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
1991/12/30 2,590 2,630 2,570 2,630 90,300
1991/12/27 2,550 2,570 2,540 2,560 270,500
1991/12/26 2,550 2,560 2,530 2,540 147,600
1991/12/25 2,520 2,570 2,520 2,560 129,300
1991/12/24 2,520 2,530 2,490 2,520 205,000
1991/12/20 2,530 2,530 2,480 2,480 117,500
1991/12/19 2,500 2,540 2,490 2,490 110,400
1991/12/18 2,520 2,540 2,520 2,520 96,100
1991/12/17 2,550 2,590 2,540 2,540 113,900
1991/12/16 2,580 2,590 2,560 2,590 130,700
1991/12/13 2,600 2,600 2,550 2,580 615,500
1991/12/12 2,540 2,550 2,530 2,540 147,900
1991/12/11 2,580 2,580 2,520 2,520 88,400
1991/12/10 2,580 2,580 2,530 2,540 245,600
1991/12/09 2,570 2,570 2,540 2,550 90,100
1991/12/06 2,610 2,610 2,570 2,570 79,700
1991/12/05 2,610 2,620 2,590 2,590 95,900
1991/12/04 2,620 2,630 2,590 2,610 95,600
1991/12/03 2,590 2,630 2,590 2,600 193,500
1991/12/02 2,620 2,620 2,590 2,590 72,300
1991/11/29 2,660 2,660 2,630 2,630 71,100
1991/11/28 2,680 2,680 2,620 2,630 64,700
1991/11/27 2,630 2,700 2,610 2,670 170,200
1991/11/26 2,590 2,600 2,580 2,590 91,200
1991/11/25 2,590 2,590 2,560 2,580 55,500
1991/11/22 2,640 2,640 2,590 2,590 211,600
1991/11/21 2,610 2,640 2,600 2,600 62,900
1991/11/20 2,580 2,610 2,580 2,610 106,400
1991/11/19 2,630 2,630 2,600 2,600 83,600
1991/11/18 2,580 2,620 2,580 2,580 77,300
1991/11/15 2,680 2,680 2,620 2,620 24,700
1991/11/14 2,680 2,680 2,610 2,640 58,000
1991/11/13 2,680 2,680 2,650 2,650 85,700
1991/11/12 2,610 2,640 2,610 2,640 56,100
1991/11/11 2,650 2,650 2,620 2,620 47,700
1991/11/08 2,680 2,690 2,650 2,660 45,300
1991/11/07 2,640 2,700 2,640 2,640 38,800
1991/11/06 2,710 2,710 2,670 2,680 98,700
1991/11/05 2,720 2,720 2,710 2,710 65,700
1991/11/01 2,710 2,730 2,700 2,710 71,100
1991/10/31 2,700 2,740 2,700 2,710 55,800
1991/10/30 2,750 2,750 2,720 2,740 35,700
1991/10/29 2,740 2,760 2,730 2,740 46,000
1991/10/28 2,750 2,770 2,750 2,750 71,400
1991/10/25 2,730 2,770 2,730 2,770 95,600
1991/10/24 2,730 2,770 2,730 2,770 76,300
1991/10/23 2,760 2,770 2,740 2,750 70,400
1991/10/22 2,780 2,780 2,760 2,770 75,900
1991/10/21 2,760 2,800 2,760 2,760 51,900
1991/10/18 2,760 2,810 2,740 2,790 165,400
1991/10/17 2,770 2,770 2,730 2,750 159,500
1991/10/16 2,760 2,770 2,720 2,730 90,000
1991/10/15 2,710 2,790 2,710 2,790 111,900
1991/10/14 2,740 2,750 2,720 2,720 168,200
1991/10/11 2,750 2,750 2,720 2,730 126,800
1991/10/09 2,800 2,810 2,770 2,790 42,600
1991/10/08 2,800 2,810 2,790 2,810 105,800
1991/10/07 2,800 2,800 2,770 2,790 49,000
1991/10/04 2,770 2,800 2,760 2,770 147,900
1991/10/03 2,700 2,780 2,700 2,780 127,500
1991/10/02 2,700 2,720 2,670 2,670 139,900
