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
1997/12/30 1,880 1,880 1,860 1,880 36,800
1997/12/29 1,850 1,870 1,850 1,870 52,000
1997/12/26 1,850 1,860 1,850 1,860 47,700
1997/12/25 1,850 1,860 1,850 1,860 160,100
1997/12/24 1,860 1,870 1,850 1,870 100,400
1997/12/22 1,890 1,890 1,860 1,870 144,000
1997/12/19 1,910 1,910 1,860 1,870 185,900
1997/12/18 1,880 1,890 1,870 1,890 106,200
1997/12/17 1,870 1,880 1,860 1,880 86,200
1997/12/16 1,870 1,890 1,860 1,860 85,500
1997/12/15 1,860 1,880 1,860 1,860 79,900
1997/12/12 1,860 1,890 1,860 1,890 328,800
1997/12/11 1,890 1,900 1,860 1,880 137,000
1997/12/10 1,880 1,890 1,860 1,890 199,100
1997/12/09 1,850 1,860 1,840 1,860 80,300
1997/12/08 1,850 1,870 1,830 1,830 74,400
1997/12/05 1,860 1,860 1,840 1,850 358,500
1997/12/04 1,850 1,870 1,850 1,860 134,400
1997/12/03 1,890 1,900 1,850 1,850 295,500
1997/12/02 1,910 1,910 1,890 1,900 112,200
1997/12/01 1,880 1,910 1,880 1,910 84,400
1997/11/28 1,900 1,900 1,880 1,900 150,900
1997/11/27 1,890 1,890 1,880 1,890 110,300
1997/11/26 1,870 1,900 1,870 1,880 70,200
1997/11/25 1,830 1,890 1,830 1,870 116,700
1997/11/21 1,910 1,910 1,890 1,890 84,900
1997/11/20 1,920 1,920 1,880 1,880 148,100
1997/11/19 1,900 1,920 1,890 1,910 109,800
1997/11/18 1,910 1,920 1,890 1,910 342,100
1997/11/17 1,870 1,960 1,870 1,920 200,200
1997/11/14 1,900 1,900 1,870 1,900 144,100
1997/11/13 1,900 1,910 1,890 1,900 233,600
1997/11/12 1,930 1,930 1,900 1,920 101,100
1997/11/11 1,930 1,930 1,910 1,930 216,300
1997/11/10 1,890 1,930 1,890 1,930 175,900
1997/11/07 1,910 1,920 1,880 1,920 164,400
1997/11/06 1,920 1,930 1,920 1,920 106,600
1997/11/05 1,940 1,940 1,930 1,940 41,200
1997/11/04 1,940 1,950 1,920 1,930 122,200
1997/10/31 1,960 1,970 1,950 1,960 69,200
1997/10/30 1,960 1,970 1,940 1,960 66,300
1997/10/29 1,940 1,970 1,940 1,970 107,100
1997/10/28 1,910 1,940 1,910 1,930 73,300
1997/10/27 1,910 1,950 1,910 1,950 83,900
1997/10/24 1,900 1,960 1,900 1,930 209,400
1997/10/23 1,890 1,920 1,890 1,910 229,100
1997/10/22 1,890 1,900 1,870 1,900 157,500
1997/10/21 1,860 1,870 1,850 1,860 65,900
1997/10/20 1,870 1,870 1,860 1,860 72,200
1997/10/17 1,860 1,870 1,850 1,870 101,800
1997/10/16 1,870 1,880 1,870 1,880 82,600
1997/10/15 1,860 1,890 1,860 1,880 97,800
1997/10/14 1,840 1,860 1,840 1,860 61,500
1997/10/13 1,820 1,850 1,800 1,840 94,600
1997/10/09 1,860 1,860 1,850 1,850 128,900
1997/10/08 1,860 1,870 1,850 1,860 145,200
1997/10/07 1,890 1,900 1,840 1,850 195,300
1997/10/06 1,930 1,940 1,880 1,920 128,400
1997/10/03 1,910 1,920 1,900 1,900 100,500
1997/10/02 1,940 1,940 1,900 1,900 93,000
