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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,914 | 1,921 | 1,900 | 1,915 | 134,400 |
| 2001/12/27 | 1,914 | 1,914 | 1,878 | 1,902 | 139,800 |
| 2001/12/26 | 1,913 | 1,920 | 1,864 | 1,892 | 148,700 |
| 2001/12/25 | 1,901 | 1,913 | 1,895 | 1,913 | 212,600 |
| 2001/12/21 | 1,900 | 1,924 | 1,875 | 1,901 | 307,900 |
| 2001/12/20 | 1,879 | 1,900 | 1,870 | 1,900 | 344,600 |
| 2001/12/19 | 1,861 | 1,874 | 1,850 | 1,873 | 257,300 |
| 2001/12/18 | 1,880 | 1,885 | 1,835 | 1,868 | 303,600 |
| 2001/12/17 | 1,869 | 1,874 | 1,831 | 1,855 | 294,800 |
| 2001/12/14 | 1,860 | 1,879 | 1,844 | 1,844 | 651,100 |
| 2001/12/13 | 1,846 | 1,853 | 1,833 | 1,841 | 304,300 |
| 2001/12/12 | 1,840 | 1,850 | 1,829 | 1,845 | 292,300 |
| 2001/12/11 | 1,822 | 1,849 | 1,816 | 1,828 | 257,500 |
| 2001/12/10 | 1,830 | 1,830 | 1,812 | 1,822 | 337,700 |
| 2001/12/07 | 1,826 | 1,829 | 1,810 | 1,817 | 183,900 |
| 2001/12/06 | 1,830 | 1,833 | 1,810 | 1,826 | 234,400 |
| 2001/12/05 | 1,819 | 1,824 | 1,812 | 1,819 | 154,700 |
| 2001/12/04 | 1,814 | 1,834 | 1,802 | 1,806 | 285,800 |
| 2001/12/03 | 1,815 | 1,835 | 1,803 | 1,814 | 289,400 |
| 2001/11/30 | 1,800 | 1,818 | 1,800 | 1,800 | 401,800 |
| 2001/11/29 | 1,803 | 1,810 | 1,799 | 1,799 | 278,600 |
| 2001/11/28 | 1,811 | 1,822 | 1,799 | 1,803 | 390,000 |
| 2001/11/27 | 1,854 | 1,854 | 1,820 | 1,826 | 289,500 |
| 2001/11/26 | 1,852 | 1,869 | 1,833 | 1,856 | 193,000 |
| 2001/11/22 | 1,880 | 1,880 | 1,809 | 1,880 | 512,200 |
| 2001/11/21 | 1,835 | 1,888 | 1,835 | 1,888 | 272,900 |
| 2001/11/20 | 1,830 | 1,843 | 1,815 | 1,830 | 414,900 |
| 2001/11/19 | 1,851 | 1,860 | 1,810 | 1,830 | 348,900 |
| 2001/11/16 | 1,890 | 1,896 | 1,860 | 1,860 | 419,500 |
| 2001/11/15 | 1,915 | 1,925 | 1,890 | 1,900 | 390,600 |
| 2001/11/14 | 1,945 | 1,951 | 1,910 | 1,910 | 234,500 |
| 2001/11/13 | 1,921 | 1,935 | 1,917 | 1,935 | 218,400 |
| 2001/11/12 | 1,920 | 1,935 | 1,917 | 1,935 | 155,000 |
| 2001/11/09 | 1,955 | 1,960 | 1,903 | 1,917 | 233,300 |
| 2001/11/08 | 1,949 | 1,950 | 1,940 | 1,941 | 170,700 |
| 2001/11/07 | 1,956 | 1,957 | 1,940 | 1,950 | 379,300 |
| 2001/11/06 | 1,970 | 1,970 | 1,950 | 1,956 | 273,600 |
| 2001/11/05 | 1,975 | 1,983 | 1,950 | 1,975 | 389,800 |
| 2001/11/02 | 1,986 | 1,998 | 1,958 | 1,984 | 370,700 |
| 2001/11/01 | 2,000 | 2,005 | 1,980 | 1,986 | 245,900 |
