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
1996/12/30 2,290 2,300 2,260 2,260 21,000
1996/12/27 2,280 2,300 2,260 2,300 39,000
1996/12/26 2,280 2,290 2,270 2,280 100,200
1996/12/25 2,280 2,290 2,280 2,280 46,300
1996/12/24 2,290 2,300 2,290 2,290 46,800
1996/12/20 2,320 2,320 2,280 2,290 128,100
1996/12/19 2,280 2,290 2,280 2,280 163,100
1996/12/18 2,290 2,300 2,270 2,280 120,500
1996/12/17 2,290 2,290 2,280 2,280 69,900
1996/12/16 2,300 2,300 2,280 2,290 62,800
1996/12/13 2,280 2,290 2,260 2,270 433,400
1996/12/12 2,280 2,300 2,280 2,280 68,500
1996/12/11 2,290 2,300 2,280 2,280 52,800
1996/12/10 2,330 2,330 2,290 2,290 164,200
1996/12/09 2,300 2,310 2,280 2,290 89,800
1996/12/06 2,300 2,300 2,270 2,280 140,500
1996/12/05 2,300 2,310 2,290 2,300 103,600
1996/12/04 2,280 2,300 2,280 2,300 108,800
1996/12/03 2,290 2,300 2,280 2,290 176,200
1996/12/02 2,300 2,300 2,280 2,280 76,200
1996/11/29 2,300 2,300 2,290 2,290 102,600
1996/11/28 2,290 2,300 2,290 2,300 174,600
1996/11/27 2,290 2,310 2,290 2,290 150,200
1996/11/26 2,300 2,300 2,290 2,290 71,200
1996/11/25 2,300 2,300 2,290 2,300 40,700
1996/11/22 2,300 2,300 2,290 2,300 135,000
1996/11/21 2,290 2,310 2,290 2,300 405,300
1996/11/20 2,310 2,310 2,290 2,290 73,200
1996/11/19 2,290 2,300 2,290 2,300 58,600
1996/11/18 2,310 2,310 2,290 2,290 43,700
1996/11/15 2,310 2,310 2,290 2,310 56,700
1996/11/14 2,300 2,310 2,290 2,310 61,000
1996/11/13 2,290 2,300 2,290 2,290 72,100
1996/11/12 2,300 2,300 2,290 2,290 29,300
1996/11/11 2,310 2,310 2,300 2,300 51,100
1996/11/08 2,300 2,310 2,290 2,300 115,700
1996/11/07 2,320 2,320 2,300 2,310 111,900
1996/11/06 2,310 2,320 2,300 2,300 93,100
1996/11/05 2,310 2,310 2,300 2,310 48,800
1996/11/01 2,320 2,320 2,290 2,310 108,800
1996/10/31 2,300 2,320 2,290 2,290 174,800
1996/10/30 2,300 2,310 2,300 2,300 35,200
1996/10/29 2,320 2,330 2,300 2,310 121,600
1996/10/28 2,300 2,330 2,300 2,320 53,500
1996/10/25 2,300 2,310 2,300 2,300 313,100
1996/10/24 2,310 2,320 2,310 2,310 61,900
1996/10/23 2,320 2,330 2,310 2,310 43,900
1996/10/22 2,330 2,330 2,310 2,320 76,500
1996/10/21 2,340 2,340 2,310 2,330 84,800
1996/10/18 2,330 2,350 2,320 2,330 223,800
1996/10/17 2,320 2,330 2,310 2,310 54,700
1996/10/16 2,330 2,330 2,320 2,320 68,400
1996/10/15 2,330 2,330 2,310 2,330 43,900
1996/10/14 2,300 2,330 2,300 2,310 35,500
1996/10/11 2,300 2,310 2,300 2,310 49,000
1996/10/09 2,300 2,310 2,300 2,300 87,600
1996/10/08 2,300 2,320 2,300 2,300 132,500
1996/10/07 2,330 2,340 2,310 2,320 60,900
1996/10/04 2,350 2,350 2,320 2,340 135,300
1996/10/03 2,330 2,350 2,330 2,350 72,800
1996/10/02 2,340 2,350 2,330 2,340 89,000