1997/10/01 1,930 1,940 1,920 1,940 74,300
1997/09/30 1,930 1,970 1,930 1,960 24,500
1997/09/29 1,950 1,950 1,930 1,930 99,600
1997/09/26 1,980 1,980 1,950 1,950 124,800
1997/09/25 1,960 2,010 1,960 1,970 78,300
1997/09/24 2,020 2,020 2,000 2,020 185,200
1997/09/22 2,000 2,020 2,000 2,010 134,000
1997/09/19 1,970 1,980 1,960 1,980 138,200
1997/09/18 1,970 1,980 1,950 1,970 310,900
1997/09/17 1,970 1,970 1,960 1,960 238,700
1997/09/16 1,970 1,970 1,960 1,970 75,500
1997/09/12 1,980 1,990 1,960 1,970 225,300
1997/09/11 1,980 1,990 1,970 1,980 131,100
1997/09/10 1,970 1,980 1,960 1,980 99,800
1997/09/09 1,960 1,980 1,960 1,980 231,000
1997/09/08 1,970 1,980 1,960 1,960 103,100
1997/09/05 1,980 1,980 1,960 1,970 74,100
1997/09/04 1,960 1,980 1,960 1,980 129,100
1997/09/03 1,960 1,970 1,960 1,960 219,600
1997/09/02 1,960 1,960 1,950 1,960 115,200
1997/09/01 1,960 1,960 1,950 1,960 89,600
1997/08/29 1,960 1,960 1,950 1,950 180,700
1997/08/28 1,950 1,960 1,950 1,960 90,900
1997/08/27 1,950 1,960 1,950 1,950 39,600
1997/08/26 1,950 1,960 1,940 1,960 142,400
1997/08/25 1,950 1,960 1,940 1,950 38,900
1997/08/22 1,950 1,950 1,940 1,940 101,300
1997/08/21 1,940 1,950 1,930 1,940 127,900
1997/08/20 1,940 1,950 1,930 1,940 155,100
1997/08/19 1,950 1,950 1,940 1,940 55,900
1997/08/18 1,950 1,950 1,930 1,950 86,700
1997/08/15 1,940 1,960 1,930 1,930 184,600
1997/08/14 1,930 1,940 1,930 1,940 132,200
1997/08/13 1,950 1,960 1,930 1,950 103,900
1997/08/12 1,960 1,970 1,950 1,950 71,700
1997/08/11 1,970 1,980 1,960 1,960 64,700
1997/08/08 1,960 1,980 1,960 1,980 159,400
1997/08/07 1,980 1,980 1,970 1,980 55,100
1997/08/06 1,980 1,990 1,960 1,980 101,900
1997/08/05 1,980 1,990 1,970 1,990 47,000
1997/08/04 1,990 1,990 1,970 1,970 33,500
1997/08/01 1,980 1,990 1,960 1,960 65,600
1997/07/31 1,990 1,990 1,980 1,980 26,100
1997/07/30 1,990 2,000 1,990 1,990 27,600
1997/07/29 2,010 2,010 2,000 2,000 45,200
1997/07/28 2,010 2,010 1,990 2,010 28,600
1997/07/25 2,010 2,010 1,990 1,990 88,700
1997/07/24 1,980 2,000 1,980 2,000 39,900
1997/07/23 2,000 2,000 1,980 1,980 35,800
1997/07/22 2,000 2,000 1,980 2,000 75,000
1997/07/18 2,000 2,000 1,980 1,990 53,100
1997/07/17 1,990 2,010 1,990 2,000 103,000
1997/07/16 1,970 1,980 1,960 1,970 92,700
1997/07/15 1,970 1,970 1,950 1,960 229,500
1997/07/14 1,980 1,980 1,960 1,970 91,400
1997/07/11 2,000 2,010 1,970 1,980 101,700
1997/07/10 2,010 2,020 2,000 2,010 165,400
1997/07/09 2,040 2,040 2,010 2,020 223,600
1997/07/08 2,010 2,040 2,010 2,040 49,800
1997/07/07 2,030 2,030 2,010 2,010 34,700
1997/07/04 2,050 2,050 2,020 2,030 46,200
1997/07/03 2,030 2,050 2,030 2,040 81,000