1991/10/01 2,710 2,770 2,700 2,700 72,000
1991/09/30 2,720 2,730 2,700 2,710 38,900
1991/09/27 2,770 2,790 2,730 2,730 42,000
1991/09/26 2,800 2,800 2,760 2,770 48,700
1991/09/25 2,800 2,820 2,780 2,820 109,300
1991/09/24 2,720 2,800 2,720 2,800 103,300
1991/09/20 2,820 2,820 2,760 2,790 114,600
1991/09/19 2,800 2,820 2,780 2,800 202,500
1991/09/18 2,840 2,840 2,800 2,800 142,400
1991/09/17 2,800 2,840 2,780 2,800 556,900
1991/09/13 2,710 2,780 2,710 2,760 266,500
1991/09/12 2,750 2,760 2,690 2,690 108,300
1991/09/11 2,760 2,760 2,740 2,750 178,400
1991/09/10 2,770 2,780 2,750 2,770 1,094,400
1991/09/09 2,780 2,800 2,760 2,760 112,200
1991/09/06 2,790 2,800 2,750 2,770 205,600
1991/09/05 2,760 2,800 2,760 2,780 2,242,700
1991/09/04 2,750 2,790 2,750 2,760 401,300
1991/09/03 2,790 2,790 2,750 2,760 103,000
1991/09/02 2,790 2,790 2,760 2,770 141,000
1991/08/30 2,780 2,790 2,760 2,790 121,500
1991/08/29 2,730 2,770 2,730 2,750 89,200
1991/08/28 2,730 2,740 2,710 2,710 56,100
1991/08/27 2,710 2,750 2,700 2,740 138,400
1991/08/26 2,740 2,740 2,690 2,710 87,800
1991/08/23 2,740 2,780 2,720 2,740 601,000
1991/08/22 2,880 2,880 2,780 2,780 239,100
1991/08/21 2,750 2,820 2,710 2,810 221,500
1991/08/20 2,670 2,700 2,620 2,700 230,000
1991/08/19 2,790 2,800 2,620 2,670 464,300
1991/08/16 2,780 2,820 2,780 2,800 504,400
1991/08/15 2,750 2,780 2,750 2,750 373,600
1991/08/14 2,710 2,770 2,710 2,760 167,300
1991/08/13 2,710 2,740 2,700 2,740 148,300
1991/08/12 2,780 2,780 2,710 2,750 271,700
1991/08/09 2,760 2,760 2,730 2,750 142,400
1991/08/08 2,730 2,780 2,710 2,760 320,300
1991/08/07 2,750 2,770 2,700 2,730 307,600
1991/08/06 2,750 2,750 2,690 2,720 482,600
1991/08/05 2,730 2,730 2,700 2,730 324,000
1991/08/02 2,690 2,720 2,660 2,700 349,900
1991/08/01 2,680 2,680 2,630 2,670 39,700
1991/07/31 2,700 2,700 2,660 2,660 177,400
1991/07/30 2,630 2,720 2,630 2,700 368,100
1991/07/29 2,660 2,670 2,640 2,660 197,100
1991/07/26 2,610 2,660 2,590 2,660 621,300
1991/07/25 2,650 2,670 2,580 2,610 478,500
1991/07/24 2,570 2,640 2,570 2,630 483,000
1991/07/23 2,580 2,580 2,540 2,570 94,100
1991/07/22 2,580 2,580 2,540 2,540 81,600
1991/07/19 2,550 2,580 2,530 2,540 67,300
1991/07/18 2,570 2,570 2,500 2,550 105,600
1991/07/17 2,580 2,590 2,570 2,590 159,900
1991/07/16 2,590 2,610 2,590 2,590 168,700
1991/07/15 2,590 2,610 2,580 2,580 350,600
1991/07/12 2,570 2,580 2,530 2,570 93,500
1991/07/11 2,500 2,570 2,500 2,570 114,300
1991/07/10 2,490 2,530 2,490 2,520 86,500
1991/07/09 2,450 2,500 2,380 2,490 142,700
1991/07/08 2,540 2,540 2,450 2,480 98,900
1991/07/05 2,510 2,550 2,490 2,510 57,400