1996/10/01 2,340 2,340 2,330 2,330 51,700
1996/09/30 2,350 2,350 2,330 2,350 33,900
1996/09/27 2,330 2,350 2,320 2,340 90,100
1996/09/26 2,340 2,360 2,330 2,330 65,100
1996/09/25 2,330 2,340 2,310 2,340 37,600
1996/09/24 2,360 2,370 2,350 2,360 222,100
1996/09/20 2,370 2,380 2,350 2,370 195,100
1996/09/19 2,350 2,360 2,340 2,360 156,900
1996/09/18 2,370 2,370 2,340 2,360 105,800
1996/09/17 2,350 2,360 2,330 2,350 191,000
1996/09/13 2,310 2,330 2,310 2,320 469,800
1996/09/12 2,320 2,330 2,310 2,320 106,200
1996/09/11 2,320 2,330 2,300 2,320 134,000
1996/09/10 2,310 2,320 2,300 2,310 113,000
1996/09/09 2,310 2,310 2,300 2,300 76,700
1996/09/06 2,310 2,310 2,290 2,300 118,900
1996/09/05 2,290 2,320 2,290 2,300 115,200
1996/09/04 2,300 2,310 2,280 2,280 98,100
1996/09/03 2,290 2,300 2,280 2,300 80,200
1996/09/02 2,280 2,290 2,250 2,280 110,200
1996/08/30 2,300 2,310 2,290 2,290 155,300
1996/08/29 2,310 2,320 2,310 2,310 63,600
1996/08/28 2,320 2,330 2,310 2,310 88,100
1996/08/27 2,320 2,330 2,310 2,320 26,700
1996/08/26 2,340 2,340 2,320 2,320 84,100
1996/08/23 2,340 2,340 2,330 2,330 101,500
1996/08/22 2,350 2,350 2,340 2,340 46,400
1996/08/21 2,340 2,350 2,330 2,340 65,500
1996/08/20 2,340 2,350 2,330 2,350 73,000
1996/08/19 2,330 2,350 2,330 2,340 199,200
1996/08/16 2,330 2,340 2,320 2,320 56,500
1996/08/15 2,340 2,340 2,320 2,320 44,800
1996/08/14 2,320 2,340 2,310 2,340 79,100
1996/08/13 2,320 2,320 2,310 2,320 32,100
1996/08/12 2,300 2,320 2,300 2,320 64,500
1996/08/09 2,310 2,320 2,310 2,310 39,200
1996/08/08 2,320 2,330 2,310 2,320 85,200
1996/08/07 2,330 2,340 2,320 2,320 57,300
1996/08/06 2,340 2,340 2,320 2,330 121,900
1996/08/05 2,350 2,350 2,320 2,340 286,200
1996/08/02 2,350 2,350 2,330 2,350 94,100
1996/08/01 2,340 2,350 2,330 2,350 155,900
1996/07/31 2,350 2,350 2,330 2,340 98,900
1996/07/30 2,350 2,350 2,330 2,330 89,800
1996/07/29 2,340 2,360 2,330 2,350 99,800
1996/07/26 2,330 2,340 2,320 2,340 146,400
1996/07/25 2,320 2,340 2,300 2,330 420,000
1996/07/24 2,320 2,330 2,310 2,310 96,700
1996/07/23 2,350 2,350 2,310 2,340 354,200
1996/07/22 2,360 2,360 2,340 2,340 262,200
1996/07/19 2,360 2,360 2,340 2,340 115,000
1996/07/18 2,360 2,370 2,350 2,350 77,200
1996/07/17 2,340 2,360 2,340 2,350 50,800
1996/07/16 2,350 2,360 2,340 2,340 154,200
1996/07/15 2,350 2,360 2,350 2,350 71,200
1996/07/12 2,360 2,370 2,350 2,350 107,200
1996/07/11 2,390 2,390 2,370 2,370 140,400
1996/07/10 2,400 2,400 2,380 2,390 84,800
1996/07/09 2,380 2,400 2,380 2,400 68,600
1996/07/08 2,390 2,400 2,380 2,400 88,900
1996/07/05 2,410 2,410 2,390 2,410 133,300
1996/07/04 2,420 2,420 2,400 2,400 37,900
