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
1992/12/30 2,250 2,250 2,240 2,250 128,300
1992/12/29 2,270 2,280 2,260 2,260 57,000
1992/12/28 2,270 2,280 2,250 2,260 18,700
1992/12/25 2,280 2,280 2,270 2,270 63,300
1992/12/24 2,270 2,290 2,260 2,280 89,100
1992/12/22 2,280 2,290 2,270 2,290 153,400
1992/12/21 2,230 2,260 2,230 2,250 64,600
1992/12/18 2,240 2,250 2,220 2,220 109,400
1992/12/17 2,230 2,240 2,210 2,230 73,900
1992/12/16 2,260 2,260 2,230 2,230 81,300
1992/12/15 2,240 2,260 2,230 2,260 129,000
1992/12/14 2,230 2,240 2,220 2,220 90,800
1992/12/11 2,230 2,240 2,230 2,230 226,000
1992/12/10 2,230 2,250 2,220 2,230 231,900
1992/12/09 2,240 2,240 2,200 2,220 44,800
1992/12/08 2,210 2,220 2,200 2,200 145,400
1992/12/07 2,220 2,230 2,210 2,210 97,600
1992/12/04 2,220 2,220 2,190 2,210 53,500
1992/12/03 2,240 2,250 2,210 2,210 88,400
1992/12/02 2,200 2,230 2,200 2,230 28,000
1992/12/01 2,270 2,270 2,230 2,230 47,800
1992/11/30 2,240 2,270 2,230 2,270 117,800
1992/11/27 2,240 2,250 2,220 2,230 94,900
1992/11/26 2,230 2,240 2,210 2,240 127,200
1992/11/25 2,190 2,220 2,190 2,220 143,800
1992/11/24 2,190 2,220 2,190 2,190 194,600
1992/11/20 2,200 2,200 2,170 2,180 108,500
1992/11/19 2,190 2,200 2,180 2,190 135,500
1992/11/18 2,170 2,190 2,140 2,170 238,900
1992/11/17 2,150 2,160 2,140 2,150 105,800
1992/11/16 2,150 2,170 2,150 2,160 51,900
1992/11/13 2,150 2,190 2,150 2,150 95,900
1992/11/12 2,170 2,170 2,120 2,150 63,400
1992/11/11 2,140 2,150 2,120 2,130 78,900
1992/11/10 2,140 2,140 2,100 2,110 64,400
1992/11/09 2,130 2,160 2,110 2,110 77,500
1992/11/06 2,150 2,170 2,150 2,150 82,400
1992/11/05 2,160 2,180 2,150 2,150 36,800
1992/11/04 2,180 2,180 2,140 2,180 40,100
1992/11/02 2,140 2,140 2,130 2,140 67,600
1992/10/30 2,130 2,160 2,130 2,130 37,700
1992/10/29 2,120 2,160 2,120 2,120 54,100
1992/10/28 2,140 2,160 2,120 2,120 79,500
1992/10/27 2,160 2,170 2,130 2,160 182,400
1992/10/26 2,190 2,200 2,140 2,150 36,600
1992/10/23 2,130 2,150 2,120 2,150 97,700
1992/10/22 2,210 2,210 2,130 2,150 158,500
1992/10/21 2,210 2,220 2,180 2,200 67,300
1992/10/20 2,190 2,210 2,190 2,200 84,800
1992/10/19 2,170 2,180 2,160 2,180 39,600
1992/10/16 2,180 2,190 2,150 2,160 44,900
1992/10/15 2,190 2,200 2,180 2,180 75,500
1992/10/14 2,200 2,210 2,180 2,190 107,700
1992/10/13 2,200 2,210 2,190 2,190 113,400
1992/10/12 2,200 2,200 2,180 2,200 33,800
1992/10/09 2,200 2,210 2,190 2,200 140,100
1992/10/08 2,190 2,230 2,190 2,230 39,100
1992/10/07 2,220 2,220 2,180 2,180 37,500
1992/10/06 2,210 2,240 2,210 2,210 40,900
1992/10/05 2,200 2,250 2,200 2,210 22,200
1992/10/02 2,200 2,270 2,200 2,200 39,700
