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
1995/12/29 2,410 2,410 2,390 2,390 21,500
1995/12/28 2,410 2,420 2,390 2,410 67,200
1995/12/27 2,420 2,430 2,410 2,420 566,300
1995/12/26 2,440 2,440 2,410 2,420 73,900
1995/12/25 2,430 2,440 2,410 2,440 132,500
1995/12/22 2,430 2,450 2,420 2,420 192,200
1995/12/21 2,380 2,430 2,370 2,430 438,000
1995/12/20 2,360 2,380 2,360 2,380 194,800
1995/12/19 2,350 2,370 2,350 2,350 227,500
1995/12/18 2,350 2,370 2,350 2,360 81,100
1995/12/15 2,360 2,370 2,350 2,350 55,300
1995/12/14 2,360 2,380 2,350 2,360 112,400
1995/12/13 2,360 2,370 2,360 2,360 48,900
1995/12/12 2,370 2,380 2,360 2,370 77,100
1995/12/11 2,390 2,390 2,360 2,360 94,600
1995/12/08 2,400 2,400 2,370 2,390 264,100
1995/12/07 2,370 2,390 2,350 2,360 91,100
1995/12/06 2,370 2,390 2,370 2,370 72,200
1995/12/05 2,370 2,380 2,370 2,370 73,600
1995/12/04 2,390 2,390 2,370 2,370 127,600
1995/12/01 2,370 2,390 2,370 2,370 84,100
1995/11/30 2,390 2,390 2,370 2,370 87,500
1995/11/29 2,370 2,390 2,370 2,390 39,500
1995/11/28 2,380 2,400 2,380 2,390 44,900
1995/11/27 2,400 2,410 2,390 2,400 144,300
1995/11/24 2,410 2,410 2,400 2,400 48,200
1995/11/22 2,430 2,430 2,400 2,410 98,100
1995/11/21 2,410 2,420 2,400 2,420 112,700
1995/11/20 2,370 2,410 2,370 2,410 128,100
1995/11/17 2,390 2,400 2,380 2,390 85,900
1995/11/16 2,380 2,390 2,360 2,390 68,900
1995/11/15 2,370 2,380 2,360 2,380 50,300
1995/11/14 2,380 2,390 2,350 2,370 91,100
1995/11/13 2,370 2,380 2,360 2,380 60,700
1995/11/10 2,360 2,380 2,350 2,370 103,200
1995/11/09 2,360 2,370 2,350 2,360 86,100
1995/11/08 2,370 2,380 2,360 2,360 147,500
1995/11/07 2,380 2,400 2,370 2,370 65,400
1995/11/06 2,380 2,410 2,380 2,380 154,100
1995/11/02 2,390 2,390 2,370 2,380 51,300
1995/11/01 2,380 2,380 2,360 2,370 103,400
1995/10/31 2,380 2,380 2,360 2,380 61,400
1995/10/30 2,400 2,400 2,390 2,400 72,700
1995/10/27 2,410 2,410 2,390 2,390 79,300
1995/10/26 2,410 2,410 2,400 2,410 91,300
1995/10/25 2,420 2,430 2,410 2,410 22,600
1995/10/24 2,430 2,450 2,430 2,440 38,000
1995/10/23 2,460 2,460 2,440 2,460 118,800
1995/10/20 2,460 2,460 2,440 2,460 127,600
1995/10/19 2,400 2,450 2,400 2,450 72,600
1995/10/18 2,430 2,430 2,390 2,390 39,600
1995/10/17 2,420 2,430 2,390 2,430 105,900
1995/10/16 2,400 2,420 2,390 2,420 47,800
1995/10/13 2,400 2,410 2,380 2,410 64,000
1995/10/12 2,390 2,400 2,380 2,390 40,800
1995/10/11 2,390 2,400 2,390 2,390 35,300
1995/10/09 2,400 2,400 2,390 2,390 33,300
1995/10/06 2,380 2,430 2,380 2,400 77,000
1995/10/05 2,390 2,420 2,380 2,420 38,000
1995/10/04 2,380 2,400 2,380 2,400 38,900
1995/10/03 2,390 2,400 2,370 2,400 40,800
1995/10/02 2,400 2,400 2,370 2,370 50,100
