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
1994/12/30 2,350 2,350 2,320 2,320 17,800
1994/12/29 2,310 2,330 2,300 2,320 27,200
1994/12/28 2,350 2,350 2,320 2,320 71,200
1994/12/27 2,340 2,350 2,320 2,320 22,300
1994/12/26 2,340 2,350 2,330 2,340 120,100
1994/12/22 2,340 2,380 2,330 2,350 143,800
1994/12/21 2,290 2,310 2,290 2,290 68,100
1994/12/20 2,310 2,310 2,290 2,310 123,700
1994/12/19 2,300 2,310 2,290 2,300 104,200
1994/12/16 2,290 2,300 2,280 2,300 35,800
1994/12/15 2,290 2,310 2,280 2,280 41,100
1994/12/14 2,300 2,310 2,290 2,290 35,500
1994/12/13 2,320 2,320 2,300 2,300 84,600
1994/12/12 2,350 2,350 2,320 2,320 67,500
1994/12/09 2,350 2,350 2,320 2,330 105,600
1994/12/08 2,320 2,330 2,320 2,330 55,800
1994/12/07 2,350 2,350 2,320 2,320 104,000
1994/12/06 2,350 2,350 2,340 2,350 81,900
1994/12/05 2,380 2,380 2,350 2,350 35,500
1994/12/02 2,380 2,380 2,350 2,350 86,200
1994/12/01 2,360 2,370 2,360 2,360 106,400
1994/11/30 2,380 2,410 2,350 2,350 298,800
1994/11/29 2,400 2,410 2,400 2,410 51,500
1994/11/28 2,390 2,410 2,390 2,400 54,700
1994/11/25 2,400 2,410 2,390 2,390 71,200
1994/11/24 2,360 2,410 2,360 2,390 100,900
1994/11/22 2,410 2,410 2,390 2,410 132,300
1994/11/21 2,400 2,400 2,390 2,400 44,700
1994/11/18 2,410 2,410 2,390 2,410 122,000
1994/11/17 2,380 2,400 2,380 2,400 14,600
1994/11/16 2,380 2,390 2,380 2,380 53,900
1994/11/15 2,400 2,400 2,380 2,380 20,500
1994/11/14 2,360 2,400 2,360 2,400 67,900
1994/11/11 2,340 2,370 2,340 2,370 139,400
1994/11/10 2,370 2,380 2,330 2,350 167,800
1994/11/09 2,370 2,380 2,360 2,360 33,600
1994/11/08 2,370 2,380 2,360 2,360 38,600
1994/11/07 2,370 2,380 2,350 2,370 25,700
1994/11/04 2,390 2,400 2,370 2,380 47,500
1994/11/02 2,420 2,420 2,380 2,380 42,900
1994/11/01 2,420 2,420 2,400 2,410 27,900
1994/10/31 2,440 2,440 2,400 2,420 84,600
1994/10/28 2,410 2,410 2,390 2,400 85,100
1994/10/27 2,400 2,420 2,400 2,400 54,400
1994/10/26 2,410 2,420 2,400 2,400 31,500
1994/10/25 2,410 2,430 2,410 2,410 39,800
1994/10/24 2,420 2,440 2,410 2,440 71,100
1994/10/21 2,440 2,440 2,400 2,410 58,800
1994/10/20 2,440 2,440 2,410 2,420 93,000
1994/10/19 2,430 2,440 2,420 2,420 46,100
1994/10/18 2,450 2,450 2,430 2,430 23,500
1994/10/17 2,460 2,460 2,420 2,430 53,900
1994/10/14 2,430 2,470 2,430 2,460 34,500
1994/10/13 2,440 2,460 2,420 2,430 68,300
1994/10/12 2,420 2,480 2,410 2,470 44,600
1994/10/11 2,440 2,440 2,410 2,410 37,800
1994/10/07 2,460 2,470 2,440 2,440 24,600
1994/10/06 2,470 2,480 2,460 2,460 46,800
1994/10/05 2,460 2,480 2,450 2,470 36,400
1994/10/04 2,500 2,500 2,460 2,470 28,800
1994/10/03 2,480 2,480 2,460 2,460 27,400