1992/10/01 2,220 2,220 2,160 2,200 142,900
1992/09/30 2,220 2,290 2,170 2,170 153,900
1992/09/29 2,230 2,270 2,210 2,210 121,800
1992/09/28 2,260 2,290 2,210 2,220 133,600
1992/09/25 2,300 2,340 2,270 2,300 166,500
1992/09/24 2,320 2,340 2,310 2,340 124,100
1992/09/22 2,250 2,280 2,250 2,280 125,600
1992/09/21 2,240 2,280 2,230 2,240 117,300
1992/09/18 2,210 2,250 2,210 2,230 66,400
1992/09/17 2,250 2,280 2,230 2,230 92,800
1992/09/16 2,260 2,290 2,250 2,260 44,000
1992/09/14 2,290 2,290 2,250 2,280 37,800
1992/09/11 2,260 2,320 2,230 2,250 144,600
1992/09/10 2,300 2,350 2,280 2,330 105,900
1992/09/09 2,250 2,310 2,220 2,310 122,600
1992/09/08 2,330 2,350 2,290 2,290 68,400
1992/09/07 2,340 2,370 2,310 2,330 77,400
1992/09/04 2,390 2,390 2,310 2,320 97,800
1992/09/03 2,280 2,350 2,280 2,350 70,000
1992/09/02 2,280 2,290 2,270 2,290 28,200
1992/09/01 2,380 2,380 2,270 2,270 59,900
1992/08/31 2,380 2,400 2,350 2,390 159,500
1992/08/28 2,320 2,400 2,320 2,390 502,000
1992/08/27 2,290 2,430 2,280 2,390 298,500
1992/08/26 2,280 2,300 2,270 2,290 110,700
1992/08/25 2,270 2,300 2,220 2,280 301,900
1992/08/24 2,280 2,300 2,210 2,270 138,000
1992/08/21 2,150 2,200 2,130 2,200 336,800
1992/08/20 2,080 2,140 2,040 2,100 181,500
1992/08/19 2,080 2,110 2,080 2,090 160,600
1992/08/18 2,110 2,110 2,070 2,090 70,400
1992/08/17 2,040 2,120 2,040 2,120 104,700
1992/08/14 2,020 2,090 2,020 2,020 124,300
1992/08/13 2,040 2,070 2,020 2,060 184,900
1992/08/12 1,970 2,020 1,970 2,000 76,600
1992/08/11 1,990 2,000 1,980 1,980 46,500
1992/08/10 2,000 2,030 1,990 1,990 69,900
1992/08/07 2,020 2,030 2,010 2,020 60,600
1992/08/06 2,100 2,100 2,030 2,030 37,500
1992/08/05 2,090 2,100 2,080 2,100 111,400
1992/08/04 2,090 2,100 2,080 2,090 78,600
1992/08/03 2,060 2,100 2,060 2,080 100,200
1992/07/31 2,090 2,090 2,070 2,090 44,000
1992/07/30 2,090 2,100 2,060 2,080 126,300
1992/07/29 2,130 2,130 2,050 2,080 71,300
1992/07/28 2,070 2,160 2,070 2,090 34,100
1992/07/27 2,170 2,170 2,100 2,100 38,100
1992/07/24 2,070 2,160 2,070 2,130 60,800
1992/07/23 2,040 2,100 2,040 2,090 76,200
1992/07/22 2,130 2,130 2,040 2,040 190,000
1992/07/21 2,020 2,080 2,020 2,070 77,600
1992/07/20 2,120 2,120 2,050 2,050 83,900
1992/07/17 2,140 2,160 2,100 2,120 42,700
1992/07/16 2,160 2,170 2,140 2,140 46,300
1992/07/15 2,160 2,170 2,150 2,160 73,900
1992/07/14 2,150 2,170 2,150 2,160 66,200
1992/07/13 2,140 2,170 2,140 2,170 88,800
1992/07/10 2,150 2,160 2,140 2,140 74,100
1992/07/09 2,130 2,160 2,130 2,140 188,900
1992/07/08 2,080 2,150 2,080 2,140 122,900
1992/07/07 2,100 2,100 2,080 2,080 34,900
1992/07/06 2,080 2,100 2,070 2,070 153,700