1997/07/02 2,030 2,030 2,010 2,030 31,500
1997/07/01 2,020 2,030 2,000 2,000 96,100
1997/06/30 2,040 2,040 2,010 2,020 101,300
1997/06/27 2,020 2,020 2,000 2,010 138,600
1997/06/26 2,040 2,050 2,010 2,020 222,700
1997/06/25 2,040 2,050 2,030 2,050 85,000
1997/06/24 2,050 2,050 2,030 2,040 40,700
1997/06/23 2,050 2,050 2,040 2,050 227,500
1997/06/20 2,070 2,070 2,040 2,050 259,500
1997/06/19 2,050 2,060 2,050 2,060 49,600
1997/06/18 2,050 2,060 2,050 2,050 76,000
1997/06/17 2,070 2,070 2,050 2,070 223,500
1997/06/16 2,080 2,080 2,060 2,070 202,200
1997/06/13 2,080 2,090 2,060 2,080 301,500
1997/06/12 2,050 2,060 2,040 2,060 83,300
1997/06/11 2,050 2,060 2,040 2,040 124,100
1997/06/10 2,030 2,050 2,030 2,050 104,500
1997/06/09 2,030 2,050 2,030 2,050 27,000
1997/06/06 2,040 2,050 2,030 2,030 82,700
1997/06/05 2,060 2,060 2,040 2,040 60,300
1997/06/04 2,050 2,060 2,050 2,060 24,600
1997/06/03 2,060 2,070 2,050 2,050 182,700
1997/06/02 2,050 2,070 2,050 2,070 52,000
1997/05/30 2,060 2,080 2,060 2,060 135,900
1997/05/29 2,080 2,080 2,050 2,070 189,900
1997/05/28 2,050 2,070 2,050 2,070 165,100
1997/05/27 2,070 2,080 2,050 2,050 105,900
1997/05/26 2,060 2,080 2,060 2,070 117,600
1997/05/23 2,060 2,070 2,040 2,070 88,600
1997/05/22 2,060 2,060 2,030 2,050 169,800
1997/05/21 2,030 2,050 2,020 2,020 162,100
1997/05/20 2,040 2,060 2,030 2,040 88,200
1997/05/19 2,030 2,030 2,020 2,030 70,100
1997/05/16 2,040 2,050 2,020 2,020 162,700
1997/05/15 2,030 2,050 2,020 2,050 75,000
1997/05/14 2,040 2,040 2,030 2,030 77,600
1997/05/13 2,060 2,070 2,030 2,030 280,400
1997/05/12 2,010 2,090 2,010 2,050 58,900
1997/05/09 2,030 2,030 2,010 2,020 47,000
1997/05/08 2,020 2,030 2,010 2,030 89,500
1997/05/07 2,050 2,050 2,030 2,030 112,600
1997/05/06 2,050 2,070 2,040 2,040 108,400
1997/05/02 2,050 2,050 2,020 2,020 99,900
1997/05/01 2,050 2,080 2,030 2,030 97,200
1997/04/30 2,040 2,050 2,030 2,030 111,900
1997/04/28 2,050 2,060 2,030 2,030 28,900
1997/04/25 2,040 2,090 2,040 2,040 76,900
1997/04/24 2,090 2,100 2,050 2,050 78,900
1997/04/23 2,090 2,100 2,090 2,090 161,400
1997/04/22 2,120 2,120 2,080 2,080 239,200
1997/04/21 2,080 2,090 2,060 2,080 181,500
1997/04/18 2,070 2,080 2,040 2,080 227,300
1997/04/17 1,990 2,070 1,990 2,070 77,000
1997/04/16 2,000 2,040 1,970 2,010 137,700
1997/04/15 1,970 1,990 1,950 1,970 83,900
1997/04/14 1,930 1,960 1,930 1,950 83,000
1997/04/11 1,930 2,000 1,930 1,960 117,800
1997/04/10 1,950 1,970 1,910 1,920 202,400
1997/04/09 2,010 2,010 1,970 1,980 119,500
1997/04/08 2,010 2,020 2,000 2,010 80,300
1997/04/07 2,030 2,040 2,010 2,020 74,100
1997/04/04 2,050 2,050 2,030 2,040 164,500