1994/09/30 2,470 2,480 2,460 2,460 43,500
1994/09/29 2,480 2,490 2,470 2,470 27,500
1994/09/28 2,510 2,520 2,480 2,490 121,000
1994/09/27 2,520 2,520 2,480 2,480 67,100
1994/09/26 2,520 2,560 2,520 2,530 89,300
1994/09/22 2,520 2,530 2,510 2,520 147,800
1994/09/21 2,490 2,520 2,490 2,510 57,100
1994/09/20 2,510 2,520 2,490 2,520 137,300
1994/09/19 2,480 2,500 2,470 2,470 142,700
1994/09/16 2,490 2,490 2,470 2,480 131,100
1994/09/14 2,480 2,510 2,480 2,490 112,300
1994/09/13 2,490 2,500 2,480 2,490 42,700
1994/09/12 2,520 2,520 2,490 2,490 99,400
1994/09/09 2,500 2,510 2,480 2,480 285,100
1994/09/08 2,490 2,490 2,450 2,470 265,400
1994/09/07 2,470 2,490 2,430 2,430 130,200
1994/09/06 2,470 2,500 2,470 2,480 73,100
1994/09/05 2,470 2,480 2,470 2,470 31,500
1994/09/02 2,480 2,490 2,470 2,470 81,600
1994/09/01 2,480 2,480 2,470 2,470 30,300
1994/08/31 2,480 2,490 2,470 2,470 62,900
1994/08/30 2,480 2,490 2,480 2,480 26,000
1994/08/29 2,490 2,500 2,480 2,490 56,500
1994/08/26 2,510 2,510 2,480 2,480 84,300
1994/08/25 2,510 2,510 2,480 2,480 44,000
1994/08/24 2,490 2,500 2,480 2,480 41,500
1994/08/23 2,490 2,510 2,480 2,500 29,500
1994/08/22 2,520 2,520 2,490 2,490 63,200
1994/08/19 2,500 2,510 2,490 2,490 86,400
1994/08/18 2,520 2,520 2,500 2,500 40,200
1994/08/17 2,510 2,530 2,500 2,530 41,200
1994/08/16 2,510 2,540 2,510 2,520 50,200
1994/08/15 2,530 2,540 2,510 2,520 16,100
1994/08/12 2,540 2,540 2,520 2,530 22,400
1994/08/11 2,530 2,550 2,510 2,540 48,300
1994/08/10 2,530 2,540 2,520 2,530 21,500
1994/08/09 2,540 2,540 2,520 2,530 35,800
1994/08/08 2,520 2,540 2,520 2,540 56,000
1994/08/05 2,540 2,540 2,520 2,530 26,200
1994/08/04 2,520 2,540 2,520 2,520 49,800
1994/08/03 2,510 2,530 2,510 2,530 50,000
1994/08/02 2,530 2,530 2,500 2,510 61,300
1994/08/01 2,510 2,520 2,500 2,500 65,100
1994/07/29 2,520 2,530 2,500 2,520 45,600
1994/07/28 2,520 2,520 2,510 2,510 36,300
1994/07/27 2,530 2,530 2,500 2,510 189,500
1994/07/26 2,530 2,530 2,510 2,530 93,900
1994/07/25 2,520 2,540 2,510 2,510 41,100
1994/07/22 2,550 2,550 2,510 2,520 48,700
1994/07/21 2,520 2,540 2,520 2,520 42,800
1994/07/20 2,560 2,560 2,540 2,540 86,400
1994/07/19 2,520 2,540 2,520 2,540 164,900
1994/07/18 2,540 2,550 2,530 2,530 49,000
1994/07/15 2,530 2,550 2,530 2,540 55,700
1994/07/14 2,520 2,530 2,510 2,530 84,000
1994/07/13 2,520 2,540 2,510 2,520 37,700
1994/07/12 2,510 2,540 2,500 2,520 42,600
1994/07/11 2,500 2,520 2,500 2,510 55,300
1994/07/08 2,530 2,540 2,500 2,500 71,200
1994/07/07 2,520 2,540 2,520 2,530 31,200
1994/07/06 2,550 2,550 2,510 2,510 31,300
1994/07/05 2,540 2,560 2,530 2,550 39,700
