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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,521 | 1,590 | 1,521 | 1,590 | 21,700 |
| 1999/12/29 | 1,594 | 1,594 | 1,550 | 1,550 | 85,500 |
| 1999/12/28 | 1,551 | 1,595 | 1,521 | 1,594 | 78,900 |
| 1999/12/27 | 1,540 | 1,550 | 1,520 | 1,521 | 177,900 |
| 1999/12/24 | 1,560 | 1,560 | 1,535 | 1,535 | 183,700 |
| 1999/12/22 | 1,550 | 1,610 | 1,535 | 1,560 | 227,500 |
| 1999/12/21 | 1,551 | 1,559 | 1,533 | 1,550 | 223,200 |
| 1999/12/20 | 1,533 | 1,581 | 1,533 | 1,551 | 259,300 |
| 1999/12/17 | 1,535 | 1,547 | 1,525 | 1,527 | 280,900 |
| 1999/12/16 | 1,520 | 1,525 | 1,514 | 1,516 | 390,200 |
| 1999/12/15 | 1,521 | 1,521 | 1,510 | 1,510 | 124,900 |
| 1999/12/14 | 1,513 | 1,523 | 1,510 | 1,523 | 100,300 |
| 1999/12/13 | 1,520 | 1,524 | 1,510 | 1,510 | 138,800 |
| 1999/12/10 | 1,510 | 1,524 | 1,505 | 1,520 | 492,600 |
| 1999/12/09 | 1,500 | 1,506 | 1,500 | 1,504 | 66,300 |
| 1999/12/08 | 1,500 | 1,514 | 1,496 | 1,505 | 113,100 |
| 1999/12/07 | 1,496 | 1,506 | 1,490 | 1,490 | 143,100 |
| 1999/12/06 | 1,490 | 1,502 | 1,490 | 1,490 | 126,700 |
| 1999/12/03 | 1,505 | 1,505 | 1,491 | 1,491 | 192,800 |
| 1999/12/02 | 1,500 | 1,505 | 1,500 | 1,505 | 157,600 |
| 1999/12/01 | 1,510 | 1,515 | 1,500 | 1,500 | 146,900 |
| 1999/11/30 | 1,515 | 1,523 | 1,510 | 1,510 | 104,000 |
| 1999/11/29 | 1,511 | 1,530 | 1,510 | 1,515 | 146,200 |
| 1999/11/26 | 1,500 | 1,519 | 1,500 | 1,511 | 107,800 |
| 1999/11/25 | 1,510 | 1,510 | 1,500 | 1,500 | 202,900 |
| 1999/11/24 | 1,520 | 1,520 | 1,500 | 1,511 | 233,200 |
| 1999/11/22 | 1,529 | 1,536 | 1,520 | 1,520 | 210,400 |
| 1999/11/19 | 1,519 | 1,526 | 1,515 | 1,520 | 314,900 |
| 1999/11/18 | 1,528 | 1,528 | 1,510 | 1,515 | 246,500 |
| 1999/11/17 | 1,518 | 1,528 | 1,517 | 1,528 | 155,600 |
| 1999/11/16 | 1,518 | 1,520 | 1,515 | 1,520 | 160,600 |
| 1999/11/15 | 1,540 | 1,545 | 1,515 | 1,520 | 265,400 |
| 1999/11/12 | 1,530 | 1,538 | 1,526 | 1,531 | 175,400 |
| 1999/11/11 | 1,531 | 1,538 | 1,530 | 1,530 | 164,900 |
| 1999/11/10 | 1,540 | 1,540 | 1,532 | 1,536 | 263,000 |
| 1999/11/09 | 1,548 | 1,548 | 1,531 | 1,540 | 184,200 |
| 1999/11/08 | 1,562 | 1,562 | 1,550 | 1,550 | 102,700 |
| 1999/11/05 | 1,560 | 1,564 | 1,556 | 1,562 | 102,600 |
| 1999/11/04 | 1,560 | 1,567 | 1,556 | 1,560 | 103,900 |