1995/09/29 2,390 2,420 2,380 2,380 29,100
1995/09/28 2,410 2,420 2,390 2,400 23,000
1995/09/27 2,420 2,450 2,420 2,450 39,800
1995/09/26 2,410 2,430 2,410 2,430 54,000
1995/09/26 1 -> 1.02 分割
1995/09/25 2,520 2,520 2,500 2,500 88,800
1995/09/22 2,530 2,530 2,490 2,520 202,700
1995/09/21 2,510 2,550 2,500 2,550 151,100
1995/09/20 2,520 2,520 2,490 2,510 212,400
1995/09/19 2,520 2,520 2,500 2,510 193,200
1995/09/18 2,520 2,520 2,500 2,500 284,200
1995/09/14 2,500 2,510 2,480 2,500 203,300
1995/09/13 2,490 2,490 2,470 2,480 355,200
1995/09/12 2,480 2,490 2,470 2,490 271,700
1995/09/11 2,390 2,470 2,390 2,450 260,500
1995/09/08 2,360 2,430 2,360 2,400 234,200
1995/09/07 2,360 2,360 2,350 2,350 122,200
1995/09/06 2,320 2,350 2,320 2,350 90,400
1995/09/05 2,340 2,340 2,310 2,330 127,200
1995/09/04 2,320 2,330 2,310 2,320 74,700
1995/09/01 2,350 2,350 2,310 2,310 74,400
1995/08/31 2,330 2,350 2,320 2,340 36,700
1995/08/30 2,340 2,350 2,320 2,330 75,500
1995/08/29 2,340 2,350 2,320 2,350 43,600
1995/08/28 2,320 2,350 2,320 2,340 15,900
1995/08/25 2,350 2,350 2,320 2,330 74,500
1995/08/24 2,310 2,330 2,300 2,330 34,400
1995/08/23 2,310 2,340 2,300 2,300 78,100
1995/08/22 2,340 2,360 2,300 2,300 127,800
1995/08/21 2,330 2,330 2,300 2,310 51,200
1995/08/18 2,320 2,330 2,300 2,330 96,700
1995/08/17 2,350 2,360 2,310 2,320 72,700
1995/08/16 2,330 2,440 2,330 2,360 232,200
1995/08/15 2,290 2,310 2,280 2,300 56,300
1995/08/14 2,270 2,310 2,270 2,290 37,800
1995/08/11 2,300 2,310 2,270 2,270 55,100
1995/08/10 2,280 2,290 2,270 2,280 68,600
1995/08/09 2,310 2,310 2,290 2,290 91,800
1995/08/08 2,280 2,310 2,280 2,300 70,000
1995/08/07 2,310 2,310 2,280 2,300 32,200
1995/08/04 2,300 2,300 2,280 2,290 48,500
1995/08/03 2,350 2,350 2,280 2,300 214,700
1995/08/02 2,320 2,350 2,310 2,310 84,300
1995/08/01 2,350 2,380 2,310 2,310 96,400
1995/07/31 2,310 2,350 2,300 2,330 97,600
1995/07/28 2,280 2,310 2,280 2,310 132,400
1995/07/27 2,290 2,300 2,280 2,280 67,200
1995/07/26 2,290 2,300 2,280 2,280 116,100
1995/07/25 2,290 2,300 2,280 2,280 137,000
1995/07/24 2,340 2,340 2,300 2,300 48,600
1995/07/21 2,320 2,320 2,300 2,320 135,300
1995/07/20 2,320 2,320 2,300 2,300 70,300
1995/07/19 2,320 2,320 2,300 2,300 96,000
1995/07/18 2,380 2,380 2,320 2,320 137,000
1995/07/17 2,360 2,380 2,350 2,360 73,600
1995/07/14 2,360 2,370 2,350 2,350 84,700
1995/07/13 2,380 2,380 2,350 2,360 48,600
1995/07/12 2,370 2,380 2,350 2,380 73,100
1995/07/11 2,350 2,380 2,350 2,380 73,600
1995/07/10 2,430 2,440 2,350 2,350 177,300
1995/07/07 2,370 2,440 2,340 2,350 333,400
1995/07/06 2,340 2,370 2,340 2,340 122,900
1995/07/05 2,350 2,360 2,320 2,350 91,400