1994/07/04 2,550 2,570 2,510 2,540 52,400
1994/07/01 2,530 2,540 2,500 2,540 51,900
1994/06/30 2,540 2,540 2,500 2,530 66,700
1994/06/29 2,520 2,540 2,510 2,510 53,000
1994/06/28 2,530 2,570 2,510 2,510 221,100
1994/06/27 2,500 2,530 2,480 2,490 74,300
1994/06/24 2,510 2,520 2,500 2,500 44,800
1994/06/23 2,510 2,530 2,500 2,520 144,400
1994/06/22 2,510 2,510 2,480 2,500 183,900
1994/06/21 2,510 2,530 2,500 2,530 77,400
1994/06/20 2,550 2,550 2,510 2,510 77,400
1994/06/17 2,540 2,550 2,530 2,540 55,500
1994/06/16 2,560 2,570 2,550 2,550 86,800
1994/06/15 2,600 2,600 2,560 2,560 60,900
1994/06/14 2,550 2,560 2,540 2,550 74,800
1994/06/13 2,540 2,560 2,540 2,560 44,200
1994/06/10 2,520 2,550 2,520 2,530 208,500
1994/06/09 2,550 2,560 2,550 2,550 51,200
1994/06/08 2,570 2,570 2,530 2,540 68,800
1994/06/07 2,560 2,570 2,550 2,560 45,400
1994/06/06 2,580 2,580 2,550 2,550 35,400
1994/06/03 2,610 2,610 2,550 2,580 86,300
1994/06/02 2,610 2,620 2,570 2,570 104,500
1994/06/01 2,560 2,620 2,560 2,620 135,800
1994/05/31 2,550 2,560 2,540 2,550 77,300
1994/05/30 2,570 2,570 2,530 2,530 125,000
1994/05/27 2,550 2,570 2,530 2,540 121,500
1994/05/26 2,570 2,570 2,520 2,530 185,000
1994/05/25 2,610 2,610 2,560 2,560 75,500
1994/05/24 2,600 2,620 2,590 2,620 68,600
1994/05/23 2,600 2,600 2,560 2,590 97,500
1994/05/20 2,620 2,620 2,580 2,600 95,700
1994/05/19 2,580 2,600 2,580 2,580 31,700
1994/05/18 2,630 2,630 2,570 2,580 77,400
1994/05/17 2,560 2,600 2,560 2,600 51,000
1994/05/16 2,600 2,610 2,580 2,580 42,500
1994/05/13 2,630 2,640 2,620 2,620 38,900
1994/05/12 2,640 2,640 2,620 2,640 59,100
1994/05/11 2,650 2,650 2,620 2,620 66,100
1994/05/10 2,630 2,650 2,620 2,640 55,400
1994/05/09 2,610 2,630 2,610 2,630 56,000
1994/05/06 2,580 2,630 2,580 2,620 218,700
1994/05/02 2,560 2,560 2,540 2,550 13,800
1994/04/28 2,560 2,560 2,550 2,560 42,400
1994/04/27 2,530 2,570 2,530 2,550 51,700
1994/04/26 2,510 2,540 2,510 2,520 86,300
1994/04/25 2,550 2,550 2,510 2,510 52,600
1994/04/22 2,550 2,550 2,510 2,510 86,800
1994/04/21 2,520 2,520 2,510 2,510 70,100
1994/04/20 2,550 2,550 2,520 2,520 83,000
1994/04/19 2,540 2,560 2,530 2,550 137,600
1994/04/18 2,580 2,580 2,540 2,550 120,700
1994/04/15 2,570 2,600 2,550 2,550 61,000
1994/04/14 2,560 2,570 2,550 2,560 48,600
1994/04/13 2,550 2,570 2,540 2,540 35,600
1994/04/12 2,570 2,580 2,540 2,540 51,300
1994/04/11 2,550 2,560 2,540 2,550 22,100
1994/04/08 2,600 2,600 2,530 2,550 35,900
1994/04/07 2,580 2,580 2,560 2,560 58,600
1994/04/06 2,620 2,620 2,570 2,580 62,400
1994/04/05 2,600 2,600 2,570 2,590 56,100
1994/04/04 2,610 2,610 2,550 2,560 73,000
