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
1993/12/30 2,580 2,620 2,570 2,620 27,400
1993/12/29 2,570 2,600 2,560 2,580 120,400
1993/12/28 2,560 2,610 2,550 2,610 158,200
1993/12/27 2,590 2,600 2,530 2,560 183,200
1993/12/24 2,680 2,700 2,590 2,590 138,600
1993/12/22 2,650 2,650 2,620 2,640 233,800
1993/12/21 2,590 2,630 2,570 2,610 163,200
1993/12/20 2,640 2,640 2,590 2,590 203,600
1993/12/17 2,700 2,700 2,590 2,640 513,300
1993/12/16 2,720 2,750 2,670 2,680 151,200
1993/12/15 2,730 2,730 2,670 2,710 76,000
1993/12/14 2,710 2,710 2,680 2,690 40,500
1993/12/13 2,730 2,750 2,710 2,710 25,100
1993/12/10 2,660 2,800 2,660 2,690 198,300
1993/12/09 2,700 2,730 2,680 2,700 89,700
1993/12/08 2,610 2,690 2,610 2,690 106,100
1993/12/07 2,550 2,640 2,550 2,630 91,300
1993/12/06 2,700 2,700 2,560 2,590 72,600
1993/12/03 2,640 2,740 2,640 2,700 139,300
1993/12/02 2,730 2,770 2,650 2,680 221,600
1993/12/01 2,690 2,710 2,610 2,710 112,500
1993/11/30 2,510 2,710 2,500 2,710 316,400
1993/11/29 2,600 2,600 2,440 2,490 226,500
1993/11/26 2,680 2,680 2,610 2,620 119,400
1993/11/25 2,700 2,730 2,680 2,680 110,200
1993/11/24 2,660 2,720 2,660 2,660 119,100
1993/11/22 2,770 2,770 2,660 2,700 109,000
1993/11/19 2,750 2,770 2,740 2,750 60,000
1993/11/18 2,770 2,770 2,750 2,750 80,600
1993/11/17 2,750 2,760 2,730 2,740 54,800
1993/11/16 2,730 2,780 2,730 2,760 316,000
1993/11/15 2,750 2,780 2,730 2,730 333,300
1993/11/12 2,750 2,800 2,750 2,760 65,400
1993/11/11 2,740 2,780 2,730 2,750 317,400
1993/11/10 2,720 2,750 2,710 2,740 93,200
1993/11/09 2,790 2,800 2,750 2,760 156,000
1993/11/08 2,800 2,820 2,780 2,790 43,500
1993/11/05 2,820 2,820 2,780 2,790 170,600
1993/11/04 2,820 2,850 2,820 2,820 81,100
1993/11/02 2,780 2,820 2,770 2,820 149,300
1993/11/01 2,820 2,820 2,750 2,770 115,800
1993/10/29 2,800 2,820 2,770 2,820 126,000
1993/10/28 2,850 2,850 2,750 2,770 141,800
1993/10/27 2,870 2,870 2,820 2,820 118,500
1993/10/26 2,870 2,890 2,840 2,860 222,700
1993/10/25 2,900 2,920 2,870 2,900 248,700
1993/10/22 2,870 2,890 2,860 2,890 125,300
1993/10/21 2,880 2,890 2,860 2,860 82,500
1993/10/20 2,870 2,890 2,860 2,880 119,300
1993/10/19 2,860 2,860 2,830 2,860 58,500
1993/10/18 2,860 2,880 2,860 2,860 54,800
1993/10/15 2,850 2,900 2,830 2,870 113,900
1993/10/14 2,820 2,860 2,820 2,830 66,900
1993/10/13 2,900 2,900 2,830 2,850 90,700
1993/10/12 2,920 2,920 2,870 2,880 97,200
1993/10/08 2,830 2,910 2,810 2,880 270,900
1993/10/07 2,840 2,840 2,800 2,820 333,100
1993/10/06 2,760 2,840 2,760 2,840 1,462,800
1993/10/05 2,780 2,790 2,750 2,750 1,025,200
1993/10/04 2,780 2,790 2,760 2,780 64,700