1995/07/04 2,370 2,370 2,340 2,350 179,600
1995/07/03 2,340 2,360 2,300 2,340 135,900
1995/06/30 2,310 2,330 2,300 2,320 210,800
1995/06/29 2,300 2,300 2,270 2,270 111,200
1995/06/28 2,270 2,280 2,260 2,280 63,200
1995/06/27 2,300 2,300 2,280 2,280 73,500
1995/06/26 2,300 2,320 2,280 2,280 31,600
1995/06/23 2,310 2,320 2,280 2,280 94,100
1995/06/22 2,290 2,330 2,290 2,310 87,500
1995/06/21 2,280 2,280 2,270 2,280 74,500
1995/06/20 2,270 2,280 2,260 2,280 236,500
1995/06/19 2,270 2,270 2,250 2,260 51,900
1995/06/16 2,250 2,260 2,230 2,240 266,200
1995/06/15 2,230 2,230 2,200 2,230 125,700
1995/06/14 2,230 2,230 2,210 2,230 123,200
1995/06/13 2,240 2,240 2,220 2,220 143,500
1995/06/12 2,230 2,250 2,220 2,250 182,700
1995/06/09 2,250 2,250 2,220 2,240 189,100
1995/06/08 2,230 2,240 2,210 2,240 72,300
1995/06/07 2,210 2,230 2,210 2,220 111,000
1995/06/06 2,220 2,230 2,210 2,210 89,600
1995/06/05 2,240 2,240 2,220 2,230 147,500
1995/06/02 2,220 2,240 2,210 2,240 190,300
1995/06/01 2,220 2,230 2,200 2,210 171,400
1995/05/31 2,210 2,220 2,200 2,210 54,600
1995/05/30 2,220 2,220 2,200 2,210 185,100
1995/05/29 2,200 2,220 2,180 2,220 151,000
1995/05/26 2,190 2,200 2,170 2,200 94,100
1995/05/25 2,250 2,250 2,200 2,210 242,300
1995/05/24 2,220 2,230 2,220 2,230 103,600
1995/05/23 2,210 2,220 2,200 2,220 187,900
1995/05/22 2,230 2,240 2,210 2,210 162,100
1995/05/19 2,230 2,230 2,210 2,220 142,900
1995/05/18 2,260 2,260 2,230 2,240 147,100
1995/05/17 2,240 2,250 2,230 2,240 82,900
1995/05/16 2,250 2,250 2,230 2,240 44,800
1995/05/15 2,260 2,270 2,240 2,270 28,600
1995/05/12 2,250 2,260 2,240 2,250 77,500
1995/05/11 2,240 2,260 2,210 2,260 188,200
1995/05/10 2,270 2,270 2,240 2,240 201,400
1995/05/09 2,270 2,280 2,250 2,250 95,600
1995/05/08 2,320 2,330 2,260 2,260 404,100
1995/05/02 2,300 2,320 2,290 2,320 65,300
1995/05/01 2,300 2,300 2,290 2,290 26,200
1995/04/28 2,300 2,310 2,290 2,290 45,500
1995/04/27 2,330 2,330 2,310 2,310 51,600
1995/04/26 2,340 2,370 2,300 2,330 148,400
1995/04/25 2,390 2,390 2,360 2,380 124,500
1995/04/24 2,390 2,390 2,370 2,370 65,100
1995/04/21 2,410 2,410 2,360 2,390 128,800
1995/04/20 2,390 2,390 2,360 2,380 250,100
1995/04/19 2,320 2,400 2,320 2,370 208,000
1995/04/18 2,320 2,340 2,320 2,320 109,700
1995/04/17 2,260 2,320 2,260 2,320 129,300
1995/04/14 2,280 2,280 2,260 2,260 75,100
1995/04/13 2,240 2,280 2,240 2,270 41,100
1995/04/12 2,240 2,260 2,230 2,240 84,500
1995/04/11 2,240 2,280 2,230 2,240 155,500
1995/04/10 2,210 2,240 2,200 2,220 22,100
1995/04/07 2,200 2,230 2,200 2,200 15,700
1995/04/06 2,210 2,220 2,200 2,220 57,200
1995/04/05 2,250 2,260 2,210 2,220 103,500