| 1999/11/02 | 1,557 | 1,560 | 1,546 | 1,560 | 101,400 |
| 1999/11/01 | 1,555 | 1,555 | 1,546 | 1,546 | 152,500 |
| 1999/10/29 | 1,526 | 1,560 | 1,526 | 1,551 | 197,200 |
| 1999/10/28 | 1,536 | 1,547 | 1,526 | 1,526 | 148,000 |
| 1999/10/27 | 1,531 | 1,547 | 1,531 | 1,532 | 117,700 |
| 1999/10/26 | 1,565 | 1,565 | 1,536 | 1,536 | 126,200 |
| 1999/10/25 | 1,550 | 1,551 | 1,532 | 1,535 | 170,900 |
| 1999/10/22 | 1,587 | 1,590 | 1,551 | 1,551 | 190,800 |
| 1999/10/21 | 1,594 | 1,594 | 1,552 | 1,559 | 148,600 |
| 1999/10/20 | 1,610 | 1,610 | 1,580 | 1,597 | 161,500 |
| 1999/10/19 | 1,590 | 1,600 | 1,570 | 1,600 | 226,800 |
| 1999/10/18 | 1,532 | 1,591 | 1,532 | 1,579 | 186,800 |
| 1999/10/15 | 1,550 | 1,555 | 1,530 | 1,532 | 195,700 |
| 1999/10/14 | 1,560 | 1,570 | 1,552 | 1,552 | 197,500 |
| 1999/10/13 | 1,551 | 1,563 | 1,551 | 1,559 | 144,200 |
| 1999/10/12 | 1,590 | 1,610 | 1,551 | 1,560 | 191,600 |
| 1999/10/08 | 1,648 | 1,649 | 1,620 | 1,620 | 173,700 |
| 1999/10/07 | 1,650 | 1,655 | 1,646 | 1,648 | 136,500 |
| 1999/10/06 | 1,655 | 1,665 | 1,650 | 1,652 | 143,400 |
| 1999/10/05 | 1,670 | 1,674 | 1,652 | 1,652 | 147,400 |
| 1999/10/04 | 1,710 | 1,710 | 1,680 | 1,684 | 120,800 |
| 1999/10/01 | 1,680 | 1,705 | 1,660 | 1,680 | 132,600 |
| 1999/09/30 | 1,700 | 1,714 | 1,680 | 1,690 | 145,200 |
| 1999/09/29 | 1,700 | 1,700 | 1,653 | 1,697 | 136,400 |
| 1999/09/28 | 1,700 | 1,721 | 1,690 | 1,702 | 96,800 |
| 1999/09/27 | 1,682 | 1,709 | 1,670 | 1,670 | 94,400 |
| 1999/09/24 | 1,710 | 1,710 | 1,682 | 1,709 | 354,800 |
| 1999/09/22 | 1,710 | 1,730 | 1,703 | 1,706 | 152,000 |
| 1999/09/21 | 1,690 | 1,750 | 1,690 | 1,736 | 225,500 |
| 1999/09/20 | 1,735 | 1,760 | 1,682 | 1,684 | 504,200 |
| 1999/09/17 | 1,769 | 1,769 | 1,750 | 1,764 | 147,400 |
| 1999/09/16 | 1,725 | 1,759 | 1,725 | 1,740 | 159,300 |
| 1999/09/14 | 1,731 | 1,758 | 1,720 | 1,725 | 161,900 |
| 1999/09/13 | 1,720 | 1,738 | 1,700 | 1,731 | 214,200 |
| 1999/09/10 | 1,742 | 1,750 | 1,723 | 1,724 | 439,900 |
| 1999/09/09 | 1,755 | 1,760 | 1,742 | 1,742 | 268,600 |
| 1999/09/08 | 1,784 | 1,789 | 1,752 | 1,755 | 169,300 |
| 1999/09/07 | 1,790 | 1,800 | 1,786 | 1,788 | 167,500 |
| 1999/09/06 | 1,801 | 1,805 | 1,790 | 1,790 | 162,600 |
| 1999/09/03 | 1,800 | 1,805 | 1,799 | 1,799 | 124,300 |
| 1999/09/02 | 1,827 | 1,827 | 1,800 | 1,800 | 111,500 |