1991/07/04 2,460 2,550 2,450 2,550 66,800
1991/07/03 2,520 2,540 2,480 2,480 57,900
1991/07/02 2,550 2,570 2,530 2,530 131,100
1991/07/01 2,520 2,580 2,520 2,550 128,000
1991/06/28 2,490 2,520 2,430 2,450 164,200
1991/06/27 2,460 2,490 2,450 2,450 71,600
1991/06/26 2,490 2,530 2,470 2,470 76,600
1991/06/25 2,420 2,480 2,410 2,480 118,200
1991/06/24 2,500 2,520 2,480 2,500 49,800
1991/06/21 2,530 2,530 2,460 2,480 120,700
1991/06/20 2,450 2,500 2,440 2,500 219,200
1991/06/19 2,500 2,540 2,450 2,460 102,300
1991/06/18 2,570 2,580 2,560 2,580 82,500
1991/06/17 2,550 2,590 2,550 2,580 62,000
1991/06/14 2,520 2,560 2,520 2,560 323,200
1991/06/13 2,550 2,560 2,520 2,560 79,800
1991/06/12 2,610 2,630 2,580 2,580 88,900
1991/06/11 2,600 2,640 2,600 2,630 116,800
1991/06/10 2,620 2,640 2,610 2,630 73,400
1991/06/07 2,630 2,640 2,610 2,640 152,700
1991/06/06 2,590 2,630 2,580 2,610 66,500
1991/06/05 2,630 2,630 2,580 2,590 31,200
1991/06/04 2,590 2,630 2,590 2,600 32,300
1991/06/03 2,640 2,650 2,620 2,650 159,400
1991/05/31 2,680 2,690 2,620 2,630 196,500
1991/05/30 2,590 2,680 2,580 2,680 438,400
1991/05/29 2,600 2,600 2,560 2,580 122,200
1991/05/28 2,560 2,600 2,550 2,570 31,100
1991/05/27 2,580 2,600 2,580 2,580 33,900
1991/05/24 2,610 2,610 2,580 2,580 26,800
1991/05/23 2,610 2,620 2,570 2,590 31,500
1991/05/22 2,630 2,630 2,570 2,580 74,700
1991/05/21 2,570 2,600 2,560 2,570 60,200
1991/05/20 2,620 2,620 2,590 2,600 22,700
1991/05/17 2,630 2,630 2,570 2,590 59,300
1991/05/16 2,600 2,610 2,550 2,610 69,800
1991/05/15 2,640 2,640 2,600 2,630 93,300
1991/05/14 2,620 2,630 2,600 2,630 116,900
1991/05/13 2,600 2,620 2,560 2,580 119,600
1991/05/10 2,610 2,610 2,570 2,600 40,400
1991/05/09 2,540 2,560 2,540 2,560 93,000
1991/05/08 2,560 2,580 2,560 2,560 53,800
1991/05/07 2,560 2,580 2,530 2,560 80,000
1991/05/02 2,630 2,630 2,600 2,630 46,600
1991/05/01 2,630 2,630 2,570 2,570 90,900
1991/04/30 2,580 2,600 2,530 2,570 62,600
1991/04/26 2,560 2,560 2,520 2,540 43,600
1991/04/25 2,560 2,560 2,520 2,520 58,100
1991/04/24 2,580 2,590 2,550 2,560 56,000
1991/04/23 2,530 2,580 2,530 2,540 83,200
1991/04/22 2,580 2,580 2,540 2,550 75,400
1991/04/19 2,600 2,620 2,580 2,600 107,900
1991/04/18 2,590 2,600 2,550 2,600 99,300
1991/04/17 2,590 2,600 2,570 2,570 73,700
1991/04/16 2,590 2,590 2,550 2,570 90,500
1991/04/15 2,570 2,590 2,550 2,570 120,500
1991/04/12 2,530 2,550 2,530 2,540 78,400
1991/04/11 2,560 2,580 2,530 2,530 53,600
1991/04/10 2,600 2,600 2,540 2,560 55,700
1991/04/09 2,560 2,580 2,550 2,560 44,000
1991/04/08 2,550 2,590 2,530 2,550 107,700
1991/04/05 2,630 2,630 2,530 2,530 149,600
1991/04/04 2,610 2,630 2,600 2,600 92,200