1995/04/04 2,190 2,220 2,170 2,200 91,400
1995/04/03 2,170 2,210 2,170 2,170 94,200
1995/03/31 2,300 2,300 2,200 2,200 74,000
1995/03/30 2,200 2,210 2,190 2,200 42,100
1995/03/29 2,170 2,180 2,160 2,160 48,200
1995/03/28 2,170 2,220 2,170 2,200 43,500
1995/03/27 2,160 2,260 2,160 2,230 93,000
1995/03/24 2,210 2,220 2,180 2,200 68,000
1995/03/23 2,260 2,260 2,220 2,220 142,300
1995/03/22 2,260 2,260 2,230 2,260 84,500
1995/03/20 2,220 2,250 2,200 2,250 92,800
1995/03/17 2,230 2,250 2,210 2,230 129,800
1995/03/16 2,230 2,230 2,200 2,230 69,100
1995/03/15 2,170 2,230 2,170 2,230 83,200
1995/03/14 2,200 2,210 2,170 2,210 66,000
1995/03/13 2,200 2,210 2,170 2,190 148,300
1995/03/10 2,200 2,230 2,190 2,190 174,500
1995/03/09 2,250 2,250 2,220 2,230 69,900
1995/03/08 2,190 2,230 2,190 2,230 101,300
1995/03/07 2,190 2,220 2,190 2,220 85,500
1995/03/06 2,170 2,230 2,170 2,200 83,600
1995/03/03 2,160 2,200 2,160 2,200 33,400
1995/03/02 2,260 2,260 2,160 2,160 84,900
1995/03/01 2,170 2,180 2,150 2,150 51,400
1995/02/28 2,190 2,300 2,160 2,160 51,800
1995/02/27 2,120 2,170 2,100 2,150 51,800
1995/02/24 2,250 2,250 2,200 2,200 51,000
1995/02/23 2,220 2,230 2,210 2,220 51,800
1995/02/22 2,270 2,300 2,240 2,240 63,500
1995/02/21 2,210 2,250 2,200 2,240 138,600
1995/02/20 2,210 2,220 2,190 2,210 77,500
1995/02/17 2,180 2,250 2,170 2,200 81,400
1995/02/16 2,180 2,190 2,170 2,170 48,000
1995/02/15 2,170 2,190 2,160 2,190 54,200
1995/02/14 2,180 2,190 2,170 2,170 51,900
1995/02/13 2,200 2,200 2,180 2,180 24,500
1995/02/10 2,180 2,200 2,180 2,200 29,000
1995/02/09 2,200 2,220 2,200 2,220 69,800
1995/02/08 2,240 2,240 2,200 2,230 198,900
1995/02/07 2,210 2,250 2,200 2,250 358,600
1995/02/06 2,220 2,250 2,200 2,220 87,200
1995/02/03 2,220 2,250 2,200 2,220 238,800
1995/02/02 2,230 2,230 2,190 2,220 110,500
1995/02/01 2,200 2,200 2,190 2,200 91,000
1995/01/31 2,170 2,190 2,150 2,190 95,500
1995/01/30 2,200 2,200 2,150 2,150 104,900
1995/01/27 2,190 2,190 2,150 2,190 27,800
1995/01/26 2,180 2,200 2,160 2,200 133,700
1995/01/25 2,130 2,160 2,130 2,140 761,900
1995/01/24 2,100 2,180 2,100 2,130 104,000
1995/01/23 2,230 2,230 2,040 2,060 99,600
1995/01/20 2,300 2,300 2,250 2,250 91,700
1995/01/19 2,270 2,300 2,250 2,270 36,200
1995/01/18 2,290 2,300 2,270 2,300 51,300
1995/01/17 2,280 2,300 2,270 2,270 25,100
1995/01/13 2,290 2,290 2,280 2,280 33,700
1995/01/12 2,290 2,290 2,280 2,280 26,800
1995/01/11 2,290 2,300 2,290 2,290 29,600
1995/01/10 2,300 2,300 2,290 2,290 31,500
1995/01/09 2,310 2,330 2,300 2,300 19,200
1995/01/06 2,320 2,330 2,310 2,310 22,300
1995/01/05 2,360 2,360 2,320 2,320 32,700
1995/01/04 2,320 2,350 2,310 2,320 8,400

このページの先頭へ