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
1990/12/28 2,420 2,420 2,390 2,400 50,500
1990/12/27 2,400 2,420 2,380 2,420 134,400
1990/12/26 2,380 2,420 2,360 2,420 152,000
1990/12/25 2,380 2,400 2,360 2,360 161,400
1990/12/21 2,500 2,520 2,410 2,460 165,900
1990/12/20 2,560 2,590 2,510 2,540 191,900
1990/12/19 2,610 2,660 2,610 2,640 578,400
1990/12/18 2,490 2,570 2,490 2,570 260,500
1990/12/17 2,500 2,530 2,470 2,490 185,400
1990/12/14 2,460 2,570 2,460 2,540 353,300
1990/12/13 2,540 2,560 2,500 2,530 322,400
1990/12/12 2,500 2,570 2,500 2,500 443,400
1990/12/11 2,430 2,550 2,390 2,500 587,300
1990/12/10 2,480 2,480 2,400 2,420 269,500
1990/12/07 2,380 2,440 2,350 2,400 361,700
1990/12/06 2,280 2,280 2,260 2,280 235,200
1990/12/05 2,160 2,250 2,120 2,230 172,200
1990/12/04 2,160 2,180 2,100 2,140 70,500
1990/12/03 2,200 2,280 2,170 2,200 113,200
1990/11/30 2,070 2,130 2,060 2,120 191,900
1990/11/29 2,140 2,170 2,130 2,150 132,000
1990/11/28 2,230 2,270 2,150 2,180 239,700
1990/11/27 2,230 2,240 2,200 2,200 202,900
1990/11/26 2,210 2,270 2,180 2,270 303,100
1990/11/22 2,140 2,230 2,120 2,210 345,700
1990/11/21 2,070 2,130 2,050 2,100 104,000
1990/11/20 2,110 2,150 2,100 2,110 1,351,700
1990/11/19 2,170 2,170 2,120 2,150 54,000
1990/11/16 2,050 2,100 2,050 2,050 88,600
1990/11/15 2,160 2,200 2,100 2,120 334,800
1990/11/14 2,180 2,200 2,120 2,160 60,900
1990/11/13 2,120 2,250 2,120 2,200 53,600
1990/11/09 2,060 2,090 2,010 2,080 56,300
1990/11/08 2,160 2,180 2,120 2,140 49,100
1990/11/07 2,150 2,200 2,130 2,200 42,200
1990/11/06 2,280 2,300 2,160 2,190 89,000
1990/11/05 2,260 2,280 2,230 2,280 38,700
1990/11/02 2,200 2,200 2,150 2,180 66,600
1990/11/01 2,280 2,290 2,200 2,200 66,100
1990/10/31 2,280 2,300 2,250 2,290 34,100
1990/10/30 2,320 2,340 2,300 2,300 12,500
1990/10/29 2,320 2,400 2,320 2,360 27,300
1990/10/26 2,390 2,390 2,300 2,360 40,000
1990/10/25 2,390 2,410 2,340 2,400 95,600
1990/10/24 2,340 2,340 2,300 2,310 24,300
1990/10/23 2,400 2,450 2,360 2,360 143,400
1990/10/22 2,300 2,400 2,300 2,370 105,200
1990/10/19 2,370 2,390 2,330 2,330 209,000
1990/10/18 2,310 2,370 2,280 2,370 180,900
1990/10/17 2,280 2,330 2,250 2,270 215,200
1990/10/16 2,290 2,300 2,220 2,250 106,700
1990/10/15 2,170 2,230 2,150 2,230 83,800
1990/10/12 2,000 2,110 2,000 2,090 51,500
1990/10/11 2,170 2,170 2,040 2,060 54,300
1990/10/09 2,320 2,320 2,210 2,210 141,300
1990/10/08 1,990 2,260 1,990 2,200 174,900
1990/10/05 1,920 2,000 1,920 1,960 139,600
1990/10/04 1,900 1,930 1,900 1,930 59,200
1990/10/03 1,960 2,000 1,940 1,990 102,800
1990/10/02 1,830 1,910 1,800 1,870 169,200
1990/10/01 1,780 1,800 1,680 1,740 167,300
