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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,737 | 1,745 | 1,728 | 1,745 | 100,300 |
| 2002/12/27 | 1,730 | 1,744 | 1,728 | 1,737 | 306,100 |
| 2002/12/26 | 1,719 | 1,736 | 1,710 | 1,726 | 161,800 |
| 2002/12/25 | 1,674 | 1,705 | 1,674 | 1,702 | 288,600 |
| 2002/12/24 | 1,670 | 1,693 | 1,670 | 1,685 | 437,100 |
| 2002/12/20 | 1,685 | 1,694 | 1,675 | 1,690 | 321,600 |
| 2002/12/19 | 1,660 | 1,684 | 1,660 | 1,684 | 309,200 |
| 2002/12/18 | 1,664 | 1,667 | 1,660 | 1,660 | 327,500 |
| 2002/12/17 | 1,663 | 1,670 | 1,660 | 1,665 | 292,900 |
| 2002/12/16 | 1,663 | 1,667 | 1,660 | 1,661 | 193,900 |
| 2002/12/13 | 1,665 | 1,673 | 1,655 | 1,662 | 749,300 |
| 2002/12/12 | 1,671 | 1,680 | 1,670 | 1,676 | 150,000 |
| 2002/12/11 | 1,665 | 1,679 | 1,665 | 1,673 | 224,400 |
| 2002/12/10 | 1,670 | 1,697 | 1,665 | 1,691 | 332,400 |
| 2002/12/09 | 1,685 | 1,685 | 1,662 | 1,666 | 161,100 |
| 2002/12/06 | 1,664 | 1,670 | 1,658 | 1,662 | 252,500 |
| 2002/12/05 | 1,682 | 1,685 | 1,663 | 1,667 | 192,200 |
| 2002/12/04 | 1,667 | 1,693 | 1,666 | 1,685 | 232,400 |
| 2002/12/03 | 1,690 | 1,692 | 1,672 | 1,687 | 201,100 |
| 2002/12/02 | 1,692 | 1,700 | 1,684 | 1,687 | 239,200 |
| 2002/11/29 | 1,705 | 1,710 | 1,700 | 1,702 | 243,900 |
| 2002/11/28 | 1,700 | 1,714 | 1,695 | 1,710 | 278,300 |
| 2002/11/27 | 1,694 | 1,705 | 1,694 | 1,703 | 278,300 |
| 2002/11/26 | 1,690 | 1,698 | 1,681 | 1,686 | 180,000 |
| 2002/11/25 | 1,690 | 1,695 | 1,675 | 1,682 | 316,400 |
| 2002/11/22 | 1,660 | 1,690 | 1,660 | 1,690 | 335,900 |
| 2002/11/21 | 1,687 | 1,690 | 1,670 | 1,690 | 173,300 |
| 2002/11/20 | 1,671 | 1,695 | 1,668 | 1,687 | 240,600 |
| 2002/11/19 | 1,680 | 1,682 | 1,666 | 1,669 | 279,000 |
| 2002/11/18 | 1,681 | 1,687 | 1,670 | 1,679 | 183,500 |
| 2002/11/15 | 1,690 | 1,691 | 1,680 | 1,686 | 191,000 |
| 2002/11/14 | 1,680 | 1,691 | 1,680 | 1,681 | 131,000 |
| 2002/11/13 | 1,681 | 1,692 | 1,680 | 1,680 | 171,800 |
| 2002/11/12 | 1,680 | 1,700 | 1,680 | 1,694 | 147,800 |
| 2002/11/11 | 1,680 | 1,687 | 1,680 | 1,680 | 131,000 |
| 2002/11/08 | 1,685 | 1,700 | 1,683 | 1,692 | 191,100 |
| 2002/11/07 | 1,690 | 1,700 | 1,680 | 1,689 | 223,800 |
| 2002/11/06 | 1,710 | 1,711 | 1,696 | 1,697 | 231,300 |
| 2002/11/05 | 1,710 | 1,711 | 1,700 | 1,711 | 229,800 |
| 2002/11/01 | 1,719 | 1,719 | 1,695 | 1,714 | 232,200 |
| 2002/10/31 | 1,716 | 1,719 | 1,700 | 1,703 | 226,900 |
| 2002/10/30 | 1,687 | 1,721 | 1,682 | 1,715 | 403,300 |
| 2002/10/29 | 1,689 | 1,689 | 1,681 | 1,687 | 138,800 |
| 2002/10/28 | 1,688 | 1,689 | 1,676 | 1,689 | 114,800 |