1993/10/01 2,760 2,820 2,760 2,780 660,500
1993/09/30 2,770 2,780 2,750 2,760 77,200
1993/09/29 2,800 2,800 2,760 2,760 154,400
1993/09/28 2,800 2,820 2,790 2,800 64,100
1993/09/27 2,790 2,840 2,790 2,800 120,100
1993/09/24 2,860 2,870 2,830 2,840 80,600
1993/09/22 2,820 2,860 2,810 2,860 144,500
1993/09/21 2,830 2,880 2,830 2,840 118,400
1993/09/20 2,820 2,830 2,800 2,830 69,000
1993/09/17 2,800 2,820 2,770 2,770 143,700
1993/09/16 2,820 2,820 2,790 2,800 29,300
1993/09/14 2,840 2,850 2,820 2,820 23,100
1993/09/13 2,820 2,850 2,800 2,850 104,500
1993/09/10 2,800 2,840 2,790 2,820 212,800
1993/09/09 2,820 2,840 2,820 2,840 72,000
1993/09/08 2,830 2,840 2,820 2,820 166,600
1993/09/07 2,830 2,840 2,820 2,830 167,700
1993/09/06 2,850 2,850 2,810 2,820 53,800
1993/09/03 2,810 2,860 2,810 2,810 73,000
1993/09/02 2,820 2,850 2,820 2,840 59,600
1993/09/01 2,890 2,890 2,800 2,860 249,400
1993/08/31 2,880 2,910 2,880 2,900 70,900
1993/08/30 2,950 2,950 2,900 2,900 43,500
1993/08/27 2,930 2,950 2,900 2,930 51,200
1993/08/26 2,850 2,900 2,850 2,900 43,600
1993/08/25 2,890 2,910 2,860 2,860 155,000
1993/08/24 2,840 2,860 2,840 2,850 67,800
1993/08/23 2,860 2,870 2,840 2,840 68,500
1993/08/20 2,950 2,960 2,870 2,900 96,400
1993/08/19 2,950 2,950 2,910 2,910 74,800
1993/08/18 2,970 2,970 2,930 2,930 71,500
1993/08/17 2,980 3,000 2,970 2,970 95,500
1993/08/16 2,930 2,980 2,900 2,960 75,800
1993/08/13 2,980 3,000 2,950 2,970 158,900
1993/08/12 2,940 2,970 2,940 2,960 232,500
1993/08/11 2,870 2,910 2,860 2,910 186,300
1993/08/10 2,850 2,870 2,850 2,870 117,000
1993/08/09 2,850 2,880 2,840 2,850 107,400
1993/08/06 2,830 2,870 2,830 2,840 61,500
1993/08/05 2,880 2,900 2,860 2,870 114,200
1993/08/04 2,860 2,900 2,860 2,900 81,900
1993/08/03 2,910 2,920 2,870 2,880 144,200
1993/08/02 2,910 2,910 2,850 2,870 60,200
1993/07/30 2,910 2,910 2,890 2,890 94,800
1993/07/29 2,880 2,910 2,860 2,910 184,800
1993/07/28 2,890 2,890 2,860 2,880 85,200
1993/07/27 2,890 2,890 2,850 2,880 134,800
1993/07/26 2,840 2,860 2,840 2,850 70,100
1993/07/23 2,830 2,850 2,830 2,840 32,600
1993/07/22 2,870 2,870 2,840 2,850 82,400
1993/07/21 2,890 2,890 2,850 2,880 147,700
1993/07/20 2,920 2,920 2,860 2,900 131,800
1993/07/19 2,900 2,900 2,880 2,880 47,800
1993/07/16 2,890 2,900 2,870 2,900 96,600
1993/07/15 2,880 2,910 2,870 2,910 154,800
1993/07/14 2,850 2,870 2,850 2,850 85,300
1993/07/13 2,850 2,860 2,830 2,860 65,100
1993/07/12 2,860 2,860 2,810 2,830 56,600
1993/07/09 2,830 2,880 2,820 2,860 106,000
1993/07/08 2,800 2,840 2,800 2,830 62,100
1993/07/07 2,840 2,850 2,810 2,810 28,300
1993/07/06 2,780 2,840 2,780 2,840 41,100
1993/07/05 2,850 2,850 2,800 2,820 51,100
