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
1988/12/28 4,060 4,150 4,050 4,150 722,800
1988/12/27 4,010 4,150 4,000 4,040 1,314,400
1988/12/26 4,150 4,170 3,950 4,060 2,559,601
1988/12/24 3,770 4,000 3,700 4,000 1,320,500
1988/12/23 3,710 3,900 3,710 3,780 2,699,301
1988/12/22 3,420 3,630 3,410 3,610 2,255,601
1988/12/21 3,300 3,430 3,260 3,400 679,600
1988/12/20 3,220 3,290 3,220 3,250 170,200
1988/12/19 3,300 3,300 3,210 3,220 123,200
1988/12/16 3,300 3,300 3,200 3,270 496,000
1988/12/15 3,380 3,380 3,280 3,300 246,200
1988/12/14 3,380 3,410 3,340 3,380 333,200
1988/12/13 3,410 3,420 3,310 3,380 226,800
1988/12/12 3,440 3,470 3,370 3,410 784,700
1988/12/09 3,240 3,450 3,220 3,440 1,945,501
1988/12/08 3,160 3,360 3,160 3,290 852,200
1988/12/07 3,250 3,320 3,210 3,260 747,200
1988/12/06 3,390 3,390 3,180 3,220 805,100
1988/12/05 3,200 3,480 3,170 3,350 2,354,501
1988/12/03 2,990 3,200 2,990 3,200 1,649,001
1988/12/02 2,850 3,010 2,830 2,950 764,600
1988/12/01 2,860 2,880 2,830 2,860 145,100
1988/11/30 2,880 2,900 2,820 2,820 96,100
1988/11/29 2,780 2,860 2,760 2,840 55,700
1988/11/28 2,820 2,820 2,740 2,740 90,600
1988/11/26 2,840 2,850 2,810 2,830 64,800
1988/11/25 2,990 3,020 2,930 2,960 492,700
1988/11/24 3,000 3,040 2,930 2,960 783,700
1988/11/22 2,840 2,960 2,830 2,960 409,400
1988/11/21 2,820 2,830 2,800 2,830 104,000
1988/11/18 2,790 2,820 2,760 2,780 171,900
1988/11/17 2,750 2,790 2,750 2,760 68,000
1988/11/16 2,800 2,820 2,770 2,770 265,600
1988/11/15 2,780 2,820 2,770 2,810 258,700
1988/11/14 2,790 2,800 2,750 2,790 119,200
1988/11/11 2,770 2,790 2,760 2,770 227,100
1988/11/10 2,760 2,780 2,760 2,760 189,600
1988/11/09 2,760 2,760 2,720 2,760 152,700
1988/11/08 2,710 2,730 2,670 2,720 253,800
1988/11/07 2,700 2,700 2,670 2,670 33,500
1988/11/05 2,690 2,690 2,670 2,670 27,600
1988/11/04 2,680 2,720 2,660 2,670 73,300
1988/11/02 2,670 2,700 2,620 2,670 73,900
1988/11/01 2,610 2,730 2,600 2,670 102,000
1988/10/31 2,670 2,690 2,600 2,690 80,500
1988/10/29 2,700 2,700 2,630 2,630 49,500
1988/10/28 2,700 2,710 2,650 2,650 110,600
1988/10/27 2,660 2,700 2,630 2,690 51,800
1988/10/26 2,670 2,690 2,600 2,600 35,900
1988/10/25 2,600 2,640 2,560 2,590 82,700
1988/10/24 2,600 2,650 2,590 2,590 37,000
1988/10/22 2,650 2,650 2,600 2,600 9,600
1988/10/21 2,650 2,650 2,600 2,620 39,000
1988/10/20 2,640 2,640 2,570 2,570 25,000
1988/10/19 2,630 2,640 2,570 2,600 44,800
1988/10/18 2,700 2,700 2,570 2,590 49,400
1988/10/17 2,760 2,760 2,720 2,740 69,700
1988/10/14 2,770 2,780 2,710 2,720 185,900
1988/10/13 2,690 2,740 2,660 2,730 373,600
1988/10/12 2,670 2,700 2,600 2,690 193,400
1988/10/11 2,600 2,660 2,600 2,630 104,800
1988/10/07 2,550 2,590 2,520 2,580 29,800
1988/10/06 2,550 2,730 2,510 2,520 198,100
1988/10/05 2,620 2,630 2,500 2,550 121,500
1988/10/04 2,410 2,540 2,410 2,540 74,700
1988/10/03 2,430 2,460 2,400 2,410 18,400
1988/10/01 2,410 2,450 2,400 2,420 27,200