| 1999/09/01 | 1,826 | 1,826 | 1,800 | 1,820 | 80,100 |
| 1999/08/31 | 1,810 | 1,815 | 1,801 | 1,804 | 94,900 |
| 1999/08/30 | 1,810 | 1,820 | 1,808 | 1,815 | 74,600 |
| 1999/08/27 | 1,843 | 1,843 | 1,808 | 1,808 | 129,900 |
| 1999/08/26 | 1,843 | 1,843 | 1,821 | 1,821 | 127,000 |
| 1999/08/25 | 1,815 | 1,825 | 1,812 | 1,825 | 94,800 |
| 1999/08/24 | 1,839 | 1,848 | 1,820 | 1,823 | 70,700 |
| 1999/08/23 | 1,818 | 1,830 | 1,815 | 1,825 | 57,700 |
| 1999/08/20 | 1,859 | 1,859 | 1,815 | 1,817 | 77,900 |
| 1999/08/19 | 1,804 | 1,823 | 1,804 | 1,816 | 46,500 |
| 1999/08/18 | 1,800 | 1,830 | 1,800 | 1,815 | 108,500 |
| 1999/08/17 | 1,805 | 1,821 | 1,799 | 1,800 | 161,300 |
| 1999/08/16 | 1,809 | 1,840 | 1,805 | 1,805 | 171,100 |
| 1999/08/13 | 1,821 | 1,821 | 1,790 | 1,799 | 221,000 |
| 1999/08/12 | 1,833 | 1,835 | 1,824 | 1,835 | 124,400 |
| 1999/08/11 | 1,833 | 1,850 | 1,833 | 1,837 | 47,400 |
| 1999/08/10 | 1,849 | 1,850 | 1,827 | 1,835 | 82,900 |
| 1999/08/09 | 1,825 | 1,890 | 1,825 | 1,830 | 57,200 |
| 1999/08/06 | 1,825 | 1,834 | 1,821 | 1,823 | 83,900 |
| 1999/08/05 | 1,830 | 1,850 | 1,825 | 1,834 | 178,700 |
| 1999/08/04 | 1,835 | 1,845 | 1,830 | 1,830 | 156,200 |
| 1999/08/03 | 1,850 | 1,851 | 1,835 | 1,845 | 84,300 |
| 1999/08/02 | 1,835 | 1,868 | 1,833 | 1,850 | 126,700 |
| 1999/07/30 | 1,836 | 1,843 | 1,836 | 1,840 | 70,800 |
| 1999/07/29 | 1,840 | 1,845 | 1,835 | 1,836 | 87,500 |
| 1999/07/28 | 1,846 | 1,847 | 1,832 | 1,843 | 104,900 |
| 1999/07/27 | 1,825 | 1,849 | 1,820 | 1,849 | 151,000 |
| 1999/07/26 | 1,835 | 1,835 | 1,825 | 1,825 | 171,900 |
| 1999/07/23 | 1,830 | 1,850 | 1,830 | 1,835 | 135,900 |
| 1999/07/22 | 1,894 | 1,894 | 1,835 | 1,835 | 191,700 |
| 1999/07/21 | 1,850 | 1,859 | 1,843 | 1,843 | 97,400 |
| 1999/07/19 | 1,830 | 1,845 | 1,830 | 1,845 | 74,300 |
| 1999/07/16 | 1,830 | 1,840 | 1,820 | 1,835 | 241,900 |
| 1999/07/15 | 1,844 | 1,850 | 1,830 | 1,830 | 280,500 |
| 1999/07/14 | 1,843 | 1,850 | 1,842 | 1,844 | 94,300 |
| 1999/07/13 | 1,845 | 1,847 | 1,841 | 1,843 | 154,200 |
| 1999/07/12 | 1,843 | 1,859 | 1,840 | 1,850 | 220,000 |
| 1999/07/09 | 1,847 | 1,853 | 1,841 | 1,841 | 125,300 |
| 1999/07/08 | 1,857 | 1,857 | 1,845 | 1,852 | 157,700 |
| 1999/07/07 | 1,859 | 1,859 | 1,850 | 1,853 | 101,900 |
| 1999/07/06 | 1,853 | 1,867 | 1,851 | 1,852 | 324,400 |