1993/07/02 2,820 2,840 2,760 2,840 53,800
1993/07/01 2,740 2,800 2,740 2,800 115,600
1993/06/30 2,860 2,860 2,770 2,780 107,700
1993/06/29 2,820 2,850 2,820 2,820 51,800
1993/06/28 2,830 2,870 2,790 2,840 51,400
1993/06/25 2,820 2,820 2,720 2,780 42,800
1993/06/24 2,740 2,830 2,740 2,830 84,300
1993/06/23 2,700 2,740 2,690 2,730 144,200
1993/06/22 2,700 2,740 2,680 2,700 127,700
1993/06/21 2,780 2,790 2,600 2,620 118,800
1993/06/18 2,800 2,830 2,750 2,800 54,200
1993/06/17 2,760 2,800 2,720 2,770 188,500
1993/06/16 2,840 2,850 2,770 2,800 179,800
1993/06/15 2,920 2,950 2,830 2,830 349,600
1993/06/14 2,860 2,930 2,850 2,920 264,600
1993/06/11 2,840 2,880 2,810 2,830 358,400
1993/06/10 2,800 2,810 2,780 2,800 69,100
1993/06/08 2,790 2,820 2,780 2,790 61,900
1993/06/07 2,850 2,850 2,790 2,790 104,900
1993/06/04 2,850 2,870 2,830 2,850 65,900
1993/06/03 2,850 2,890 2,840 2,880 120,100
1993/06/02 2,870 2,890 2,840 2,850 73,300
1993/06/01 2,870 2,870 2,830 2,840 38,600
1993/05/31 2,880 2,880 2,820 2,840 49,100
1993/05/28 2,840 2,870 2,830 2,850 63,100
1993/05/27 2,860 2,880 2,830 2,840 135,600
1993/05/26 2,860 2,860 2,830 2,840 114,100
1993/05/25 2,890 2,890 2,840 2,860 67,400
1993/05/24 2,900 2,900 2,850 2,850 72,900
1993/05/21 2,820 2,900 2,800 2,900 92,500
1993/05/20 2,810 2,820 2,770 2,780 80,500
1993/05/19 2,820 2,840 2,760 2,770 116,700
1993/05/18 2,820 2,820 2,800 2,820 86,100
1993/05/17 2,810 2,830 2,810 2,820 108,100
1993/05/14 2,860 2,870 2,800 2,810 39,600
1993/05/13 2,840 2,870 2,840 2,870 109,400
1993/05/12 2,890 2,900 2,760 2,830 99,300
1993/05/11 2,950 2,950 2,890 2,900 157,600
1993/05/10 2,850 2,950 2,850 2,950 65,100
1993/05/07 2,920 2,930 2,890 2,890 74,300
1993/05/06 2,900 2,930 2,880 2,880 155,100
1993/04/30 2,870 2,900 2,850 2,890 104,300
1993/04/28 2,900 2,920 2,840 2,850 168,400
1993/04/27 2,820 2,900 2,820 2,860 247,100
1993/04/26 2,850 2,850 2,800 2,820 115,900
1993/04/23 2,830 2,860 2,810 2,850 134,200
1993/04/22 2,820 2,830 2,780 2,790 162,800
1993/04/21 2,870 2,880 2,770 2,800 169,500
1993/04/20 2,880 2,910 2,850 2,910 199,000
1993/04/19 2,830 2,900 2,820 2,890 80,200
1993/04/16 2,900 2,900 2,800 2,800 268,000
1993/04/15 2,930 2,930 2,850 2,880 69,800
1993/04/14 2,980 2,980 2,900 2,900 135,700
1993/04/13 2,870 2,950 2,870 2,940 147,600
1993/04/12 2,870 2,880 2,840 2,860 92,600
1993/04/09 2,860 2,920 2,840 2,870 199,300
1993/04/08 2,930 2,960 2,820 2,820 309,500
1993/04/07 2,850 2,970 2,850 2,900 251,900
1993/04/06 2,980 2,980 2,850 2,890 177,200
1993/04/05 3,060 3,140 2,960 2,980 483,400
1993/04/02 2,900 3,140 2,850 3,070 921,400
1993/04/01 2,620 2,740 2,610 2,740 354,100