1990/09/28 1,790 1,820 1,750 1,780 194,700
1990/09/27 1,900 1,900 1,740 1,820 126,100
1990/09/26 2,050 2,050 1,910 1,940 112,300
1990/09/25 2,100 2,100 2,000 2,040 48,500
1990/09/21 2,150 2,180 2,100 2,180 85,800
1990/09/20 2,160 2,180 2,150 2,150 205,900
1990/09/19 2,180 2,180 2,150 2,180 219,800
1990/09/18 2,220 2,220 2,150 2,200 2,578,300
1990/09/17 2,250 2,270 2,200 2,200 36,700
1990/09/14 2,260 2,330 2,260 2,280 49,700
1990/09/13 2,340 2,350 2,290 2,300 90,900
1990/09/12 2,300 2,390 2,290 2,350 530,300
1990/09/11 2,320 2,320 2,300 2,320 33,900
1990/09/10 2,290 2,370 2,290 2,330 40,400
1990/09/07 2,220 2,290 2,200 2,280 75,100
1990/09/06 2,230 2,300 2,200 2,200 65,100
1990/09/05 2,270 2,310 2,220 2,260 80,200
1990/09/04 2,310 2,350 2,290 2,350 73,300
1990/09/03 2,360 2,370 2,310 2,310 30,300
1990/08/31 2,360 2,400 2,350 2,400 53,100
1990/08/30 2,370 2,420 2,300 2,360 89,900
1990/08/29 2,400 2,400 2,300 2,330 100,500
1990/08/28 2,400 2,450 2,380 2,400 101,600
1990/08/27 2,390 2,400 2,360 2,360 35,400
1990/08/24 2,270 2,400 2,250 2,320 160,300
1990/08/23 2,330 2,370 2,280 2,280 187,900
1990/08/22 2,470 2,470 2,400 2,400 88,400
1990/08/21 2,500 2,500 2,460 2,470 80,400
1990/08/20 2,460 2,490 2,400 2,430 38,200
1990/08/17 2,400 2,500 2,380 2,500 100,800
1990/08/16 2,530 2,530 2,420 2,430 133,100
1990/08/15 2,480 2,550 2,450 2,530 177,800
1990/08/14 2,310 2,490 2,300 2,400 156,300
1990/08/13 2,400 2,450 2,350 2,350 67,100
1990/08/10 2,420 2,470 2,400 2,400 142,400
1990/08/09 2,560 2,600 2,410 2,410 110,900
1990/08/08 2,450 2,540 2,430 2,520 94,400
1990/08/07 2,390 2,450 2,350 2,420 114,700
1990/08/06 2,560 2,560 2,380 2,470 126,500
1990/08/03 2,560 2,640 2,560 2,580 71,300
1990/08/02 2,650 2,650 2,580 2,640 152,000
1990/08/01 2,820 2,820 2,650 2,650 94,600
1990/07/31 2,690 2,750 2,670 2,700 65,600
1990/07/30 2,670 2,700 2,650 2,700 51,400
1990/07/27 2,730 2,730 2,660 2,670 57,900
1990/07/26 2,720 2,750 2,690 2,720 71,400
1990/07/25 2,800 2,800 2,730 2,800 121,600
1990/07/24 2,800 2,820 2,780 2,800 48,600
1990/07/23 2,840 2,840 2,800 2,830 69,900
1990/07/20 2,890 2,890 2,850 2,850 42,300
1990/07/19 2,840 2,870 2,840 2,850 80,200
1990/07/18 2,890 2,900 2,850 2,850 131,900
1990/07/17 2,900 2,920 2,860 2,890 72,500
1990/07/16 2,860 2,950 2,850 2,890 125,100
1990/07/13 2,900 2,970 2,860 2,900 90,100
1990/07/12 2,900 2,920 2,830 2,900 106,300
1990/07/11 2,840 2,980 2,840 2,940 80,100
1990/07/10 2,830 2,880 2,830 2,880 86,800
1990/07/09 2,830 2,900 2,830 2,830 110,800
1990/07/06 2,900 2,930 2,880 2,910 76,000
1990/07/05 2,950 2,980 2,920 2,920 114,200
1990/07/04 2,920 3,000 2,920 2,980 156,700