| 2001/10/31 | 2,000 | 2,005 | 1,995 | 2,000 | 435,000 |
| 2001/10/30 | 1,995 | 2,010 | 1,995 | 2,005 | 201,700 |
| 2001/10/29 | 2,010 | 2,010 | 1,996 | 2,005 | 139,500 |
| 2001/10/26 | 2,000 | 2,020 | 1,997 | 2,020 | 278,400 |
| 2001/10/25 | 2,000 | 2,010 | 1,990 | 2,010 | 399,700 |
| 2001/10/24 | 2,015 | 2,030 | 1,998 | 2,000 | 347,100 |
| 2001/10/23 | 1,999 | 2,015 | 1,988 | 2,015 | 147,900 |
| 2001/10/22 | 2,020 | 2,020 | 1,980 | 1,995 | 198,900 |
| 2001/10/19 | 1,989 | 2,020 | 1,981 | 1,988 | 169,300 |
| 2001/10/18 | 1,990 | 1,991 | 1,980 | 1,989 | 252,100 |
| 2001/10/17 | 2,000 | 2,005 | 1,991 | 2,000 | 320,200 |
| 2001/10/16 | 2,005 | 2,040 | 1,995 | 2,000 | 190,800 |
| 2001/10/15 | 1,990 | 2,025 | 1,983 | 2,005 | 350,600 |
| 2001/10/12 | 2,040 | 2,040 | 1,991 | 2,035 | 350,300 |
| 2001/10/11 | 2,040 | 2,045 | 2,015 | 2,040 | 322,700 |
| 2001/10/10 | 2,040 | 2,050 | 2,025 | 2,035 | 227,100 |
| 2001/10/09 | 2,020 | 2,040 | 2,020 | 2,035 | 171,600 |
| 2001/10/05 | 2,065 | 2,065 | 2,030 | 2,045 | 266,100 |
| 2001/10/04 | 2,065 | 2,085 | 2,055 | 2,070 | 510,600 |
| 2001/10/03 | 2,050 | 2,070 | 2,030 | 2,070 | 550,100 |
| 2001/10/02 | 2,015 | 2,050 | 2,005 | 2,050 | 537,800 |
| 2001/10/01 | 2,000 | 2,030 | 1,987 | 2,000 | 394,300 |
| 2001/09/28 | 2,000 | 2,020 | 1,987 | 1,987 | 388,800 |
| 2001/09/27 | 1,979 | 1,979 | 1,945 | 1,979 | 303,500 |
| 2001/09/26 | 1,999 | 2,000 | 1,962 | 1,985 | 335,100 |
| 2001/09/25 | 2,025 | 2,025 | 1,950 | 2,000 | 405,200 |
| 2001/09/21 | 2,015 | 2,040 | 2,000 | 2,030 | 650,700 |
| 2001/09/20 | 2,005 | 2,020 | 1,998 | 2,020 | 511,500 |
| 2001/09/19 | 1,995 | 2,005 | 1,990 | 2,005 | 623,600 |
| 2001/09/18 | 1,980 | 1,997 | 1,970 | 1,994 | 378,100 |
| 2001/09/17 | 2,000 | 2,010 | 1,953 | 1,970 | 474,400 |
| 2001/09/14 | 1,997 | 2,010 | 1,990 | 1,997 | 534,700 |
| 2001/09/13 | 1,900 | 1,990 | 1,900 | 1,990 | 285,200 |
| 2001/09/12 | 1,945 | 1,965 | 1,899 | 1,900 | 516,500 |
| 2001/09/11 | 1,978 | 1,985 | 1,971 | 1,985 | 182,200 |
| 2001/09/10 | 1,993 | 1,995 | 1,976 | 1,992 | 210,500 |
| 2001/09/07 | 2,000 | 2,010 | 1,991 | 2,005 | 187,600 |
| 2001/09/06 | 1,980 | 2,020 | 1,980 | 2,015 | 321,600 |
| 2001/09/05 | 1,960 | 1,980 | 1,960 | 1,974 | 106,900 |
| 2001/09/04 | 1,960 | 1,981 | 1,955 | 1,980 | 182,400 |
| 2001/09/03 | 1,986 | 2,000 | 1,970 | 1,973 | 223,300 |