1993/03/31 2,640 2,650 2,600 2,610 179,300
1993/03/30 2,660 2,660 2,600 2,630 215,400
1993/03/29 2,490 2,710 2,490 2,660 419,500
1993/03/26 2,530 2,550 2,490 2,520 137,000
1993/03/25 2,560 2,560 2,540 2,550 74,000
1993/03/24 2,550 2,580 2,530 2,560 219,800
1993/03/23 2,580 2,580 2,530 2,550 111,000
1993/03/22 2,510 2,550 2,500 2,550 141,300
1993/03/19 2,550 2,550 2,510 2,510 143,600
1993/03/18 2,470 2,520 2,470 2,500 115,700
1993/03/17 2,460 2,460 2,440 2,460 161,200
1993/03/16 2,460 2,460 2,420 2,420 97,300
1993/03/15 2,480 2,490 2,460 2,470 104,800
1993/03/12 2,460 2,500 2,460 2,490 285,700
1993/03/11 2,520 2,530 2,490 2,500 153,000
1993/03/10 2,490 2,510 2,460 2,510 324,100
1993/03/09 2,500 2,510 2,460 2,480 338,300
1993/03/08 2,440 2,480 2,410 2,470 3,151,901
1993/03/05 2,440 2,440 2,400 2,430 217,200
1993/03/04 2,420 2,460 2,410 2,430 395,100
1993/03/03 2,350 2,410 2,350 2,410 452,400
1993/03/02 2,350 2,370 2,340 2,350 130,500
1993/03/01 2,370 2,380 2,360 2,360 71,700
1993/02/26 2,370 2,380 2,360 2,370 76,100
1993/02/25 2,370 2,380 2,340 2,340 68,000
1993/02/24 2,360 2,380 2,350 2,350 101,500
1993/02/23 2,400 2,400 2,360 2,370 178,100
1993/02/22 2,330 2,420 2,320 2,400 282,500
1993/02/19 2,310 2,320 2,300 2,310 117,500
1993/02/18 2,280 2,320 2,280 2,310 218,700
1993/02/17 2,270 2,280 2,270 2,280 116,800
1993/02/16 2,300 2,310 2,280 2,280 100,100
1993/02/15 2,300 2,300 2,290 2,300 87,700
1993/02/12 2,300 2,300 2,280 2,300 425,800
1993/02/10 2,310 2,310 2,290 2,310 176,000
1993/02/09 2,320 2,330 2,300 2,330 211,900
1993/02/08 2,330 2,330 2,310 2,330 148,600
1993/02/05 2,330 2,330 2,320 2,320 84,400
1993/02/04 2,330 2,340 2,310 2,320 129,200
1993/02/03 2,340 2,360 2,320 2,330 208,200
1993/02/02 2,320 2,340 2,310 2,340 137,900
1993/02/01 2,310 2,330 2,290 2,300 69,300
1993/01/29 2,390 2,390 2,330 2,340 150,700
1993/01/28 2,300 2,370 2,300 2,360 310,600
1993/01/27 2,290 2,320 2,290 2,290 190,300
1993/01/26 2,290 2,310 2,290 2,290 233,400
1993/01/25 2,270 2,290 2,270 2,290 194,900
1993/01/22 2,270 2,280 2,260 2,270 240,500
1993/01/21 2,250 2,270 2,250 2,250 103,400
1993/01/20 2,270 2,270 2,250 2,250 56,200
1993/01/19 2,240 2,270 2,230 2,270 131,000
1993/01/18 2,240 2,250 2,220 2,240 84,400
1993/01/14 2,200 2,220 2,190 2,200 334,900
1993/01/13 2,230 2,230 2,200 2,200 132,600
1993/01/12 2,250 2,250 2,220 2,220 123,600
1993/01/11 2,220 2,230 2,210 2,230 175,000
1993/01/08 2,260 2,270 2,210 2,220 172,500
1993/01/07 2,250 2,260 2,240 2,260 97,400
1993/01/06 2,250 2,250 2,230 2,250 35,400
1993/01/05 2,230 2,240 2,220 2,230 49,000
1993/01/04 2,250 2,250 2,220 2,220 37,100

このページの先頭へ