2,620 2,550 2,560 59,900
1987/06/29 2,660 2,660 2,600 2,620 64,000
1987/06/27 2,670 2,670 2,610 2,620 101,300
1987/06/26 2,690 2,690 2,600 2,630 88,200
1987/06/25 2,630 2,670 2,600 2,600 74,600
1987/06/24 2,600 2,640 2,550 2,620 50,700
1987/06/23 2,500 2,670 2,500 2,590 156,200
1987/06/22 2,550 2,570 2,500 2,520 162,800
1987/06/19 2,640 2,640 2,520 2,600 366,000
1987/06/18 2,710 2,740 2,630 2,690 135,300
1987/06/17 2,760 2,760 2,680 2,700 67,100
1987/06/16 2,710 2,720 2,680 2,720 105,200
1987/06/15 2,830 2,830 2,610 2,630 219,200
1987/06/12 2,800 2,860 2,750 2,750 114,200
1987/06/11 2,880 2,880 2,800 2,800 79,600
1987/06/10 2,840 2,840 2,780 2,800 54,500
1987/06/09 2,750 2,790 2,730 2,780 115,800
1987/06/08 2,720 2,750 2,690 2,710 103,000
1987/06/06 2,790 2,790 2,700 2,710 111,000
1987/06/05 2,810 2,850 2,770 2,790 122,400
1987/06/04 2,850 2,850 2,760 2,770 97,100
1987/06/03 2,710 2,760 2,700 2,730 131,400
1987/06/02 2,750 2,770 2,700 2,720 126,400
1987/06/01 2,650 2,680 2,610 2,630 393,400
1987/05/30 2,690 2,690 2,610 2,610 295,400
1987/05/29 2,760 2,770 2,650 2,660 424,700
1987/05/28 2,750 2,760 2,700 2,700 176,800
1987/05/27 2,870 2,880 2,730 2,740 355,300
1987/05/26 2,860 2,920 2,840 2,910 98,900
1987/05/25 2,840 2,900 2,830 2,870 121,300
1987/05/23 2,790 2,920 2,790 2,830 58,600
1987/05/22 2,780 2,840 2,760 2,820 97,300
1987/05/21 2,830 2,850 2,770 2,820 114,500
1987/05/20 2,930 2,930 2,720 2,750 137,600
1987/05/19 2,960 3,000 2,910 2,950 111,700
1987/05/18 2,960 2,970 2,920 2,950 112,500
1987/05/15 2,980 2,980 2,920 2,980 109,300
1987/05/14 2,990 3,080 2,950 2,980 147,900
1987/05/13 3,000 3,000 2,870 2,910 161,500
1987/05/12 3,050 3,100 3,050 3,050 123,700
1987/05/11 3,200 3,200 3,100 3,100 145,300
1987/05/08 3,190 3,200 3,150 3,200 536,300
1987/05/07 3,190 3,200 3,110 3,180 591,700
1987/05/06 3,200 3,230 3,140 3,190 1,257,700
1987/05/02 3,100 3,150 3,050 3,150 702,100
1987/05/01 3,000 3,090 2,980 3,050 521,000
1987/04/30 3,000 3,070 2,940 3,040 375,600
1987/04/28 2,950 2,980 2,740 2,940 441,900
1987/04/27 3,130 3,130 2,970 2,980 2,847,901
1987/04/25 2,990 3,050 2,970 3,030 1,161,200
1987/04/24 3,000 3,000 2,940 2,970 1,253,500
1987/04/23 2,850 2,890 2,810 2,890 190,200
1987/04/22 2,900 2,900 2,800 2,850 798,300
1987/04/21 2,780 2,880 2,740 2,820 499,900
1987/04/20 2,710 2,790 2,710 2,740 203,200
1987/04/17 2,610 2,730 2,600 2,710 229,200
1987/04/16 2,630 2,660 2,610 2,610 96,500
1987/04/15 2,630 2,700 2,620 2,630 140,700
1987/04/14 2,670 2,670 2,610 2,610 104,400
1987/04/13 2,700 2,700 2,590 2,620 98,100
1987/04/10 2,680 2,730 2,680 2,680 59,200
1987/04/09 2,730 2,730 2,670 2,680 55,400
1987/04/08 2,690 2,700 2,650 2,650 54,300
1987/04/07 2,740 2,750 2,650 2,650 60,300
1987/04/06 2,790 2,790 2,630 2,700 91,200
1987/04/04 2,710 2,780 2,710 2,750 109,300
1987/04/03 2,640 2,760 2,640 2,690 177,500
1987/04/02 2,740 2,770 2,620 2,660 146,500