1990/07/03 2,930 2,950 2,900 2,920 72,900
1990/07/02 2,920 2,950 2,880 2,900 62,700
1990/06/29 2,910 2,950 2,900 2,900 142,500
1990/06/28 2,980 2,990 2,860 2,860 90,200
1990/06/27 2,950 2,990 2,930 2,980 139,800
1990/06/26 2,920 2,950 2,900 2,930 111,200
1990/06/25 2,920 2,950 2,910 2,920 53,200
1990/06/22 2,950 3,000 2,950 2,960 62,900
1990/06/21 3,000 3,040 2,950 2,960 91,500
1990/06/20 2,930 3,050 2,930 3,050 90,500
1990/06/19 2,950 2,980 2,940 2,970 72,500
1990/06/18 3,040 3,090 3,000 3,000 39,200
1990/06/15 3,090 3,120 3,090 3,090 108,400
1990/06/14 3,030 3,100 3,000 3,090 115,100
1990/06/13 2,950 3,000 2,950 2,950 101,200
1990/06/12 2,960 3,030 2,950 2,970 113,100
1990/06/11 2,980 3,040 2,950 3,030 113,200
1990/06/08 2,990 3,070 2,990 3,010 133,900
1990/06/07 3,000 3,080 3,000 3,020 69,700
1990/06/06 3,100 3,150 3,050 3,050 77,900
1990/06/05 3,130 3,160 3,110 3,110 96,900
1990/06/04 3,130 3,180 3,120 3,130 65,300
1990/06/01 3,110 3,190 3,110 3,130 51,900
1990/05/31 3,200 3,220 3,140 3,200 85,700
1990/05/30 3,170 3,290 3,160 3,220 152,200
1990/05/29 3,300 3,300 3,210 3,240 91,500
1990/05/28 3,400 3,400 3,270 3,270 71,000
1990/05/25 3,340 3,430 3,320 3,350 236,800
1990/05/24 3,300 3,330 3,250 3,300 121,300
1990/05/23 3,350 3,370 3,270 3,300 121,600
1990/05/22 3,250 3,320 3,170 3,250 139,700
1990/05/21 3,250 3,280 3,160 3,160 193,500
1990/05/18 3,260 3,290 3,250 3,280 97,700
1990/05/17 3,300 3,340 3,210 3,250 365,800
1990/05/16 3,210 3,500 3,180 3,350 1,256,800
1990/05/15 3,280 3,320 3,200 3,200 283,300
1990/05/14 3,300 3,360 3,230 3,330 230,700
1990/05/11 3,030 3,150 3,010 3,150 263,200
1990/05/10 3,100 3,130 3,000 3,000 235,700
1990/05/09 3,040 3,060 3,020 3,050 189,500
1990/05/08 3,020 3,050 3,000 3,020 207,600
1990/05/07 3,020 3,050 2,970 3,050 178,300
1990/05/02 2,940 3,000 2,910 3,000 206,600
1990/05/01 2,940 2,950 2,850 2,950 51,600
1990/04/27 2,930 2,930 2,870 2,900 59,700
1990/04/26 2,940 2,950 2,860 2,890 96,600
1990/04/25 3,010 3,010 2,910 2,950 407,700
1990/04/24 2,850 2,850 2,820 2,850 33,500
1990/04/23 2,900 2,910 2,850 2,860 51,300
1990/04/20 2,950 2,990 2,810 2,850 188,100
1990/04/19 2,890 2,890 2,810 2,870 210,200
1990/04/18 2,700 2,800 2,700 2,770 68,700
1990/04/17 2,740 2,780 2,700 2,700 87,000
1990/04/16 2,710 2,730 2,670 2,700 95,400
1990/04/13 2,700 2,750 2,700 2,730 35,600
1990/04/12 2,740 2,800 2,720 2,730 31,300
1990/04/11 2,770 2,830 2,700 2,740 76,200
1990/04/10 2,800 2,820 2,750 2,770 81,900
1990/04/09 2,790 2,870 2,770 2,840 95,600
1990/04/06 2,580 2,750 2,550 2,720 124,900
1990/04/05 2,470 2,520 2,300 2,500 276,900
1990/04/04 2,550 2,590 2,510 2,580 148,000
