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
1998/12/30 2,070 2,080 2,060 2,065 40,100
1998/12/29 2,040 2,070 2,040 2,060 35,600
1998/12/28 2,050 2,055 2,040 2,050 34,500
1998/12/25 2,050 2,070 2,030 2,050 38,200
1998/12/24 2,030 2,050 2,020 2,020 67,300
1998/12/22 2,080 2,080 2,035 2,040 92,500
1998/12/21 2,015 2,045 2,015 2,040 38,600
1998/12/18 2,015 2,030 2,010 2,015 97,200
1998/12/17 2,035 2,035 1,983 2,005 208,100
1998/12/16 2,050 2,050 2,035 2,040 120,100
1998/12/15 2,065 2,090 2,050 2,050 115,700
1998/12/14 2,070 2,120 2,065 2,065 76,200
1998/12/11 2,140 2,140 2,095 2,095 264,300
1998/12/10 2,140 2,155 2,135 2,135 186,900
1998/12/09 2,145 2,145 2,070 2,100 74,800
1998/12/08 2,085 2,140 2,085 2,110 90,800
1998/12/07 2,100 2,115 2,090 2,100 73,600
1998/12/04 2,110 2,150 2,095 2,110 66,000
1998/12/03 2,075 2,115 2,070 2,115 134,500
1998/12/02 2,150 2,150 2,085 2,150 146,000
1998/12/01 2,095 2,150 2,055 2,150 161,900
1998/11/30 2,100 2,130 2,050 2,075 133,800
1998/11/27 2,150 2,150 2,100 2,100 96,400
1998/11/26 2,150 2,175 2,140 2,170 118,800
1998/11/25 2,185 2,185 2,135 2,135 56,400
1998/11/24 2,155 2,175 2,130 2,165 83,200
1998/11/20 2,210 2,210 2,155 2,180 81,000
1998/11/19 2,140 2,155 2,140 2,150 81,800
1998/11/18 2,170 2,175 2,150 2,150 76,300
1998/11/17 2,200 2,200 2,170 2,180 80,800
1998/11/16 2,220 2,220 2,190 2,205 122,200
1998/11/13 2,170 2,170 2,135 2,170 55,700
1998/11/12 2,195 2,195 2,170 2,170 69,100
1998/11/11 2,145 2,180 2,145 2,155 77,200
1998/11/10 2,145 2,200 2,145 2,165 281,300
1998/11/09 2,200 2,210 2,185 2,185 167,100
1998/11/06 2,230 2,230 2,205 2,205 87,300
1998/11/05 2,210 2,225 2,205 2,225 220,900
1998/11/04 2,190 2,220 2,175 2,210 148,000
1998/11/02 2,200 2,200 2,180 2,200 102,800
1998/10/30 2,185 2,190 2,130 2,190 172,700
1998/10/29 2,170 2,190 2,155 2,185 154,900
1998/10/28 2,160 2,160 2,130 2,130 69,300
1998/10/27 2,165 2,180 2,165 2,170 183,700
1998/10/26 2,180 2,195 2,175 2,180 138,300
1998/10/23 2,200 2,200 2,160 2,185 247,800
1998/10/22 2,180 2,200 2,090 2,100 320,800
1998/10/21 2,140 2,250 2,090 2,090 294,500
1998/10/20 2,040 2,100 2,020 2,100 126,400
1998/10/19 2,050 2,090 2,005 2,015 146,300
1998/10/16 2,005 2,010 1,990 1,998 77,600
1998/10/15 2,005 2,010 1,965 1,997 109,000
1998/10/14 2,010 2,015 1,950 1,950 231,200
1998/10/13 2,030 2,090 2,000 2,010 222,800
1998/10/12 2,240 2,250 2,165 2,175 288,800
1998/10/09 2,200 2,275 2,200 2,230 281,200
1998/10/08 2,240 2,240 2,205 2,215 182,000
1998/10/07 2,250 2,255 2,225 2,240 232,000
1998/10/06 2,200 2,300 2,200 2,255 333,400
1998/10/05 2,175 2,200 2,170 2,200 168,300
1998/10/02 2,170 2,180 2,145 2,175 152,800