1988/09/30 2,450 2,460 2,450 2,450 37,500
1988/09/29 2,500 2,500 2,410 2,420 42,200
1988/09/28 2,480 2,540 2,450 2,470 98,500
1988/09/27 2,350 2,480 2,350 2,480 104,600
1988/09/26 2,440 2,450 2,360 2,450 42,700
1988/09/24 2,410 2,450 2,400 2,440 44,800
1988/09/22 2,530 2,550 2,430 2,430 56,900
1988/09/21 2,530 2,550 2,470 2,500 74,200
1988/09/20 2,530 2,550 2,530 2,530 55,100
1988/09/19 2,560 2,560 2,530 2,550 34,500
1988/09/16 2,550 2,560 2,550 2,550 94,200
1988/09/14 2,560 2,570 2,530 2,550 42,000
1988/09/13 2,570 2,580 2,520 2,530 22,600
1988/09/12 2,550 2,590 2,540 2,540 16,600
1988/09/09 2,530 2,560 2,530 2,540 28,000
1988/09/08 2,530 2,570 2,530 2,540 16,700
1988/09/07 2,560 2,590 2,520 2,520 47,700
1988/09/06 2,510 2,530 2,500 2,520 19,300
1988/09/05 2,530 2,580 2,520 2,530 15,900
1988/09/03 2,540 2,610 2,520 2,560 23,800
1988/09/02 2,510 2,520 2,450 2,500 63,000
1988/09/01 2,590 2,590 2,500 2,520 77,000
1988/08/31 2,610 2,630 2,600 2,600 49,400
1988/08/30 2,630 2,640 2,600 2,610 61,000
1988/08/29 2,630 2,640 2,630 2,640 57,100
1988/08/27 2,630 2,640 2,620 2,630 23,100
1988/08/26 2,640 2,640 2,600 2,620 48,500
1988/08/25 2,610 2,620 2,600 2,600 30,500
1988/08/24 2,630 2,660 2,600 2,600 41,600
1988/08/23 2,650 2,680 2,620 2,620 14,400
1988/08/22 2,620 2,700 2,620 2,690 54,800
1988/08/19 2,640 2,640 2,610 2,620 33,400
1988/08/18 2,690 2,690 2,610 2,650 56,000
1988/08/17 2,610 2,670 2,610 2,660 60,600
1988/08/16 2,630 2,690 2,630 2,630 30,100
1988/08/15 2,630 2,670 2,630 2,630 22,400
1988/08/12 2,630 2,690 2,630 2,640 39,700
1988/08/11 2,650 2,690 2,600 2,620 73,700
1988/08/10 2,650 2,700 2,650 2,660 122,600
1988/08/09 2,700 2,730 2,690 2,700 23,100
1988/08/08 2,740 2,750 2,720 2,720 12,200
1988/08/06 2,780 2,780 2,730 2,730 18,500
1988/08/05 2,790 2,800 2,750 2,800 32,800
1988/08/04 2,830 2,830 2,750 2,750 47,300
1988/08/03 2,810 2,810 2,780 2,790 26,500
1988/08/02 2,800 2,830 2,780 2,830 100,400
1988/08/01 2,770 2,800 2,770 2,780 61,100
1988/07/30 2,830 2,830 2,760 2,800 52,600
1988/07/29 2,720 2,840 2,720 2,800 102,900
1988/07/28 2,890 2,890 2,760 2,760 101,800
1988/07/27 2,680 2,850 2,680 2,850 134,400
1988/07/26 2,650 2,700 2,650 2,670 42,600
1988/07/25 2,680 2,700 2,660 2,680 41,100
1988/07/23 2,660 2,720 2,660 2,700 33,200
1988/07/22 2,760 2,760 2,660 2,660 81,200
1988/07/21 2,720 2,740 2,700 2,720 64,500
1988/07/20 2,740 2,780 2,710 2,720 53,600
1988/07/19 2,740 2,780 2,700 2,740 168,900
1988/07/18 2,800 2,840 2,660 2,660 112,300
1988/07/15 2,840 2,860 2,800 2,800 65,000
1988/07/14 2,890 2,900 2,820 2,840 113,900
1988/07/13 2,860 2,890 2,830 2,870 189,500
1988/07/12 2,870 2,920 2,860 2,890 105,500
1988/07/11 2,940 2,950 2,850 2,850 164,500
1988/07/08 2,930 2,980 2,910 2,910 307,900
1988/07/07 2,960 2,970 2,930 2,940 377,300
1988/07/06 2,950 2,980 2,910 2,930 496,800
1988/07/05 2,830 2,950 2,820 2,930 295,400
1988/07/04 2,870 2,880 2,830 2,830 167,400