| 2001/08/31 | 1,952 | 1,989 | 1,950 | 1,976 | 237,600 |
| 2001/08/30 | 1,972 | 1,982 | 1,940 | 1,982 | 338,900 |
| 2001/08/29 | 1,993 | 2,005 | 1,993 | 1,993 | 396,900 |
| 2001/08/28 | 2,000 | 2,005 | 1,980 | 2,005 | 353,800 |
| 2001/08/27 | 2,010 | 2,010 | 1,995 | 2,000 | 237,700 |
| 2001/08/24 | 2,015 | 2,015 | 1,991 | 1,995 | 276,500 |
| 2001/08/23 | 2,000 | 2,015 | 1,995 | 2,005 | 337,000 |
| 2001/08/22 | 1,979 | 2,020 | 1,974 | 2,020 | 593,600 |
| 2001/08/21 | 1,970 | 1,976 | 1,960 | 1,971 | 155,700 |
| 2001/08/20 | 1,970 | 1,985 | 1,970 | 1,975 | 241,700 |
| 2001/08/17 | 1,968 | 1,985 | 1,965 | 1,980 | 300,800 |
| 2001/08/16 | 1,970 | 1,974 | 1,962 | 1,962 | 151,200 |
| 2001/08/15 | 1,952 | 1,972 | 1,952 | 1,972 | 126,500 |
| 2001/08/14 | 1,937 | 1,972 | 1,937 | 1,968 | 439,400 |
| 2001/08/13 | 1,955 | 1,970 | 1,950 | 1,957 | 163,300 |
| 2001/08/10 | 1,960 | 1,968 | 1,940 | 1,954 | 213,500 |
| 2001/08/09 | 1,953 | 1,962 | 1,930 | 1,935 | 268,100 |
| 2001/08/08 | 1,950 | 1,965 | 1,947 | 1,962 | 268,300 |
| 2001/08/07 | 1,918 | 1,953 | 1,909 | 1,953 | 409,200 |
| 2001/08/06 | 1,899 | 1,909 | 1,897 | 1,902 | 212,200 |
| 2001/08/03 | 1,911 | 1,920 | 1,900 | 1,910 | 206,200 |
| 2001/08/02 | 1,900 | 1,916 | 1,900 | 1,915 | 353,400 |
| 2001/08/01 | 1,905 | 1,928 | 1,900 | 1,923 | 333,200 |
| 2001/07/31 | 1,897 | 1,905 | 1,890 | 1,890 | 317,700 |
| 2001/07/30 | 1,875 | 1,900 | 1,862 | 1,897 | 266,700 |
| 2001/07/27 | 1,849 | 1,872 | 1,849 | 1,861 | 426,400 |
| 2001/07/26 | 1,839 | 1,866 | 1,831 | 1,849 | 276,900 |
| 2001/07/25 | 1,840 | 1,840 | 1,826 | 1,831 | 249,200 |
| 2001/07/24 | 1,814 | 1,819 | 1,810 | 1,818 | 325,700 |
| 2001/07/23 | 1,834 | 1,837 | 1,801 | 1,815 | 276,400 |
| 2001/07/19 | 1,820 | 1,833 | 1,815 | 1,833 | 346,800 |
| 2001/07/18 | 1,850 | 1,880 | 1,812 | 1,823 | 565,200 |
| 2001/07/17 | 1,855 | 1,870 | 1,850 | 1,870 | 329,000 |
| 2001/07/16 | 1,880 | 1,885 | 1,860 | 1,865 | 311,000 |
| 2001/07/13 | 1,900 | 1,900 | 1,880 | 1,884 | 265,000 |
| 2001/07/12 | 1,889 | 1,918 | 1,889 | 1,898 | 253,000 |
| 2001/07/11 | 1,890 | 1,890 | 1,877 | 1,889 | 217,900 |
| 2001/07/10 | 1,940 | 1,940 | 1,850 | 1,900 | 447,000 |
| 2001/07/09 | 1,965 | 1,972 | 1,930 | 1,937 | 427,600 |
| 2001/07/06 | 1,960 | 1,969 | 1,953 | 1,962 | 457,900 |
| 2001/07/05 | 1,939 | 1,959 | 1,935 | 1,958 | 427,400 |