| 2002/10/25 | 1,687 | 1,689 | 1,681 | 1,686 | 199,000 |
| 2002/10/24 | 1,672 | 1,686 | 1,672 | 1,676 | 146,800 |
| 2002/10/23 | 1,670 | 1,687 | 1,660 | 1,686 | 193,500 |
| 2002/10/22 | 1,696 | 1,698 | 1,677 | 1,677 | 245,600 |
| 2002/10/21 | 1,694 | 1,699 | 1,686 | 1,689 | 184,200 |
| 2002/10/18 | 1,695 | 1,698 | 1,680 | 1,680 | 189,200 |
| 2002/10/17 | 1,680 | 1,699 | 1,679 | 1,687 | 219,200 |
| 2002/10/16 | 1,685 | 1,686 | 1,677 | 1,679 | 193,500 |
| 2002/10/15 | 1,665 | 1,688 | 1,664 | 1,685 | 210,400 |
| 2002/10/11 | 1,669 | 1,675 | 1,660 | 1,660 | 185,700 |
| 2002/10/10 | 1,660 | 1,675 | 1,655 | 1,668 | 170,600 |
| 2002/10/09 | 1,681 | 1,681 | 1,660 | 1,662 | 235,000 |
| 2002/10/08 | 1,658 | 1,680 | 1,657 | 1,680 | 197,600 |
| 2002/10/07 | 1,700 | 1,700 | 1,651 | 1,651 | 349,000 |
| 2002/10/04 | 1,685 | 1,699 | 1,680 | 1,699 | 231,200 |
| 2002/10/03 | 1,695 | 1,705 | 1,690 | 1,690 | 240,200 |
| 2002/10/02 | 1,692 | 1,699 | 1,681 | 1,681 | 194,600 |
| 2002/10/01 | 1,671 | 1,699 | 1,670 | 1,694 | 173,500 |
| 2002/09/30 | 1,677 | 1,690 | 1,672 | 1,686 | 151,800 |
| 2002/09/27 | 1,710 | 1,710 | 1,686 | 1,706 | 245,000 |
| 2002/09/26 | 1,662 | 1,699 | 1,660 | 1,682 | 248,900 |
| 2002/09/25 | 1,669 | 1,699 | 1,655 | 1,672 | 185,300 |
| 2002/09/24 | 1,740 | 1,740 | 1,707 | 1,724 | 352,400 |
| 2002/09/20 | 1,752 | 1,755 | 1,710 | 1,727 | 394,000 |
| 2002/09/19 | 1,750 | 1,768 | 1,732 | 1,744 | 405,700 |
| 2002/09/18 | 1,716 | 1,730 | 1,710 | 1,730 | 296,100 |
| 2002/09/17 | 1,705 | 1,719 | 1,695 | 1,716 | 265,900 |
| 2002/09/13 | 1,690 | 1,703 | 1,689 | 1,689 | 725,700 |
| 2002/09/12 | 1,700 | 1,703 | 1,696 | 1,700 | 207,900 |
| 2002/09/11 | 1,700 | 1,708 | 1,695 | 1,700 | 286,100 |
| 2002/09/10 | 1,700 | 1,711 | 1,700 | 1,704 | 246,200 |
| 2002/09/09 | 1,697 | 1,704 | 1,694 | 1,704 | 217,600 |
| 2002/09/06 | 1,703 | 1,703 | 1,695 | 1,697 | 180,300 |
| 2002/09/05 | 1,701 | 1,708 | 1,697 | 1,705 | 251,100 |
| 2002/09/04 | 1,709 | 1,709 | 1,694 | 1,707 | 258,500 |
| 2002/09/03 | 1,691 | 1,705 | 1,691 | 1,693 | 295,500 |
| 2002/09/02 | 1,689 | 1,710 | 1,685 | 1,697 | 382,400 |
| 2002/08/30 | 1,686 | 1,703 | 1,685 | 1,689 | 239,800 |
| 2002/08/29 | 1,699 | 1,699 | 1,686 | 1,686 | 189,300 |
| 2002/08/28 | 1,700 | 1,708 | 1,690 | 1,690 | 189,400 |
| 2002/08/27 | 1,714 | 1,720 | 1,700 | 1,700 | 149,200 |
| 2002/08/26 | 1,700 | 1,724 | 1,699 | 1,714 | 186,400 |
| 2002/08/23 | 1,695 | 1,709 | 1,695 | 1,698 | 150,600 |
| 2002/08/22 | 1,716 | 1,723 | 1,695 | 1,707 | 412,700 |
| 2002/08/21 | 1,685 | 1,705 | 1,685 | 1,705 | 212,300 |