1988/07/02 2,950 2,970 2,900 2,900 342,100
1988/07/01 3,000 3,000 2,900 2,930 1,355,400
1988/06/30 2,700 2,820 2,700 2,790 343,100
1988/06/29 2,610 2,680 2,610 2,680 146,300
1988/06/28 2,480 2,570 2,480 2,570 195,700
1988/06/27 2,580 2,600 2,520 2,560 91,600
1988/06/25 2,620 2,650 2,600 2,610 67,400
1988/06/24 2,670 2,690 2,620 2,620 99,900
1988/06/23 2,750 2,750 2,660 2,680 154,600
1988/06/22 2,800 2,820 2,770 2,770 115,800
1988/06/21 2,800 2,800 2,770 2,770 63,600
1988/06/20 2,850 2,870 2,820 2,820 126,700
1988/06/17 2,870 2,880 2,820 2,880 128,500
1988/06/16 2,920 2,930 2,860 2,880 192,000
1988/06/15 2,900 2,920 2,830 2,900 557,400
1988/06/14 2,860 2,920 2,830 2,860 314,200
1988/06/13 2,770 2,950 2,760 2,870 560,300
1988/06/10 2,710 2,810 2,710 2,760 476,800
1988/06/09 2,690 2,770 2,680 2,750 431,400
1988/06/08 2,770 2,770 2,660 2,670 236,900
1988/06/07 2,750 2,820 2,730 2,730 630,700
1988/06/06 2,900 2,920 2,710 2,750 738,400
1988/06/04 2,940 2,940 2,940 2,940 793,800
1988/06/03 2,250 2,600 2,240 2,540 1,085,400
1988/06/02 2,230 2,270 2,230 2,230 229,000
1988/06/01 2,220 2,250 2,180 2,220 112,300
1988/05/31 2,200 2,220 2,190 2,220 182,100
1988/05/30 2,180 2,190 2,170 2,180 57,900
1988/05/28 2,180 2,190 2,170 2,190 55,200
1988/05/27 2,200 2,210 2,190 2,190 71,700
1988/05/26 2,190 2,200 2,170 2,190 84,000
1988/05/25 2,180 2,210 2,160 2,170 85,000
1988/05/24 2,190 2,190 2,150 2,150 73,500
1988/05/23 2,190 2,200 2,150 2,150 85,700
1988/05/20 2,160 2,210 2,160 2,170 62,100
1988/05/19 2,200 2,210 2,160 2,180 206,900
1988/05/18 2,200 2,200 2,190 2,190 38,400
1988/05/17 2,200 2,210 2,180 2,190 35,800
1988/05/16 2,170 2,210 2,170 2,210 46,600
1988/05/13 2,200 2,220 2,190 2,190 77,700
1988/05/12 2,210 2,210 2,190 2,190 33,900
1988/05/11 2,220 2,220 2,200 2,210 45,700
1988/05/10 2,190 2,210 2,190 2,200 96,600
1988/05/09 2,210 2,210 2,180 2,200 59,300
1988/05/07 2,200 2,200 2,190 2,200 21,000
1988/05/06 2,200 2,200 2,190 2,190 105,500
1988/05/02 2,190 2,200 2,160 2,200 50,400
1988/04/30 2,150 2,170 2,150 2,150 21,600
1988/04/28 2,160 2,160 2,120 2,150 55,800
1988/04/27 2,110 2,140 2,110 2,120 175,500
1988/04/26 2,160 2,180 2,110 2,110 106,200
1988/04/25 2,200 2,200 2,180 2,200 48,000
1988/04/23 2,200 2,200 2,170 2,200 37,100
1988/04/22 2,170 2,190 2,170 2,190 37,100
1988/04/21 2,170 2,190 2,170 2,170 23,200
1988/04/20 2,170 2,200 2,170 2,170 30,800
1988/04/19 2,180 2,200 2,170 2,180 25,300
1988/04/18 2,170 2,200 2,170 2,180 20,900
1988/04/15 2,180 2,200 2,170 2,200 51,700
1988/04/14 2,210 2,210 2,180 2,180 37,200
1988/04/13 2,200 2,200 2,180 2,180 29,100
1988/04/12 2,220 2,220 2,190 2,200 59,600
1988/04/11 2,160 2,220 2,160 2,170 183,800
1988/04/08 2,200 2,220 2,140 2,150 151,800
1988/04/07 2,180 2,200 2,180 2,200 39,300
1988/04/06 2,170 2,190 2,160 2,160 20,100
1988/04/05 2,180 2,220 2,170 2,200 32,700
1988/04/04 2,200 2,240 2,180 2,180 16,800