| 2001/07/04 | 1,937 | 1,939 | 1,917 | 1,936 | 303,300 |
| 2001/07/03 | 1,936 | 1,947 | 1,920 | 1,947 | 323,600 |
| 2001/07/02 | 1,945 | 1,945 | 1,928 | 1,935 | 332,100 |
| 2001/06/29 | 1,947 | 1,950 | 1,930 | 1,938 | 422,200 |
| 2001/06/28 | 1,931 | 1,940 | 1,904 | 1,929 | 330,800 |
| 2001/06/27 | 1,964 | 1,968 | 1,940 | 1,951 | 240,700 |
| 2001/06/26 | 1,948 | 1,970 | 1,939 | 1,964 | 404,700 |
| 2001/06/25 | 1,920 | 1,942 | 1,915 | 1,935 | 293,000 |
| 2001/06/22 | 1,900 | 1,910 | 1,891 | 1,910 | 228,000 |
| 2001/06/21 | 1,860 | 1,890 | 1,853 | 1,888 | 327,400 |
| 2001/06/20 | 1,910 | 1,910 | 1,854 | 1,860 | 397,500 |
| 2001/06/19 | 1,919 | 1,919 | 1,902 | 1,910 | 415,500 |
| 2001/06/18 | 1,916 | 1,920 | 1,914 | 1,920 | 344,700 |
| 2001/06/15 | 1,910 | 1,915 | 1,898 | 1,915 | 337,000 |
| 2001/06/14 | 1,902 | 1,915 | 1,900 | 1,907 | 223,300 |
| 2001/06/13 | 1,910 | 1,913 | 1,895 | 1,902 | 135,700 |
| 2001/06/12 | 1,928 | 1,928 | 1,913 | 1,916 | 230,100 |
| 2001/06/11 | 1,911 | 1,929 | 1,911 | 1,928 | 196,900 |
| 2001/06/08 | 1,920 | 1,920 | 1,906 | 1,911 | 644,800 |
| 2001/06/07 | 1,914 | 1,920 | 1,905 | 1,920 | 205,400 |
| 2001/06/06 | 1,910 | 1,915 | 1,901 | 1,914 | 330,300 |
| 2001/06/05 | 1,898 | 1,915 | 1,885 | 1,913 | 464,600 |
| 2001/06/04 | 1,895 | 1,899 | 1,873 | 1,898 | 320,100 |
| 2001/06/01 | 1,880 | 1,880 | 1,855 | 1,878 | 255,800 |
| 2001/05/31 | 1,873 | 1,880 | 1,870 | 1,872 | 281,600 |
| 2001/05/30 | 1,872 | 1,880 | 1,870 | 1,874 | 157,000 |
| 2001/05/29 | 1,874 | 1,880 | 1,869 | 1,880 | 299,600 |
| 2001/05/28 | 1,867 | 1,872 | 1,865 | 1,872 | 191,500 |
| 2001/05/25 | 1,865 | 1,867 | 1,856 | 1,865 | 284,000 |
| 2001/05/24 | 1,861 | 1,867 | 1,851 | 1,866 | 425,200 |
| 2001/05/23 | 1,831 | 1,865 | 1,831 | 1,861 | 435,700 |
| 2001/05/22 | 1,866 | 1,869 | 1,845 | 1,858 | 320,900 |
| 2001/05/21 | 1,840 | 1,869 | 1,835 | 1,866 | 306,300 |
| 2001/05/18 | 1,869 | 1,879 | 1,862 | 1,869 | 279,800 |
| 2001/05/17 | 1,850 | 1,870 | 1,840 | 1,870 | 166,000 |
| 2001/05/16 | 1,850 | 1,859 | 1,845 | 1,845 | 163,400 |
| 2001/05/15 | 1,840 | 1,850 | 1,840 | 1,850 | 113,300 |
| 2001/05/14 | 1,855 | 1,860 | 1,842 | 1,848 | 123,200 |
| 2001/05/11 | 1,870 | 1,870 | 1,853 | 1,853 | 123,100 |
| 2001/05/10 | 1,865 | 1,870 | 1,853 | 1,870 | 356,300 |
| 2001/05/09 | 1,860 | 1,888 | 1,856 | 1,880 | 415,500 |