1994/04/01 2,560 2,590 2,550 2,570 30,300
1994/03/31 2,560 2,570 2,530 2,530 130,600
1994/03/30 2,560 2,580 2,540 2,560 206,300
1994/03/29 2,640 2,640 2,600 2,600 45,800
1994/03/28 2,660 2,660 2,630 2,640 45,800
1994/03/25 2,630 2,680 2,620 2,680 77,100
1994/03/24 2,630 2,680 2,620 2,680 86,900
1994/03/23 2,610 2,650 2,610 2,620 178,100
1994/03/22 2,650 2,660 2,620 2,620 134,400
1994/03/18 2,680 2,680 2,650 2,660 106,400
1994/03/17 2,690 2,700 2,660 2,660 291,600
1994/03/16 2,690 2,700 2,670 2,680 81,500
1994/03/15 2,680 2,690 2,650 2,670 154,200
1994/03/14 2,650 2,680 2,650 2,680 83,200
1994/03/11 2,630 2,690 2,630 2,690 224,900
1994/03/10 2,660 2,660 2,610 2,630 302,500
1994/03/09 2,680 2,680 2,640 2,640 129,900
1994/03/08 2,670 2,680 2,640 2,640 175,200
1994/03/07 2,730 2,730 2,630 2,640 224,600
1994/03/04 2,680 2,690 2,650 2,690 198,500
1994/03/03 2,650 2,690 2,630 2,640 68,900
1994/03/02 2,710 2,710 2,650 2,650 160,000
1994/03/01 2,730 2,730 2,680 2,710 97,100
1994/02/28 2,650 2,690 2,640 2,690 175,100
1994/02/25 2,650 2,670 2,640 2,660 76,900
1994/02/24 2,660 2,750 2,660 2,680 66,700
1994/02/23 2,660 2,690 2,650 2,690 181,300
1994/02/22 2,690 2,690 2,620 2,660 116,300
1994/02/21 2,630 2,650 2,610 2,650 72,200
1994/02/18 2,670 2,690 2,630 2,630 50,900
1994/02/17 2,630 2,670 2,630 2,630 54,600
1994/02/16 2,670 2,670 2,630 2,640 99,300
1994/02/15 2,610 2,640 2,600 2,630 95,500
1994/02/14 2,650 2,680 2,620 2,630 58,600
1994/02/10 2,660 2,690 2,630 2,670 40,100
1994/02/09 2,690 2,690 2,640 2,650 93,300
1994/02/08 2,730 2,730 2,660 2,690 62,800
1994/02/07 2,680 2,700 2,650 2,690 32,700
1994/02/04 2,690 2,750 2,660 2,690 39,300
1994/02/03 2,750 2,750 2,650 2,650 72,700
1994/02/02 2,750 2,770 2,710 2,710 112,500
1994/02/01 2,740 2,780 2,730 2,770 411,100
1994/01/31 2,730 2,770 2,730 2,740 225,100
1994/01/28 2,620 2,650 2,610 2,650 65,200
1994/01/27 2,620 2,700 2,610 2,700 106,500
1994/01/26 2,600 2,640 2,580 2,630 118,400
1994/01/25 2,580 2,600 2,570 2,570 124,300
1994/01/24 2,540 2,590 2,520 2,580 66,700
1994/01/21 2,610 2,640 2,600 2,630 134,700
1994/01/20 2,670 2,670 2,600 2,610 142,600
1994/01/19 2,620 2,650 2,620 2,630 98,900
1994/01/18 2,640 2,640 2,610 2,620 78,500
1994/01/17 2,670 2,680 2,630 2,650 98,200
1994/01/14 2,620 2,700 2,620 2,680 204,100
1994/01/13 2,650 2,680 2,620 2,640 106,600
1994/01/12 2,650 2,650 2,620 2,650 46,600
1994/01/11 2,650 2,650 2,620 2,620 55,400
1994/01/10 2,640 2,650 2,600 2,610 183,200
1994/01/07 2,600 2,600 2,580 2,600 61,300
1994/01/06 2,600 2,620 2,590 2,600 132,000
1994/01/05 2,650 2,650 2,600 2,600 65,300
1994/01/04 2,610 2,640 2,590 2,630 59,300

このページの先頭へ