| 1999/07/05 | 1,846 | 1,859 | 1,845 | 1,851 | 127,500 |
| 1999/07/02 | 1,866 | 1,867 | 1,845 | 1,845 | 104,100 |
| 1999/07/01 | 1,840 | 1,860 | 1,840 | 1,847 | 167,800 |
| 1999/06/30 | 1,880 | 1,880 | 1,840 | 1,840 | 274,100 |
| 1999/06/29 | 1,851 | 1,857 | 1,850 | 1,850 | 92,600 |
| 1999/06/28 | 1,869 | 1,869 | 1,850 | 1,851 | 143,000 |
| 1999/06/25 | 1,855 | 1,869 | 1,851 | 1,856 | 145,200 |
| 1999/06/24 | 1,860 | 1,880 | 1,851 | 1,851 | 127,200 |
| 1999/06/23 | 1,858 | 1,880 | 1,850 | 1,850 | 63,900 |
| 1999/06/22 | 1,890 | 1,890 | 1,846 | 1,859 | 125,500 |
| 1999/06/21 | 1,845 | 1,848 | 1,840 | 1,845 | 172,100 |
| 1999/06/18 | 1,850 | 1,860 | 1,845 | 1,845 | 171,700 |
| 1999/06/17 | 1,850 | 1,857 | 1,845 | 1,850 | 133,200 |
| 1999/06/16 | 1,855 | 1,860 | 1,849 | 1,850 | 215,400 |
| 1999/06/15 | 1,860 | 1,865 | 1,845 | 1,848 | 237,700 |
| 1999/06/14 | 1,865 | 1,865 | 1,841 | 1,842 | 207,900 |
| 1999/06/11 | 1,880 | 1,880 | 1,850 | 1,856 | 534,800 |
| 1999/06/10 | 1,870 | 1,890 | 1,869 | 1,890 | 162,200 |
| 1999/06/09 | 1,860 | 1,899 | 1,860 | 1,870 | 66,200 |
| 1999/06/08 | 1,864 | 1,864 | 1,860 | 1,864 | 30,900 |
| 1999/06/07 | 1,851 | 1,875 | 1,851 | 1,864 | 98,500 |
| 1999/06/04 | 1,855 | 1,870 | 1,850 | 1,854 | 89,100 |
| 1999/06/03 | 1,860 | 1,874 | 1,852 | 1,855 | 58,400 |
| 1999/06/02 | 1,895 | 1,895 | 1,869 | 1,875 | 85,800 |
| 1999/06/01 | 1,850 | 1,866 | 1,849 | 1,865 | 130,600 |
| 1999/05/31 | 1,856 | 1,872 | 1,850 | 1,850 | 131,200 |
| 1999/05/28 | 1,855 | 1,871 | 1,845 | 1,852 | 92,800 |
| 1999/05/27 | 1,845 | 1,859 | 1,842 | 1,856 | 91,500 |
| 1999/05/26 | 1,845 | 1,850 | 1,840 | 1,844 | 192,400 |
| 1999/05/25 | 1,855 | 1,860 | 1,845 | 1,845 | 105,700 |
| 1999/05/24 | 1,863 | 1,863 | 1,854 | 1,860 | 43,500 |
| 1999/05/21 | 1,877 | 1,877 | 1,850 | 1,863 | 140,100 |
| 1999/05/20 | 1,850 | 1,864 | 1,850 | 1,855 | 119,000 |
| 1999/05/19 | 1,843 | 1,870 | 1,842 | 1,865 | 65,000 |
| 1999/05/18 | 1,844 | 1,844 | 1,840 | 1,843 | 62,000 |
| 1999/05/17 | 1,850 | 1,850 | 1,840 | 1,844 | 199,400 |
| 1999/05/14 | 1,860 | 1,869 | 1,850 | 1,855 | 85,100 |
| 1999/05/13 | 1,862 | 1,870 | 1,845 | 1,847 | 312,000 |
| 1999/05/12 | 1,870 | 1,879 | 1,865 | 1,871 | 73,700 |
| 1999/05/11 | 1,880 | 1,885 | 1,871 | 1,871 | 76,600 |
| 1999/05/10 | 1,900 | 1,910 | 1,865 | 1,880 | 55,500 |
| 1999/05/07 | 1,860 | 1,895 | 1,860 | 1,862 | 143,700 |