1997/04/03 2,060 2,070 2,040 2,050 93,200
1997/04/02 2,050 2,060 2,030 2,050 89,600
1997/04/01 2,050 2,060 2,030 2,050 241,300
1997/03/31 2,030 2,090 2,030 2,050 62,300
1997/03/28 2,040 2,070 2,030 2,030 100,000
1997/03/27 2,160 2,170 2,080 2,080 117,500
1997/03/26 2,100 2,170 2,100 2,150 53,900
1997/03/25 2,240 2,240 2,200 2,200 90,700
1997/03/24 2,200 2,210 2,180 2,180 95,200
1997/03/21 2,190 2,200 2,180 2,200 116,800
1997/03/19 2,240 2,240 2,170 2,190 42,700
1997/03/18 2,190 2,200 2,170 2,180 308,900
1997/03/17 2,200 2,200 2,170 2,200 98,600
1997/03/14 2,160 2,160 2,140 2,160 160,700
1997/03/13 2,150 2,150 2,130 2,140 256,300
1997/03/12 2,150 2,150 2,130 2,150 156,500
1997/03/11 2,150 2,170 2,140 2,160 54,100
1997/03/10 2,130 2,150 2,130 2,150 70,600
1997/03/07 2,130 2,180 2,120 2,170 133,300
1997/03/06 2,150 2,150 2,130 2,130 108,000
1997/03/05 2,130 2,150 2,110 2,130 440,900
1997/03/04 2,120 2,120 2,100 2,110 111,800
1997/03/03 2,080 2,100 2,070 2,080 107,400
1997/02/28 2,110 2,110 2,080 2,090 237,000
1997/02/27 2,080 2,100 2,070 2,070 52,500
1997/02/26 2,100 2,130 2,100 2,110 75,400
1997/02/25 2,050 2,100 2,050 2,100 59,200
1997/02/24 2,040 2,060 2,030 2,040 85,000
1997/02/21 2,070 2,070 2,030 2,030 124,900
1997/02/20 2,060 2,060 2,020 2,030 171,600
1997/02/19 2,010 2,020 2,010 2,020 44,000
1997/02/18 2,020 2,020 2,010 2,010 87,600
1997/02/17 2,010 2,020 2,000 2,010 142,400
1997/02/14 2,010 2,020 2,000 2,000 94,900
1997/02/13 2,010 2,020 2,000 2,000 154,000
1997/02/12 2,020 2,030 2,000 2,000 178,200
1997/02/10 2,020 2,040 2,010 2,020 200,100
1997/02/07 2,090 2,090 2,020 2,030 177,300
1997/02/06 2,140 2,140 2,090 2,090 135,800
1997/02/05 2,190 2,190 2,130 2,130 436,200
1997/02/04 2,190 2,210 2,170 2,170 84,300
1997/02/03 2,150 2,220 2,150 2,190 242,500
1997/01/31 2,130 2,150 2,120 2,140 157,600
1997/01/30 2,150 2,160 2,110 2,110 272,500
1997/01/29 2,170 2,190 2,140 2,140 202,400
1997/01/28 2,190 2,210 2,180 2,210 159,900
1997/01/27 2,190 2,200 2,190 2,190 210,700
1997/01/24 2,200 2,220 2,190 2,200 200,600
1997/01/23 2,190 2,210 2,190 2,200 39,000
1997/01/22 2,240 2,250 2,200 2,210 103,400
1997/01/21 2,200 2,220 2,190 2,200 100,100
1997/01/20 2,210 2,230 2,180 2,200 207,400
1997/01/17 2,200 2,230 2,200 2,200 93,500
1997/01/16 2,240 2,240 2,200 2,200 72,500
1997/01/14 2,190 2,230 2,170 2,210 283,100
1997/01/13 2,130 2,200 2,110 2,200 118,800
1997/01/10 2,240 2,240 2,110 2,130 195,300
1997/01/09 2,250 2,260 2,240 2,240 118,400
1997/01/08 2,260 2,280 2,250 2,250 83,500
1997/01/07 2,300 2,300 2,270 2,270 33,300
1997/01/06 2,270 2,300 2,260 2,290 12,400

このページの先頭へ