1998/10/01 2,180 2,185 2,165 2,170 243,000
1998/09/30 2,100 2,195 2,100 2,190 234,400
1998/09/29 2,060 2,090 2,060 2,090 72,200
1998/09/28 2,050 2,085 2,050 2,085 153,600
1998/09/25 2,095 2,095 2,055 2,060 115,900
1998/09/24 2,115 2,160 2,110 2,160 165,600
1998/09/22 2,180 2,180 2,080 2,100 237,400
1998/09/21 2,085 2,085 2,055 2,060 112,800
1998/09/18 2,105 2,105 2,070 2,090 158,900
1998/09/17 2,130 2,130 2,095 2,100 119,200
1998/09/16 2,070 2,100 2,070 2,090 147,900
1998/09/14 2,100 2,105 2,065 2,065 115,700
1998/09/11 2,170 2,170 2,080 2,095 413,000
1998/09/10 2,100 2,130 2,100 2,110 141,300
1998/09/09 2,095 2,110 2,095 2,110 131,300
1998/09/08 2,110 2,135 2,110 2,125 110,700
1998/09/07 2,090 2,120 2,080 2,115 191,000
1998/09/04 2,085 2,095 2,075 2,090 98,900
1998/09/03 2,095 2,100 2,090 2,100 137,400
1998/09/02 2,120 2,120 2,095 2,100 161,800
1998/09/01 2,100 2,120 2,090 2,115 150,300
1998/08/31 2,115 2,125 2,075 2,110 197,500
1998/08/28 2,070 2,090 2,065 2,075 96,700
1998/08/27 2,100 2,105 2,080 2,095 107,300
1998/08/26 2,115 2,125 2,110 2,115 233,700
1998/08/25 2,100 2,110 2,095 2,105 134,100
1998/08/24 2,080 2,090 2,070 2,090 101,200
1998/08/21 2,090 2,090 2,080 2,080 121,500
1998/08/20 2,085 2,090 2,080 2,085 74,900
1998/08/19 2,095 2,115 2,085 2,085 146,400
1998/08/18 2,095 2,095 2,055 2,080 99,000
1998/08/17 2,065 2,070 2,050 2,055 155,700
1998/08/14 2,085 2,085 2,070 2,080 60,200
1998/08/13 2,070 2,100 2,070 2,100 66,400
1998/08/12 2,075 2,080 2,070 2,070 58,600
1998/08/11 2,105 2,105 2,090 2,090 232,100
1998/08/10 2,115 2,115 2,075 2,105 213,000
1998/08/07 2,110 2,110 2,095 2,100 95,800
1998/08/06 2,120 2,120 2,095 2,095 199,200
1998/08/05 2,080 2,090 2,075 2,075 115,500
1998/08/04 2,085 2,085 2,060 2,080 155,000
1998/08/03 2,080 2,085 2,075 2,075 91,200
1998/07/31 2,080 2,085 2,060 2,060 78,000
1998/07/30 2,085 2,090 2,060 2,070 119,300
1998/07/29 2,075 2,080 2,070 2,075 42,500
1998/07/28 2,080 2,080 2,060 2,075 84,100
1998/07/27 2,100 2,105 2,060 2,060 154,300
1998/07/24 2,105 2,105 2,095 2,100 130,800
1998/07/23 2,105 2,115 2,100 2,105 216,700
1998/07/22 2,100 2,105 2,090 2,100 296,000
1998/07/21 2,085 2,090 2,075 2,075 170,900
1998/07/17 2,090 2,090 2,080 2,085 147,900
1998/07/16 2,085 2,090 2,075 2,080 112,400
1998/07/15 2,100 2,110 2,085 2,085 305,200
1998/07/14 2,080 2,090 2,080 2,090 117,900
1998/07/13 2,035 2,080 2,035 2,080 51,100
1998/07/10 2,075 2,075 2,065 2,070 97,900
1998/07/09 2,070 2,075 2,065 2,065 107,600
1998/07/08 2,055 2,075 2,055 2,070 110,700
1998/07/07 2,030 2,080 2,030 2,070 73,500
1998/07/06 2,045 2,080 2,035 2,045 26,600
1998/07/03 2,075 2,095 2,070 2,085 221,500