| 2002/08/20 | 1,707 | 1,707 | 1,690 | 1,690 | 192,500 |
| 2002/08/19 | 1,716 | 1,722 | 1,686 | 1,711 | 326,000 |
| 2002/08/16 | 1,722 | 1,732 | 1,715 | 1,716 | 185,000 |
| 2002/08/15 | 1,725 | 1,730 | 1,712 | 1,729 | 282,300 |
| 2002/08/14 | 1,696 | 1,725 | 1,695 | 1,725 | 182,400 |
| 2002/08/13 | 1,690 | 1,705 | 1,680 | 1,697 | 161,900 |
| 2002/08/12 | 1,705 | 1,710 | 1,696 | 1,696 | 121,700 |
| 2002/08/09 | 1,705 | 1,719 | 1,705 | 1,719 | 259,300 |
| 2002/08/08 | 1,715 | 1,719 | 1,700 | 1,704 | 132,300 |
| 2002/08/07 | 1,700 | 1,723 | 1,696 | 1,723 | 324,300 |
| 2002/08/06 | 1,697 | 1,705 | 1,691 | 1,692 | 173,600 |
| 2002/08/05 | 1,681 | 1,700 | 1,681 | 1,697 | 113,300 |
| 2002/08/02 | 1,675 | 1,697 | 1,670 | 1,687 | 221,700 |
| 2002/08/01 | 1,665 | 1,678 | 1,665 | 1,665 | 156,900 |
| 2002/07/31 | 1,665 | 1,677 | 1,656 | 1,664 | 219,800 |
| 2002/07/30 | 1,682 | 1,682 | 1,653 | 1,655 | 245,100 |
| 2002/07/29 | 1,680 | 1,689 | 1,670 | 1,670 | 193,400 |
| 2002/07/26 | 1,705 | 1,711 | 1,685 | 1,685 | 249,200 |
| 2002/07/25 | 1,707 | 1,719 | 1,685 | 1,685 | 176,800 |
| 2002/07/24 | 1,695 | 1,708 | 1,690 | 1,690 | 222,100 |
| 2002/07/23 | 1,711 | 1,717 | 1,702 | 1,702 | 168,000 |
| 2002/07/22 | 1,708 | 1,720 | 1,708 | 1,712 | 261,000 |
| 2002/07/19 | 1,703 | 1,703 | 1,690 | 1,690 | 163,000 |
| 2002/07/18 | 1,693 | 1,719 | 1,690 | 1,693 | 227,300 |
| 2002/07/17 | 1,681 | 1,696 | 1,665 | 1,690 | 244,200 |
| 2002/07/16 | 1,685 | 1,700 | 1,660 | 1,660 | 286,000 |
| 2002/07/15 | 1,703 | 1,706 | 1,685 | 1,685 | 213,900 |
| 2002/07/12 | 1,715 | 1,730 | 1,705 | 1,705 | 124,900 |
| 2002/07/11 | 1,725 | 1,725 | 1,703 | 1,715 | 167,000 |
| 2002/07/10 | 1,720 | 1,740 | 1,720 | 1,721 | 178,900 |
| 2002/07/09 | 1,710 | 1,726 | 1,700 | 1,726 | 245,300 |
| 2002/07/08 | 1,733 | 1,733 | 1,704 | 1,704 | 134,200 |
| 2002/07/05 | 1,721 | 1,734 | 1,718 | 1,730 | 157,800 |
| 2002/07/04 | 1,730 | 1,739 | 1,716 | 1,739 | 222,700 |
| 2002/07/03 | 1,711 | 1,745 | 1,711 | 1,741 | 286,500 |
| 2002/07/02 | 1,705 | 1,725 | 1,700 | 1,725 | 209,300 |
| 2002/07/01 | 1,710 | 1,720 | 1,694 | 1,698 | 133,800 |
| 2002/06/28 | 1,720 | 1,720 | 1,687 | 1,687 | 191,500 |
| 2002/06/27 | 1,680 | 1,697 | 1,679 | 1,683 | 142,400 |
| 2002/06/26 | 1,700 | 1,703 | 1,680 | 1,687 | 120,600 |
| 2002/06/25 | 1,700 | 1,720 | 1,685 | 1,705 | 225,800 |
| 2002/06/24 | 1,673 | 1,692 | 1,666 | 1,692 | 168,700 |
| 2002/06/21 | 1,668 | 1,673 | 1,662 | 1,665 | 171,500 |
| 2002/06/20 | 1,655 | 1,670 | 1,651 | 1,667 | 135,100 |
| 2002/06/19 | 1,678 | 1,682 | 1,650 | 1,650 | 170,400 |