1996/07/03 2,410 2,420 2,400 2,420 172,500
1996/07/02 2,460 2,460 2,400 2,400 86,800
1996/07/01 2,440 2,440 2,410 2,420 75,700
1996/06/28 2,420 2,430 2,410 2,430 208,200
1996/06/27 2,400 2,410 2,400 2,410 93,300
1996/06/26 2,410 2,410 2,400 2,400 66,100
1996/06/25 2,410 2,430 2,400 2,430 223,800
1996/06/24 2,420 2,420 2,410 2,420 69,100
1996/06/21 2,440 2,450 2,410 2,420 72,400
1996/06/20 2,410 2,410 2,390 2,410 76,400
1996/06/19 2,400 2,410 2,390 2,410 165,700
1996/06/18 2,410 2,420 2,390 2,390 110,100
1996/06/17 2,430 2,450 2,410 2,410 110,800
1996/06/14 2,460 2,460 2,420 2,440 222,700
1996/06/13 2,420 2,430 2,410 2,430 36,800
1996/06/12 2,440 2,440 2,410 2,440 41,300
1996/06/11 2,430 2,440 2,420 2,440 44,200
1996/06/10 2,410 2,420 2,400 2,420 86,200
1996/06/07 2,420 2,440 2,420 2,420 105,300
1996/06/06 2,450 2,450 2,430 2,430 52,600
1996/06/05 2,440 2,450 2,430 2,430 51,300
1996/06/04 2,450 2,460 2,440 2,440 72,400
1996/06/03 2,440 2,450 2,430 2,450 69,400
1996/05/31 2,460 2,460 2,440 2,440 55,500
1996/05/30 2,450 2,470 2,440 2,440 122,200
1996/05/29 2,480 2,490 2,470 2,470 130,500
1996/05/28 2,470 2,500 2,470 2,480 281,700
1996/05/27 2,470 2,470 2,450 2,470 68,400
1996/05/24 2,420 2,460 2,420 2,450 178,100
1996/05/23 2,430 2,440 2,430 2,440 105,600
1996/05/22 2,450 2,450 2,430 2,440 92,000
1996/05/21 2,440 2,450 2,430 2,450 109,900
1996/05/20 2,440 2,450 2,430 2,440 81,100
1996/05/17 2,450 2,450 2,420 2,420 193,700
1996/05/16 2,440 2,450 2,430 2,450 167,900
1996/05/15 2,420 2,430 2,400 2,420 160,000
1996/05/14 2,400 2,410 2,380 2,380 199,200
1996/05/13 2,420 2,430 2,400 2,400 174,100
1996/05/10 2,430 2,440 2,410 2,420 119,700
1996/05/09 2,450 2,450 2,420 2,440 176,100
1996/05/08 2,410 2,440 2,410 2,440 116,700
1996/05/07 2,460 2,460 2,410 2,430 441,700
1996/05/02 2,490 2,490 2,450 2,460 100,200
1996/05/01 2,480 2,510 2,480 2,500 161,700
1996/04/30 2,480 2,490 2,450 2,490 137,200
1996/04/26 2,490 2,500 2,480 2,500 288,800
1996/04/25 2,480 2,500 2,480 2,480 107,000
1996/04/24 2,480 2,490 2,480 2,480 103,000
1996/04/23 2,450 2,500 2,450 2,490 211,300
1996/04/22 2,500 2,500 2,480 2,490 155,600
1996/04/19 2,470 2,490 2,460 2,490 175,900
1996/04/18 2,470 2,470 2,460 2,470 171,200
1996/04/17 2,450 2,480 2,440 2,480 564,900
1996/04/16 2,450 2,450 2,430 2,440 149,700
1996/04/15 2,430 2,460 2,410 2,460 193,800
1996/04/12 2,430 2,430 2,420 2,430 222,700
1996/04/11 2,440 2,440 2,410 2,420 235,800
1996/04/10 2,450 2,450 2,440 2,440 132,000
1996/04/09 2,440 2,460 2,430 2,450 165,100
1996/04/08 2,430 2,430 2,420 2,430 75,200
1996/04/05 2,430 2,440 2,420 2,430 44,400
1996/04/04 2,430 2,440 2,420 2,420 62,700