1998/07/02 2,095 2,095 2,065 2,080 222,000
1998/07/01 1,998 2,050 1,975 2,050 154,300
1998/06/30 1,997 2,000 1,992 1,998 108,300
1998/06/29 1,980 1,989 1,975 1,982 107,400
1998/06/26 1,980 1,980 1,971 1,975 76,900
1998/06/25 1,979 1,980 1,972 1,980 35,100
1998/06/24 1,980 1,983 1,979 1,979 176,700
1998/06/23 1,980 1,980 1,975 1,980 78,500
1998/06/22 1,990 1,991 1,970 1,979 72,200
1998/06/19 1,988 1,990 1,970 1,990 31,500
1998/06/18 2,000 2,010 1,961 1,980 143,600
1998/06/17 1,968 1,980 1,968 1,974 443,100
1998/06/16 1,969 1,970 1,957 1,970 156,500
1998/06/15 1,987 1,987 1,960 1,970 167,000
1998/06/12 1,957 1,964 1,946 1,957 285,800
1998/06/11 1,974 1,974 1,954 1,957 76,000
1998/06/10 1,970 1,980 1,966 1,971 82,100
1998/06/09 1,970 1,985 1,968 1,985 103,900
1998/06/08 1,978 1,978 1,965 1,970 32,200
1998/06/05 1,967 1,980 1,964 1,980 34,500
1998/06/04 1,985 1,990 1,963 1,963 130,900
1998/06/03 1,970 1,985 1,960 1,985 155,500
1998/06/02 1,929 1,970 1,920 1,970 106,800
1998/06/01 1,940 1,940 1,910 1,919 54,800
1998/05/29 1,919 1,950 1,915 1,950 69,600
1998/05/28 1,890 1,915 1,890 1,912 108,600
1998/05/27 1,890 1,910 1,885 1,900 49,200
1998/05/26 1,890 1,905 1,882 1,905 42,300
1998/05/25 1,890 1,895 1,880 1,885 33,600
1998/05/22 1,910 1,910 1,885 1,892 88,100
1998/05/21 1,907 1,910 1,890 1,890 42,900
1998/05/20 1,909 1,910 1,885 1,907 89,000
1998/05/19 1,890 1,897 1,870 1,880 94,200
1998/05/18 1,882 1,890 1,870 1,890 56,200
1998/05/15 1,907 1,907 1,881 1,881 47,800
1998/05/14 1,899 1,910 1,899 1,907 135,000
1998/05/13 1,875 1,895 1,875 1,893 43,900
1998/05/12 1,872 1,880 1,871 1,874 70,800
1998/05/11 1,870 1,876 1,860 1,870 38,300
1998/05/08 1,854 1,870 1,854 1,869 47,900
1998/05/07 1,858 1,860 1,852 1,853 63,700
1998/05/06 1,910 1,910 1,851 1,855 54,200
1998/05/01 1,871 1,898 1,851 1,896 62,100
1998/04/30 1,865 1,950 1,865 1,950 66,800
1998/04/28 1,851 1,865 1,850 1,865 99,400
1998/04/27 1,900 1,900 1,850 1,851 80,300
1998/04/24 1,910 1,910 1,870 1,898 67,500
1998/04/23 1,900 1,900 1,898 1,898 74,300
1998/04/22 1,928 1,928 1,872 1,900 94,700
1998/04/21 1,911 1,911 1,880 1,898 41,100
1998/04/20 1,870 1,900 1,860 1,881 47,100
1998/04/17 1,869 1,889 1,841 1,860 87,600
1998/04/16 1,908 1,908 1,851 1,860 104,500
1998/04/15 1,901 1,901 1,884 1,884 63,700
1998/04/14 1,935 1,935 1,901 1,915 54,900
1998/04/13 1,900 1,950 1,900 1,935 45,600
1998/04/10 1,890 1,950 1,880 1,950 250,000
1998/04/09 1,890 1,900 1,850 1,900 103,600
1998/04/08 1,830 1,880 1,830 1,870 123,500
1998/04/07 1,840 1,840 1,810 1,810 112,000
1998/04/06 1,840 1,870 1,830 1,830 63,000
1998/04/03 1,870 1,880 1,840 1,840 64,900