1987/04/01 2,770 2,770 2,630 2,660 142,200
1987/03/31 2,630 2,710 2,580 2,650 52,500
1987/03/30 2,780 2,820 2,710 2,710 27,100
1987/03/28 2,830 2,830 2,770 2,820 61,300
1987/03/27 2,800 2,840 2,710 2,750 309,200
1987/03/26 2,700 2,800 2,700 2,800 102,300
1987/03/25 2,700 2,750 2,670 2,700 102,000
1987/03/24 2,710 2,710 2,660 2,690 52,500
1987/03/23 2,700 2,730 2,630 2,630 90,700
1987/03/20 2,700 2,710 2,670 2,700 42,800
1987/03/19 2,700 2,750 2,660 2,720 145,800
1987/03/18 2,800 2,800 2,720 2,720 103,800
1987/03/17 2,770 2,790 2,710 2,740 62,200
1987/03/16 2,720 2,750 2,700 2,700 58,000
1987/03/13 2,740 2,800 2,710 2,720 74,200
1987/03/12 2,710 2,750 2,700 2,700 104,300
1987/03/11 2,750 2,790 2,720 2,740 66,800
1987/03/10 2,830 2,830 2,750 2,750 52,500
1987/03/09 2,840 2,840 2,750 2,790 48,100
1987/03/07 2,770 2,840 2,720 2,840 52,200
1987/03/06 2,840 2,850 2,800 2,850 133,400
1987/03/05 2,880 2,880 2,830 2,880 189,400
1987/03/04 2,850 2,880 2,810 2,880 212,800
1987/03/03 2,800 2,850 2,780 2,850 152,900
1987/03/02 2,790 2,820 2,750 2,780 91,700
1987/02/28 2,790 2,800 2,760 2,760 69,200
1987/02/27 2,770 2,870 2,770 2,800 111,700
1987/02/26 2,890 2,890 2,740 2,770 144,900
1987/02/25 2,910 2,960 2,810 2,810 468,300
1987/02/24 2,720 2,900 2,710 2,900 330,800
1987/02/23 2,700 2,770 2,680 2,680 210,900
1987/02/20 2,770 2,820 2,740 2,760 240,400
1987/02/19 2,740 2,770 2,710 2,730 156,400
1987/02/18 2,830 2,860 2,720 2,760 135,700
1987/02/17 2,820 2,850 2,810 2,820 85,900
1987/02/16 2,850 2,900 2,750 2,900 211,100
1987/02/13 2,940 2,940 2,870 2,900 559,700
1987/02/12 2,980 2,980 2,850 2,950 354,300
1987/02/10 2,900 2,950 2,880 2,950 291,100
1987/02/09 2,860 2,900 2,830 2,890 138,700
1987/02/07 2,900 2,900 2,850 2,900 142,800
1987/02/06 2,820 2,900 2,810 2,900 315,700
1987/02/05 2,860 2,870 2,740 2,860 132,900
1987/02/04 2,840 2,870 2,810 2,870 688,400
1987/02/03 2,790 2,840 2,760 2,820 101,200
1987/02/02 2,830 2,870 2,810 2,830 327,600
1987/01/31 2,750 2,850 2,750 2,850 192,100
1987/01/30 2,720 2,820 2,720 2,790 308,400
1987/01/29 2,690 2,760 2,660 2,760 165,400
1987/01/28 2,730 2,750 2,650 2,650 146,000
1987/01/27 2,710 2,730 2,680 2,690 46,900
1987/01/26 2,740 2,740 2,700 2,730 34,300
1987/01/24 2,660 2,750 2,620 2,750 176,000
1987/01/23 2,700 2,720 2,650 2,660 170,800
1987/01/22 2,700 2,740 2,670 2,700 166,500
1987/01/21 2,760 2,760 2,660 2,660 340,000
1987/01/20 2,770 2,770 2,740 2,760 73,500
1987/01/19 2,780 2,800 2,740 2,760 135,900
1987/01/16 2,750 2,780 2,730 2,750 91,800
1987/01/14 2,720 2,750 2,700 2,710 105,700
1987/01/13 2,750 2,750 2,690 2,720 144,600
1987/01/12 2,720 2,790 2,700 2,790 375,100
1987/01/09 2,610 2,690 2,610 2,680 424,200
1987/01/08 2,680 2,700 2,650 2,650 177,300
1987/01/07 2,680 2,680 2,600 2,640 175,200
1987/01/06 2,770 2,770 2,610 2,690 198,900
1987/01/05 2,670 2,740 2,670 2,740 51,600

このページの先頭へ