1988/04/02 2,200 2,200 2,170 2,200 8,900
1988/04/01 2,200 2,220 2,160 2,160 42,800
1988/03/31 2,180 2,220 2,180 2,220 47,600
1988/03/30 2,120 2,190 2,120 2,150 35,500
1988/03/29 2,150 2,200 2,130 2,150 26,100
1988/03/28 2,120 2,160 2,120 2,150 37,100
1988/03/26 2,200 2,200 2,100 2,180 22,800
1988/03/25 2,210 2,240 2,170 2,200 35,200
1988/03/24 2,250 2,270 2,180 2,220 44,800
1988/03/23 2,240 2,250 2,200 2,250 35,400
1988/03/22 2,260 2,280 2,200 2,230 49,600
1988/03/18 2,240 2,250 2,200 2,220 69,300
1988/03/17 2,250 2,260 2,210 2,220 67,400
1988/03/16 2,220 2,270 2,220 2,240 103,100
1988/03/15 2,100 2,190 2,080 2,180 102,300
1988/03/14 2,120 2,120 2,070 2,120 206,100
1988/03/11 2,170 2,190 2,110 2,110 234,300
1988/03/10 2,200 2,220 2,160 2,200 51,900
1988/03/09 2,230 2,240 2,190 2,200 62,800
1988/03/08 2,220 2,230 2,180 2,190 51,100
1988/03/07 2,220 2,260 2,220 2,220 37,600
1988/03/05 2,280 2,280 2,210 2,220 70,100
1988/03/04 2,270 2,280 2,240 2,270 49,000
1988/03/03 2,260 2,290 2,240 2,270 119,200
1988/03/02 2,240 2,280 2,230 2,280 115,600
1988/03/01 2,250 2,250 2,210 2,230 68,400
1988/02/29 2,230 2,230 2,210 2,220 48,900
1988/02/27 2,230 2,230 2,190 2,220 42,600
1988/02/26 2,240 2,250 2,200 2,200 69,600
1988/02/25 2,250 2,250 2,220 2,240 53,100
1988/02/24 2,210 2,250 2,200 2,230 80,000
1988/02/23 2,140 2,210 2,130 2,210 78,300
1988/02/22 2,090 2,150 2,090 2,130 75,800
1988/02/19 2,090 2,100 2,060 2,080 85,800
1988/02/18 2,090 2,090 2,060 2,090 37,400
1988/02/17 2,050 2,090 2,050 2,090 78,900
1988/02/16 2,040 2,050 2,010 2,050 79,100
1988/02/15 2,020 2,050 2,010 2,040 29,600
1988/02/12 2,020 2,040 2,020 2,020 69,500
1988/02/10 2,030 2,040 2,020 2,030 19,700
1988/02/09 2,030 2,050 2,020 2,020 51,100
1988/02/08 2,040 2,050 2,020 2,030 33,400
1988/02/06 1,960 2,020 1,960 2,020 22,600
1988/02/05 1,950 1,990 1,950 1,990 32,900
1988/02/04 1,950 1,950 1,940 1,950 102,600
1988/02/03 1,960 1,970 1,920 1,950 247,900
1988/02/02 1,980 2,010 1,960 1,960 118,800
1988/02/01 2,060 2,060 2,020 2,060 29,100
1988/01/30 2,070 2,070 2,000 2,060 69,900
1988/01/29 2,070 2,070 2,020 2,070 55,800
1988/01/28 2,020 2,070 2,020 2,070 44,400
1988/01/27 1,960 2,020 1,960 2,000 42,100
1988/01/26 2,050 2,050 1,960 2,000 37,700
1988/01/25 1,950 2,050 1,950 2,050 93,100
1988/01/23 1,890 1,940 1,890 1,910 92,600
1988/01/22 1,860 1,880 1,860 1,880 107,900
1988/01/21 1,890 1,890 1,850 1,850 60,300
1988/01/20 1,880 1,900 1,850 1,860 176,800
1988/01/19 1,950 1,950 1,860 1,870 164,100
1988/01/18 2,000 2,000 1,950 1,950 40,800
1988/01/14 1,940 1,970 1,940 1,950 62,300
1988/01/13 1,950 1,970 1,930 1,940 42,100
1988/01/12 1,950 1,980 1,940 1,940 67,200
1988/01/11 1,930 1,980 1,930 1,980 53,900
1988/01/08 2,000 2,000 1,930 2,000 75,000
1988/01/07 2,000 2,000 1,900 1,970 94,100
1988/01/06 1,980 1,990 1,950 1,980 61,100
1988/01/05 1,970 2,010 1,910 1,920 74,500
1988/01/04 1,980 1,980 1,910 1,950 36,000

このページの先頭へ