1990/04/03 2,490 2,600 2,480 2,550 214,600
1990/04/02 2,460 2,530 2,430 2,490 108,900
1990/03/30 2,760 2,810 2,700 2,740 100,500
1990/03/29 2,810 2,890 2,800 2,800 101,400
1990/03/28 2,900 2,900 2,800 2,820 69,800
1990/03/27 3,050 3,050 2,950 2,980 139,400
1990/03/27 1 -> 1.02 分割
1990/03/26 2,750 2,980 2,740 2,980 309,000
1990/03/23 2,730 2,760 2,680 2,710 236,400
1990/03/22 2,620 2,710 2,620 2,690 150,900
1990/03/20 3,000 3,000 2,860 2,900 238,300
1990/03/19 3,150 3,190 2,960 2,960 133,100
1990/03/16 3,270 3,350 3,110 3,200 122,400
1990/03/15 3,290 3,290 3,250 3,270 71,100
1990/03/14 3,300 3,340 3,290 3,290 65,800
1990/03/13 3,340 3,350 3,300 3,300 137,000
1990/03/12 3,370 3,380 3,330 3,330 104,200
1990/03/09 3,400 3,400 3,320 3,320 184,700
1990/03/08 3,350 3,490 3,350 3,400 41,300
1990/03/07 3,360 3,390 3,330 3,380 107,400
1990/03/06 3,370 3,370 3,350 3,350 83,400
1990/03/05 3,350 3,400 3,300 3,340 180,500
1990/03/02 3,450 3,470 3,400 3,400 164,600
1990/03/01 3,500 3,510 3,450 3,480 172,000
1990/02/28 3,450 3,540 3,450 3,540 239,700
1990/02/27 3,390 3,420 3,300 3,420 185,700
1990/02/26 3,500 3,500 3,290 3,300 199,000
1990/02/23 3,570 3,590 3,510 3,520 144,100
1990/02/22 3,650 3,680 3,510 3,570 130,500
1990/02/21 3,690 3,720 3,640 3,650 68,500
1990/02/20 3,710 3,750 3,700 3,740 84,900
1990/02/19 3,780 3,790 3,700 3,700 57,500
1990/02/16 3,800 3,800 3,770 3,780 31,900
1990/02/15 3,770 3,800 3,710 3,780 42,600
1990/02/14 3,710 3,750 3,690 3,740 60,600
1990/02/13 3,770 3,770 3,760 3,760 42,600
1990/02/09 3,760 3,800 3,750 3,790 56,800
1990/02/08 3,790 3,810 3,760 3,800 45,400
1990/02/07 3,780 3,800 3,760 3,800 109,500
1990/02/06 3,740 3,800 3,710 3,800 256,300
1990/02/05 3,700 3,720 3,680 3,710 163,200
1990/02/02 3,700 3,750 3,680 3,700 411,300
1990/02/01 3,720 3,770 3,710 3,740 129,000
1990/01/31 3,780 3,790 3,750 3,760 99,700
1990/01/30 3,870 3,890 3,780 3,790 56,500
1990/01/29 3,760 3,900 3,760 3,820 68,200
1990/01/26 3,800 3,810 3,760 3,760 75,600
1990/01/25 3,800 3,850 3,800 3,800 51,800
1990/01/24 3,850 3,860 3,800 3,800 77,100
1990/01/23 3,880 3,890 3,850 3,850 114,900
1990/01/22 3,840 3,890 3,840 3,890 84,600
1990/01/19 3,830 3,850 3,810 3,830 173,100
1990/01/18 3,860 3,880 3,800 3,880 69,800
1990/01/17 3,820 3,890 3,800 3,890 263,300
1990/01/16 3,790 3,840 3,750 3,800 158,500
1990/01/12 3,900 3,900 3,850 3,890 58,500
1990/01/11 3,790 3,950 3,790 3,950 130,000
1990/01/10 3,860 3,890 3,800 3,820 128,200
1990/01/09 3,910 3,910 3,860 3,900 92,600
1990/01/08 4,070 4,070 3,910 3,910 153,200
1990/01/05 3,970 4,010 3,950 3,970 132,700
1990/01/04 4,090 4,100 3,900 3,990 122,800

このページの先頭へ