1991/04/03 2,640 2,650 2,600 2,600 103,500
1991/04/02 2,600 2,600 2,560 2,600 46,200
1991/04/01 2,630 2,630 2,600 2,600 113,200
1991/03/29 2,630 2,640 2,580 2,600 157,100
1991/03/28 2,570 2,650 2,570 2,650 81,900
1991/03/27 2,580 2,590 2,570 2,570 65,700
1991/03/26 2,550 2,600 2,550 2,560 78,400
1991/03/25 2,590 2,600 2,550 2,590 72,500
1991/03/22 2,580 2,600 2,540 2,550 105,000
1991/03/20 2,570 2,590 2,500 2,540 1,383,600
1991/03/19 2,640 2,680 2,580 2,610 217,000
1991/03/18 2,670 2,680 2,630 2,630 240,600
1991/03/15 2,630 2,670 2,590 2,670 298,500
1991/03/14 2,600 2,630 2,580 2,630 167,500
1991/03/13 2,610 2,620 2,580 2,610 123,400
1991/03/12 2,580 2,600 2,580 2,600 199,100
1991/03/11 2,570 2,590 2,570 2,590 184,400
1991/03/08 2,570 2,570 2,530 2,570 264,500
1991/03/07 2,560 2,560 2,530 2,530 136,600
1991/03/06 2,520 2,540 2,510 2,530 98,300
1991/03/05 2,510 2,530 2,490 2,500 134,100
1991/03/04 2,530 2,530 2,470 2,510 158,700
1991/03/01 2,550 2,560 2,530 2,550 223,100
1991/02/28 2,550 2,560 2,520 2,550 746,200
1991/02/27 2,500 2,540 2,480 2,520 218,000
1991/02/26 2,590 2,590 2,520 2,520 268,000
1991/02/25 2,550 2,560 2,510 2,550 187,000
1991/02/22 2,530 2,580 2,530 2,560 260,000
1991/02/21 2,500 2,540 2,500 2,530 205,000
1991/02/20 2,530 2,570 2,500 2,520 157,500
1991/02/19 2,590 2,600 2,530 2,550 193,100
1991/02/18 2,550 2,580 2,540 2,580 270,500
1991/02/15 2,520 2,520 2,500 2,500 198,100
1991/02/14 2,510 2,550 2,500 2,550 217,500
1991/02/13 2,560 2,570 2,510 2,520 180,100
1991/02/12 2,540 2,570 2,520 2,550 250,900
1991/02/08 2,530 2,530 2,480 2,480 191,600
1991/02/07 2,530 2,540 2,470 2,500 386,000
1991/02/06 2,510 2,530 2,460 2,480 172,100
1991/02/05 2,400 2,440 2,400 2,430 134,600
1991/02/04 2,400 2,440 2,380 2,390 56,200
1991/02/01 2,370 2,420 2,350 2,380 113,100
1991/01/31 2,430 2,490 2,410 2,410 139,200
1991/01/30 2,490 2,490 2,410 2,410 603,900
1991/01/29 2,450 2,490 2,450 2,490 121,500
1991/01/28 2,440 2,500 2,440 2,440 72,700
1991/01/25 2,530 2,530 2,480 2,480 79,400
1991/01/24 2,500 2,510 2,470 2,480 158,900
1991/01/23 2,480 2,490 2,450 2,490 130,300
1991/01/22 2,530 2,530 2,500 2,510 1,151,900
1991/01/21 2,510 2,570 2,500 2,540 242,400
1991/01/18 2,600 2,600 2,500 2,520 693,700
1991/01/17 2,320 2,570 2,300 2,480 412,600
1991/01/16 2,370 2,400 2,320 2,400 98,700
1991/01/14 2,440 2,450 2,370 2,450 80,700
1991/01/11 2,410 2,450 2,360 2,450 205,200
1991/01/10 2,320 2,400 2,320 2,380 241,900
1991/01/09 2,300 2,410 2,300 2,360 169,500
1991/01/08 2,340 2,370 2,310 2,340 163,300
1991/01/07 2,450 2,470 2,380 2,380 72,600
1991/01/04 2,360 2,480 2,360 2,460 115,300

このページの先頭へ