| 1999/05/06 | 1,909 | 1,909 | 1,860 | 1,890 | 69,300 |
| 1999/04/30 | 1,860 | 1,889 | 1,850 | 1,850 | 101,400 |
| 1999/04/28 | 1,870 | 1,904 | 1,860 | 1,860 | 74,800 |
| 1999/04/27 | 1,875 | 1,875 | 1,860 | 1,869 | 98,500 |
| 1999/04/26 | 1,907 | 1,907 | 1,869 | 1,873 | 133,300 |
| 1999/04/23 | 1,907 | 1,910 | 1,870 | 1,910 | 79,000 |
| 1999/04/22 | 1,928 | 1,928 | 1,885 | 1,907 | 80,600 |
| 1999/04/21 | 1,900 | 1,901 | 1,880 | 1,900 | 60,300 |
| 1999/04/20 | 1,880 | 1,921 | 1,880 | 1,900 | 75,800 |
| 1999/04/19 | 1,900 | 1,935 | 1,880 | 1,880 | 78,600 |
| 1999/04/16 | 1,885 | 1,919 | 1,879 | 1,880 | 134,100 |
| 1999/04/15 | 1,900 | 1,900 | 1,870 | 1,879 | 80,600 |
| 1999/04/14 | 1,850 | 1,900 | 1,840 | 1,900 | 133,400 |
| 1999/04/13 | 1,865 | 1,899 | 1,850 | 1,850 | 51,100 |
| 1999/04/12 | 1,845 | 1,890 | 1,840 | 1,840 | 80,900 |
| 1999/04/09 | 1,850 | 1,850 | 1,830 | 1,839 | 368,500 |
| 1999/04/08 | 1,850 | 1,860 | 1,841 | 1,850 | 102,900 |
| 1999/04/07 | 1,875 | 1,880 | 1,830 | 1,830 | 283,900 |
| 1999/04/06 | 1,858 | 1,860 | 1,849 | 1,850 | 309,000 |
| 1999/04/05 | 1,868 | 1,890 | 1,856 | 1,856 | 178,100 |
| 1999/04/02 | 1,899 | 1,899 | 1,850 | 1,850 | 154,300 |
| 1999/04/01 | 1,900 | 1,945 | 1,900 | 1,900 | 136,000 |
| 1999/03/31 | 1,900 | 1,920 | 1,879 | 1,880 | 70,700 |
| 1999/03/30 | 1,910 | 1,920 | 1,880 | 1,900 | 155,300 |
| 1999/03/29 | 1,910 | 1,950 | 1,910 | 1,918 | 56,800 |
| 1999/03/26 | 1,925 | 1,930 | 1,910 | 1,910 | 90,700 |
| 1999/03/25 | 1,950 | 1,950 | 1,931 | 1,950 | 94,600 |
| 1999/03/24 | 1,910 | 1,918 | 1,910 | 1,910 | 139,200 |
| 1999/03/23 | 1,920 | 1,930 | 1,900 | 1,910 | 383,200 |
| 1999/03/19 | 1,940 | 1,940 | 1,910 | 1,920 | 278,300 |
| 1999/03/18 | 1,920 | 1,931 | 1,900 | 1,910 | 243,800 |
| 1999/03/17 | 1,938 | 1,940 | 1,900 | 1,920 | 244,800 |
| 1999/03/16 | 1,950 | 1,950 | 1,924 | 1,935 | 193,400 |
| 1999/03/15 | 1,918 | 1,925 | 1,918 | 1,924 | 172,600 |
| 1999/03/12 | 1,930 | 1,940 | 1,920 | 1,920 | 244,200 |
| 1999/03/11 | 1,925 | 1,929 | 1,918 | 1,923 | 239,800 |
| 1999/03/10 | 1,918 | 1,923 | 1,905 | 1,918 | 111,000 |
| 1999/03/09 | 1,897 | 1,928 | 1,895 | 1,912 | 173,000 |
| 1999/03/08 | 1,895 | 1,909 | 1,890 | 1,897 | 399,100 |
| 1999/03/05 | 1,881 | 1,896 | 1,878 | 1,895 | 513,700 |
| 1999/03/04 | 1,880 | 1,905 | 1,880 | 1,881 | 397,100 |