1996/04/03 2,440 2,450 2,420 2,420 229,000
1996/04/02 2,430 2,440 2,420 2,440 56,500
1996/04/01 2,410 2,450 2,410 2,450 302,600
1996/03/29 2,390 2,400 2,380 2,400 129,600
1996/03/28 2,400 2,410 2,380 2,380 48,800
1996/03/27 2,410 2,420 2,400 2,400 80,400
1996/03/26 2,390 2,440 2,390 2,400 96,700
1996/03/25 2,450 2,450 2,430 2,450 165,900
1996/03/22 2,430 2,440 2,420 2,440 116,100
1996/03/21 2,380 2,440 2,370 2,430 206,800
1996/03/19 2,370 2,380 2,360 2,380 155,100
1996/03/18 2,380 2,390 2,370 2,370 169,100
1996/03/15 2,370 2,380 2,360 2,360 90,100
1996/03/14 2,360 2,370 2,350 2,360 56,900
1996/03/13 2,370 2,380 2,350 2,370 154,200
1996/03/12 2,380 2,400 2,350 2,370 322,900
1996/03/11 2,370 2,400 2,370 2,380 40,500
1996/03/08 2,330 2,400 2,330 2,400 235,400
1996/03/07 2,380 2,400 2,370 2,370 93,300
1996/03/06 2,400 2,410 2,380 2,400 128,100
1996/03/05 2,410 2,420 2,400 2,400 79,100
1996/03/04 2,430 2,430 2,400 2,400 43,600
1996/03/01 2,410 2,430 2,400 2,410 105,500
1996/02/29 2,420 2,420 2,400 2,400 52,100
1996/02/28 2,410 2,420 2,410 2,410 73,000
1996/02/27 2,410 2,420 2,400 2,410 80,800
1996/02/26 2,420 2,430 2,410 2,410 78,200
1996/02/23 2,430 2,430 2,420 2,430 52,300
1996/02/22 2,440 2,440 2,420 2,440 61,800
1996/02/21 2,440 2,440 2,420 2,420 50,400
1996/02/20 2,440 2,440 2,430 2,430 71,900
1996/02/19 2,430 2,440 2,430 2,440 32,200
1996/02/16 2,460 2,460 2,430 2,430 65,800
1996/02/15 2,440 2,460 2,440 2,460 25,200
1996/02/14 2,450 2,460 2,440 2,450 51,800
1996/02/13 2,450 2,460 2,450 2,450 41,800
1996/02/09 2,460 2,460 2,440 2,450 53,800
1996/02/08 2,450 2,460 2,440 2,460 69,200
1996/02/07 2,450 2,450 2,430 2,450 136,300
1996/02/06 2,430 2,450 2,420 2,450 93,500
1996/02/05 2,430 2,440 2,420 2,430 47,300
1996/02/02 2,460 2,460 2,430 2,430 63,300
1996/02/01 2,430 2,450 2,420 2,450 92,400
1996/01/31 2,420 2,430 2,410 2,410 175,100
1996/01/30 2,410 2,420 2,400 2,420 103,300
1996/01/29 2,410 2,430 2,400 2,410 298,500
1996/01/26 2,410 2,410 2,400 2,410 64,900
1996/01/25 2,420 2,420 2,400 2,400 115,100
1996/01/24 2,410 2,420 2,400 2,410 177,700
1996/01/23 2,400 2,420 2,390 2,410 342,400
1996/01/22 2,410 2,410 2,390 2,400 115,000
1996/01/19 2,400 2,410 2,380 2,390 127,900
1996/01/18 2,400 2,410 2,400 2,400 131,700
1996/01/17 2,410 2,420 2,390 2,400 96,900
1996/01/16 2,410 2,420 2,400 2,400 33,300
1996/01/12 2,400 2,420 2,390 2,410 53,300
1996/01/11 2,400 2,420 2,400 2,410 89,300
1996/01/10 2,400 2,430 2,400 2,430 103,100
1996/01/09 2,410 2,420 2,400 2,420 87,900
1996/01/08 2,410 2,430 2,400 2,400 84,300
1996/01/05 2,430 2,430 2,400 2,420 135,100
1996/01/04 2,400 2,440 2,400 2,440 88,500

このページの先頭へ