1992/07/03 2,080 2,110 2,070 2,100 177,600
1992/07/02 2,050 2,110 2,050 2,070 279,100
1992/07/01 2,050 2,060 2,030 2,050 129,800
1992/06/30 2,050 2,070 2,030 2,030 113,200
1992/06/29 2,080 2,100 2,040 2,090 60,600
1992/06/26 2,060 2,060 2,000 2,000 124,200
1992/06/25 2,030 2,070 2,010 2,060 188,100
1992/06/24 2,020 2,040 2,020 2,030 61,200
1992/06/23 2,040 2,060 2,020 2,020 121,900
1992/06/22 2,100 2,100 2,040 2,040 75,500
1992/06/19 2,010 2,030 2,010 2,030 129,300
1992/06/18 2,020 2,030 2,000 2,030 191,200
1992/06/17 2,080 2,160 2,050 2,060 144,000
1992/06/16 2,170 2,170 2,080 2,120 80,700
1992/06/15 2,160 2,180 2,130 2,170 168,700
1992/06/12 2,160 2,180 2,110 2,120 147,300
1992/06/11 2,110 2,130 2,100 2,120 74,900
1992/06/10 2,100 2,140 2,050 2,120 76,800
1992/06/09 2,080 2,140 2,060 2,140 79,000
1992/06/08 2,070 2,090 2,050 2,060 105,000
1992/06/05 2,060 2,070 2,050 2,070 60,900
1992/06/04 2,060 2,080 2,050 2,060 76,700
1992/06/03 2,060 2,070 2,050 2,060 97,100
1992/06/02 2,100 2,110 2,060 2,060 70,500
1992/06/01 2,130 2,160 2,100 2,100 44,800
1992/05/29 2,060 2,130 2,060 2,130 67,900
1992/05/28 2,060 2,070 2,050 2,050 72,000
1992/05/27 2,080 2,100 2,060 2,070 158,200
1992/05/26 2,080 2,090 2,070 2,080 53,600
1992/05/25 2,100 2,100 2,080 2,080 34,000
1992/05/22 2,140 2,140 2,080 2,090 109,300
1992/05/21 2,130 2,130 2,110 2,120 50,000
1992/05/20 2,110 2,160 2,110 2,110 73,800
1992/05/19 2,130 2,140 2,100 2,110 78,300
1992/05/18 2,050 2,100 2,050 2,090 160,600
1992/05/15 2,120 2,130 2,000 2,010 386,800
1992/05/14 2,200 2,200 2,150 2,160 246,700
1992/05/13 2,140 2,170 2,110 2,170 162,600
1992/05/12 2,100 2,120 2,090 2,110 65,300
1992/05/11 2,100 2,130 2,080 2,090 124,400
1992/05/08 2,100 2,130 2,090 2,090 158,800
1992/05/07 2,080 2,100 2,080 2,100 192,300
1992/05/06 2,060 2,070 2,060 2,060 81,200
1992/05/01 2,050 2,060 2,050 2,050 91,300
1992/04/30 2,070 2,080 2,050 2,050 63,400
1992/04/28 2,080 2,100 2,070 2,090 146,600
1992/04/27 2,050 2,080 2,050 2,070 54,000
1992/04/24 2,100 2,100 2,070 2,070 85,300
1992/04/23 2,070 2,100 2,070 2,100 243,500
1992/04/22 2,100 2,100 2,060 2,070 164,400
1992/04/21 2,060 2,160 2,060 2,100 39,000
1992/04/20 2,130 2,140 2,060 2,060 104,300
1992/04/17 2,130 2,140 2,100 2,130 75,900
1992/04/16 2,110 2,160 2,080 2,130 42,500
1992/04/15 2,110 2,130 2,080 2,120 193,900
1992/04/14 2,050 2,120 2,050 2,100 107,000
1992/04/13 2,100 2,130 2,020 2,050 61,500
1992/04/10 2,000 2,100 1,990 2,070 96,800
1992/04/09 1,940 1,970 1,920 1,940 131,700
1992/04/08 1,980 2,000 1,960 1,970 106,100
1992/04/07 2,110 2,110 2,010 2,010 81,400
1992/04/06 2,140 2,160 2,100 2,100 72,200