| 2001/05/08 | 1,850 | 1,874 | 1,850 | 1,855 | 387,500 |
| 2001/05/07 | 1,821 | 1,849 | 1,815 | 1,849 | 437,100 |
| 2001/05/02 | 1,821 | 1,825 | 1,810 | 1,821 | 190,600 |
| 2001/05/01 | 1,815 | 1,820 | 1,802 | 1,820 | 219,500 |
| 2001/04/27 | 1,820 | 1,820 | 1,800 | 1,810 | 251,200 |
| 2001/04/26 | 1,773 | 1,820 | 1,773 | 1,820 | 374,600 |
| 2001/04/25 | 1,750 | 1,769 | 1,749 | 1,769 | 205,000 |
| 2001/04/24 | 1,734 | 1,750 | 1,725 | 1,749 | 181,300 |
| 2001/04/23 | 1,706 | 1,730 | 1,706 | 1,724 | 117,700 |
| 2001/04/20 | 1,729 | 1,729 | 1,709 | 1,723 | 165,900 |
| 2001/04/19 | 1,720 | 1,720 | 1,700 | 1,719 | 170,800 |
| 2001/04/18 | 1,709 | 1,715 | 1,700 | 1,710 | 142,200 |
| 2001/04/17 | 1,695 | 1,700 | 1,691 | 1,700 | 89,900 |
| 2001/04/16 | 1,691 | 1,695 | 1,691 | 1,695 | 85,700 |
| 2001/04/13 | 1,701 | 1,710 | 1,690 | 1,690 | 125,900 |
| 2001/04/12 | 1,710 | 1,714 | 1,690 | 1,701 | 96,700 |
| 2001/04/11 | 1,720 | 1,720 | 1,680 | 1,710 | 146,900 |
| 2001/04/10 | 1,700 | 1,710 | 1,690 | 1,698 | 116,400 |
| 2001/04/09 | 1,710 | 1,720 | 1,700 | 1,700 | 92,400 |
| 2001/04/06 | 1,720 | 1,722 | 1,700 | 1,712 | 182,500 |
| 2001/04/05 | 1,720 | 1,725 | 1,700 | 1,702 | 112,200 |
| 2001/04/04 | 1,700 | 1,729 | 1,700 | 1,728 | 105,900 |
| 2001/04/03 | 1,710 | 1,729 | 1,698 | 1,729 | 140,400 |
| 2001/04/02 | 1,730 | 1,730 | 1,654 | 1,680 | 216,900 |
| 2001/03/30 | 1,752 | 1,769 | 1,700 | 1,700 | 217,900 |
| 2001/03/29 | 1,752 | 1,771 | 1,750 | 1,750 | 125,100 |
| 2001/03/28 | 1,790 | 1,800 | 1,754 | 1,780 | 186,500 |
| 2001/03/27 | 1,730 | 1,822 | 1,680 | 1,800 | 194,900 |
| 2001/03/26 | 1,830 | 1,850 | 1,806 | 1,850 | 445,000 |
| 2001/03/23 | 1,830 | 1,835 | 1,808 | 1,830 | 210,900 |
| 2001/03/22 | 1,880 | 1,880 | 1,792 | 1,806 | 276,700 |
| 2001/03/21 | 1,779 | 1,917 | 1,777 | 1,917 | 645,700 |
| 2001/03/19 | 1,737 | 1,783 | 1,737 | 1,779 | 300,800 |
| 2001/03/16 | 1,740 | 1,755 | 1,721 | 1,740 | 310,500 |
| 2001/03/15 | 1,706 | 1,740 | 1,705 | 1,740 | 273,000 |
| 2001/03/14 | 1,715 | 1,720 | 1,700 | 1,716 | 137,100 |
| 2001/03/13 | 1,730 | 1,735 | 1,690 | 1,690 | 294,900 |
| 2001/03/12 | 1,730 | 1,735 | 1,720 | 1,735 | 156,800 |
| 2001/03/09 | 1,700 | 1,730 | 1,695 | 1,730 | 564,400 |
| 2001/03/08 | 1,697 | 1,700 | 1,690 | 1,700 | 245,000 |
| 2001/03/07 | 1,705 | 1,705 | 1,685 | 1,700 | 184,100 |
| 2001/03/06 | 1,700 | 1,705 | 1,695 | 1,703 | 255,000 |