1998/04/02 1,900 1,920 1,880 1,880 134,300
1998/04/01 1,890 1,910 1,880 1,890 57,100
1998/03/31 1,890 1,900 1,850 1,890 120,600
1998/03/30 1,890 1,900 1,870 1,870 69,800
1998/03/27 1,850 1,860 1,830 1,840 88,100
1998/03/26 1,850 1,890 1,850 1,860 117,400
1998/03/25 1,930 1,930 1,900 1,930 83,400
1998/03/24 1,930 1,940 1,900 1,930 53,800
1998/03/23 1,890 1,940 1,890 1,900 35,900
1998/03/20 1,880 1,920 1,880 1,920 93,200
1998/03/19 1,870 1,910 1,860 1,890 113,700
1998/03/18 1,940 1,940 1,900 1,900 165,800
1998/03/17 1,930 1,950 1,910 1,930 294,500
1998/03/16 1,920 1,920 1,900 1,910 81,300
1998/03/13 1,880 1,940 1,880 1,920 364,000
1998/03/12 1,860 1,880 1,860 1,860 84,700
1998/03/11 1,870 1,870 1,860 1,860 71,900
1998/03/10 1,870 1,880 1,860 1,870 65,500
1998/03/09 1,880 1,880 1,860 1,860 169,500
1998/03/06 1,840 1,850 1,830 1,850 57,200
1998/03/05 1,830 1,840 1,830 1,830 107,500
1998/03/04 1,850 1,860 1,840 1,840 50,400
1998/03/03 1,850 1,860 1,850 1,850 133,500
1998/03/02 1,840 1,850 1,830 1,840 156,100
1998/02/27 1,850 1,850 1,830 1,830 101,700
1998/02/26 1,830 1,840 1,820 1,830 36,600
1998/02/25 1,820 1,830 1,810 1,820 108,300
1998/02/24 1,820 1,830 1,810 1,820 107,000
1998/02/23 1,840 1,850 1,820 1,820 130,100
1998/02/20 1,870 1,870 1,840 1,850 106,000
1998/02/19 1,850 1,860 1,850 1,850 70,100
1998/02/18 1,860 1,860 1,850 1,850 134,700
1998/02/17 1,870 1,870 1,860 1,860 95,900
1998/02/16 1,870 1,890 1,870 1,880 59,000
1998/02/13 1,870 1,890 1,870 1,870 121,100
1998/02/12 1,890 1,890 1,870 1,870 94,800
1998/02/10 1,880 1,890 1,870 1,880 67,600
1998/02/09 1,880 1,890 1,870 1,880 71,300
1998/02/06 1,880 1,890 1,870 1,870 76,400
1998/02/05 1,880 1,890 1,880 1,880 51,800
1998/02/04 1,900 1,900 1,880 1,880 50,600
1998/02/03 1,920 1,920 1,900 1,900 48,800
1998/02/02 1,900 1,910 1,900 1,900 123,000
1998/01/30 1,920 1,930 1,910 1,910 80,200
1998/01/29 1,900 1,920 1,890 1,920 98,500
1998/01/28 1,930 1,930 1,890 1,890 142,400
1998/01/27 1,930 1,930 1,900 1,900 127,700
1998/01/26 1,890 1,910 1,880 1,890 82,500
1998/01/23 1,860 1,890 1,860 1,880 111,100
1998/01/22 1,900 1,900 1,870 1,870 94,400
1998/01/21 1,890 1,890 1,870 1,890 226,300
1998/01/20 1,900 1,900 1,870 1,880 133,400
1998/01/19 1,900 1,950 1,890 1,900 78,300
1998/01/16 1,860 1,880 1,860 1,880 116,000
1998/01/14 1,870 1,870 1,860 1,860 84,900
1998/01/13 1,860 1,870 1,860 1,870 98,300
1998/01/12 1,860 1,870 1,850 1,850 104,100
1998/01/09 1,870 1,880 1,860 1,860 46,000
1998/01/08 1,890 1,900 1,880 1,890 89,300
1998/01/07 1,880 1,890 1,860 1,890 75,400
1998/01/06 1,870 1,880 1,860 1,880 81,700
1998/01/05 1,870 1,880 1,860 1,870 21,000

このページの先頭へ