| 1999/03/03 | 1,870 | 1,871 | 1,865 | 1,871 | 347,600 |
| 1999/03/02 | 1,870 | 1,884 | 1,869 | 1,871 | 151,200 |
| 1999/03/01 | 1,880 | 1,885 | 1,870 | 1,870 | 119,800 |
| 1999/02/26 | 1,885 | 1,890 | 1,870 | 1,870 | 165,900 |
| 1999/02/25 | 1,890 | 1,894 | 1,888 | 1,888 | 96,100 |
| 1999/02/24 | 1,895 | 1,898 | 1,892 | 1,894 | 107,600 |
| 1999/02/23 | 1,900 | 1,901 | 1,896 | 1,898 | 131,800 |
| 1999/02/22 | 1,902 | 1,902 | 1,899 | 1,901 | 131,900 |
| 1999/02/19 | 1,900 | 1,928 | 1,896 | 1,902 | 108,300 |
| 1999/02/18 | 1,939 | 1,945 | 1,928 | 1,928 | 99,400 |
| 1999/02/17 | 1,953 | 1,953 | 1,930 | 1,939 | 50,700 |
| 1999/02/16 | 1,900 | 1,960 | 1,900 | 1,953 | 95,700 |
| 1999/02/15 | 1,890 | 1,910 | 1,880 | 1,910 | 88,500 |
| 1999/02/12 | 1,900 | 1,900 | 1,883 | 1,890 | 90,600 |
| 1999/02/10 | 1,895 | 1,904 | 1,890 | 1,897 | 129,700 |
| 1999/02/09 | 1,914 | 1,914 | 1,896 | 1,899 | 164,200 |
| 1999/02/08 | 1,915 | 1,925 | 1,914 | 1,915 | 120,300 |
| 1999/02/05 | 1,930 | 1,936 | 1,912 | 1,915 | 62,000 |
| 1999/02/04 | 1,940 | 1,941 | 1,930 | 1,936 | 52,900 |
| 1999/02/03 | 1,958 | 1,959 | 1,931 | 1,940 | 32,600 |
| 1999/02/02 | 1,960 | 1,980 | 1,959 | 1,959 | 86,300 |
| 1999/02/01 | 1,955 | 1,960 | 1,940 | 1,960 | 85,800 |
| 1999/01/29 | 1,920 | 1,960 | 1,920 | 1,960 | 138,800 |
| 1999/01/28 | 1,920 | 1,940 | 1,920 | 1,920 | 122,600 |
| 1999/01/27 | 1,913 | 1,947 | 1,911 | 1,920 | 144,600 |
| 1999/01/26 | 1,896 | 1,914 | 1,896 | 1,909 | 190,300 |
| 1999/01/25 | 1,915 | 1,915 | 1,895 | 1,896 | 146,100 |
| 1999/01/22 | 1,915 | 1,917 | 1,910 | 1,915 | 161,300 |
| 1999/01/21 | 1,920 | 1,923 | 1,891 | 1,914 | 225,600 |
| 1999/01/20 | 1,950 | 1,952 | 1,918 | 1,925 | 151,800 |
| 1999/01/19 | 1,964 | 1,964 | 1,951 | 1,960 | 68,400 |
| 1999/01/18 | 1,975 | 1,975 | 1,960 | 1,964 | 62,200 |
| 1999/01/14 | 1,970 | 1,980 | 1,970 | 1,975 | 67,600 |
| 1999/01/13 | 1,990 | 1,994 | 1,970 | 1,970 | 100,700 |
| 1999/01/12 | 2,005 | 2,010 | 1,985 | 1,990 | 77,200 |
| 1999/01/11 | 2,010 | 2,015 | 2,005 | 2,005 | 50,300 |
| 1999/01/08 | 2,020 | 2,020 | 2,010 | 2,015 | 78,700 |
| 1999/01/07 | 2,075 | 2,080 | 2,020 | 2,020 | 66,900 |
| 1999/01/06 | 2,035 | 2,035 | 2,015 | 2,035 | 69,700 |
| 1999/01/05 | 2,075 | 2,075 | 2,030 | 2,035 | 94,900 |
| 1999/01/04 | 2,090 | 2,090 | 2,030 | 2,055 | 43,900 |