| 2001/03/05 | 1,699 | 1,710 | 1,674 | 1,704 | 194,800 |
| 2001/03/02 | 1,702 | 1,702 | 1,670 | 1,671 | 273,900 |
| 2001/03/01 | 1,700 | 1,710 | 1,670 | 1,672 | 322,600 |
| 2001/02/28 | 1,700 | 1,710 | 1,692 | 1,700 | 534,000 |
| 2001/02/27 | 1,700 | 1,700 | 1,685 | 1,700 | 243,200 |
| 2001/02/26 | 1,659 | 1,700 | 1,655 | 1,700 | 307,500 |
| 2001/02/23 | 1,650 | 1,655 | 1,641 | 1,655 | 456,600 |
| 2001/02/22 | 1,630 | 1,640 | 1,615 | 1,615 | 408,700 |
| 2001/02/21 | 1,605 | 1,614 | 1,604 | 1,614 | 269,500 |
| 2001/02/20 | 1,601 | 1,603 | 1,600 | 1,602 | 238,400 |
| 2001/02/19 | 1,600 | 1,605 | 1,600 | 1,601 | 237,000 |
| 2001/02/16 | 1,600 | 1,602 | 1,597 | 1,599 | 418,200 |
| 2001/02/15 | 1,595 | 1,603 | 1,593 | 1,603 | 363,000 |
| 2001/02/14 | 1,595 | 1,603 | 1,594 | 1,603 | 216,600 |
| 2001/02/13 | 1,591 | 1,601 | 1,591 | 1,591 | 220,900 |
| 2001/02/09 | 1,586 | 1,600 | 1,586 | 1,591 | 228,100 |
| 2001/02/08 | 1,599 | 1,599 | 1,586 | 1,586 | 191,300 |
| 2001/02/07 | 1,598 | 1,600 | 1,589 | 1,591 | 235,200 |
| 2001/02/06 | 1,586 | 1,594 | 1,570 | 1,582 | 201,800 |
| 2001/02/05 | 1,604 | 1,604 | 1,581 | 1,585 | 169,100 |
| 2001/02/02 | 1,600 | 1,618 | 1,592 | 1,605 | 225,600 |
| 2001/02/01 | 1,580 | 1,619 | 1,577 | 1,619 | 317,100 |
| 2001/01/31 | 1,577 | 1,577 | 1,561 | 1,577 | 153,600 |
| 2001/01/30 | 1,570 | 1,570 | 1,550 | 1,560 | 273,700 |
| 2001/01/29 | 1,570 | 1,575 | 1,562 | 1,566 | 73,000 |
| 2001/01/26 | 1,557 | 1,570 | 1,555 | 1,570 | 122,800 |
| 2001/01/25 | 1,555 | 1,560 | 1,540 | 1,558 | 482,600 |
| 2001/01/24 | 1,560 | 1,566 | 1,553 | 1,553 | 228,500 |
| 2001/01/23 | 1,562 | 1,571 | 1,555 | 1,555 | 232,000 |
| 2001/01/22 | 1,575 | 1,577 | 1,550 | 1,554 | 265,100 |
| 2001/01/19 | 1,556 | 1,556 | 1,550 | 1,550 | 261,700 |
| 2001/01/18 | 1,558 | 1,558 | 1,550 | 1,555 | 313,000 |
| 2001/01/17 | 1,553 | 1,555 | 1,550 | 1,554 | 210,000 |
| 2001/01/16 | 1,552 | 1,556 | 1,550 | 1,555 | 231,300 |
| 2001/01/15 | 1,580 | 1,587 | 1,550 | 1,550 | 292,800 |
| 2001/01/12 | 1,579 | 1,593 | 1,572 | 1,580 | 307,700 |
| 2001/01/11 | 1,589 | 1,589 | 1,561 | 1,579 | 249,300 |
| 2001/01/10 | 1,571 | 1,589 | 1,567 | 1,589 | 196,800 |
| 2001/01/09 | 1,585 | 1,590 | 1,560 | 1,570 | 304,000 |
| 2001/01/05 | 1,623 | 1,624 | 1,585 | 1,595 | 165,900 |
| 2001/01/04 | 1,625 | 1,625 | 1,610 | 1,614 | 94,100 |