1992/04/03 2,110 2,170 2,100 2,160 62,600
1992/04/02 2,190 2,190 2,070 2,100 75,200
1992/04/01 2,210 2,230 2,010 2,070 109,400
1992/03/31 2,330 2,330 2,210 2,210 83,000
1992/03/30 2,210 2,250 2,210 2,250 24,600
1992/03/27 2,300 2,300 2,250 2,250 49,500
1992/03/26 2,350 2,350 2,290 2,300 50,800
1992/03/25 2,270 2,330 2,270 2,330 220,100
1992/03/24 2,300 2,300 2,250 2,250 83,700
1992/03/23 2,350 2,400 2,270 2,270 102,200
1992/03/19 2,200 2,270 2,180 2,270 274,000
1992/03/18 2,180 2,200 2,140 2,150 127,200
1992/03/17 2,180 2,200 2,180 2,180 53,500
1992/03/16 2,230 2,230 2,170 2,180 50,500
1992/03/13 2,150 2,270 2,150 2,230 102,700
1992/03/12 2,200 2,230 2,150 2,230 119,500
1992/03/11 2,240 2,240 2,200 2,240 73,900
1992/03/10 2,280 2,280 2,240 2,250 132,800
1992/03/09 2,380 2,380 2,310 2,310 24,600
1992/03/06 2,400 2,430 2,390 2,400 48,600
1992/03/05 2,440 2,450 2,440 2,440 125,800
1992/03/04 2,450 2,460 2,430 2,450 129,900
1992/03/03 2,430 2,460 2,430 2,440 240,600
1992/03/02 2,430 2,450 2,430 2,430 80,100
1992/02/28 2,440 2,450 2,420 2,450 209,100
1992/02/27 2,360 2,420 2,360 2,420 146,100
1992/02/26 2,270 2,360 2,270 2,350 75,100
1992/02/25 2,290 2,300 2,250 2,270 44,600
1992/02/24 2,300 2,300 2,250 2,250 23,900
1992/02/21 2,300 2,300 2,250 2,300 59,500
1992/02/20 2,200 2,240 2,180 2,230 133,800
1992/02/19 2,180 2,200 2,170 2,180 153,700
1992/02/18 2,240 2,250 2,200 2,200 1,084,400
1992/02/17 2,220 2,250 2,150 2,220 1,094,600
1992/02/14 2,310 2,320 2,220 2,220 97,400
1992/02/13 2,320 2,350 2,300 2,310 75,500
1992/02/12 2,350 2,360 2,330 2,330 91,300
1992/02/10 2,390 2,390 2,350 2,360 67,300
1992/02/07 2,390 2,400 2,350 2,390 85,400
1992/02/06 2,350 2,380 2,350 2,360 71,200
1992/02/05 2,380 2,400 2,340 2,360 81,400
1992/02/04 2,400 2,400 2,350 2,380 112,800
1992/02/03 2,370 2,390 2,340 2,380 69,500
1992/01/31 2,340 2,400 2,340 2,360 128,900
1992/01/30 2,350 2,370 2,320 2,340 167,600
1992/01/29 2,370 2,370 2,340 2,360 48,000
1992/01/28 2,340 2,370 2,340 2,370 92,200
1992/01/27 2,360 2,380 2,340 2,350 156,000
1992/01/24 2,400 2,430 2,370 2,380 122,800
1992/01/23 2,400 2,430 2,360 2,410 131,000
1992/01/22 2,390 2,400 2,350 2,350 243,000
1992/01/21 2,400 2,440 2,350 2,350 185,300
1992/01/20 2,460 2,490 2,350 2,400 123,300
1992/01/17 2,480 2,530 2,450 2,450 86,800
1992/01/16 2,570 2,610 2,500 2,560 57,100
1992/01/14 2,580 2,620 2,570 2,590 115,000
1992/01/13 2,650 2,650 2,570 2,620 101,200
1992/01/10 2,630 2,670 2,600 2,630 100,200
1992/01/09 2,650 2,650 2,580 2,630 91,000
1992/01/08 2,740 2,740 2,600 2,610 53,300
1992/01/07 2,750 2,770 2,710 2,740 235,400
1992/01/06 2,750 2,770 2,710 2,760 144,100

このページの先頭へ