| 2002/06/18 | 1,672 | 1,675 | 1,655 | 1,664 | 148,800 |
| 2002/06/17 | 1,660 | 1,669 | 1,655 | 1,655 | 186,100 |
| 2002/06/14 | 1,708 | 1,708 | 1,662 | 1,662 | 897,200 |
| 2002/06/13 | 1,680 | 1,687 | 1,656 | 1,658 | 194,800 |
| 2002/06/12 | 1,678 | 1,678 | 1,665 | 1,670 | 165,400 |
| 2002/06/11 | 1,657 | 1,678 | 1,653 | 1,678 | 119,500 |
| 2002/06/10 | 1,652 | 1,669 | 1,652 | 1,653 | 172,100 |
| 2002/06/07 | 1,647 | 1,663 | 1,641 | 1,653 | 271,600 |
| 2002/06/06 | 1,665 | 1,670 | 1,647 | 1,647 | 291,200 |
| 2002/06/05 | 1,675 | 1,685 | 1,665 | 1,665 | 193,400 |
| 2002/06/04 | 1,690 | 1,691 | 1,670 | 1,672 | 213,000 |
| 2002/06/03 | 1,700 | 1,708 | 1,690 | 1,691 | 115,600 |
| 2002/05/31 | 1,720 | 1,723 | 1,700 | 1,700 | 161,400 |
| 2002/05/30 | 1,720 | 1,722 | 1,711 | 1,716 | 117,000 |
| 2002/05/29 | 1,700 | 1,722 | 1,700 | 1,717 | 145,200 |
| 2002/05/28 | 1,700 | 1,724 | 1,695 | 1,724 | 138,400 |
| 2002/05/27 | 1,704 | 1,710 | 1,697 | 1,699 | 133,500 |
| 2002/05/24 | 1,708 | 1,722 | 1,681 | 1,704 | 184,200 |
| 2002/05/23 | 1,680 | 1,710 | 1,672 | 1,705 | 255,100 |
| 2002/05/22 | 1,672 | 1,675 | 1,652 | 1,667 | 253,200 |
| 2002/05/21 | 1,650 | 1,658 | 1,632 | 1,642 | 296,100 |
| 2002/05/20 | 1,639 | 1,670 | 1,638 | 1,650 | 214,500 |
| 2002/05/17 | 1,649 | 1,656 | 1,629 | 1,629 | 255,400 |
| 2002/05/16 | 1,638 | 1,645 | 1,635 | 1,645 | 299,400 |
| 2002/05/15 | 1,642 | 1,648 | 1,622 | 1,622 | 278,400 |
| 2002/05/14 | 1,652 | 1,660 | 1,635 | 1,642 | 433,600 |
| 2002/05/13 | 1,660 | 1,668 | 1,658 | 1,660 | 214,600 |
| 2002/05/10 | 1,670 | 1,670 | 1,660 | 1,660 | 300,700 |
| 2002/05/09 | 1,700 | 1,710 | 1,669 | 1,669 | 281,000 |
| 2002/05/08 | 1,685 | 1,702 | 1,681 | 1,681 | 279,000 |
| 2002/05/07 | 1,650 | 1,679 | 1,650 | 1,675 | 257,400 |
| 2002/05/02 | 1,650 | 1,652 | 1,640 | 1,647 | 145,900 |
| 2002/05/01 | 1,670 | 1,670 | 1,635 | 1,649 | 315,100 |
| 2002/04/30 | 1,679 | 1,679 | 1,649 | 1,665 | 206,500 |
| 2002/04/26 | 1,680 | 1,685 | 1,641 | 1,659 | 408,500 |
| 2002/04/25 | 1,697 | 1,697 | 1,680 | 1,680 | 259,700 |
| 2002/04/24 | 1,701 | 1,703 | 1,690 | 1,690 | 316,600 |
| 2002/04/23 | 1,710 | 1,711 | 1,702 | 1,702 | 190,500 |
| 2002/04/22 | 1,743 | 1,745 | 1,708 | 1,719 | 258,900 |
| 2002/04/19 | 1,710 | 1,728 | 1,708 | 1,714 | 315,200 |
| 2002/04/18 | 1,712 | 1,722 | 1,706 | 1,712 | 305,900 |
| 2002/04/17 | 1,726 | 1,730 | 1,703 | 1,711 | 386,800 |
| 2002/04/16 | 1,730 | 1,750 | 1,725 | 1,737 | 261,600 |
| 2002/04/15 | 1,736 | 1,736 | 1,720 | 1,729 | 209,500 |
| 2002/04/12 | 1,733 | 1,754 | 1,733 | 1,754 | 210,900 |
| 2002/04/11 | 1,770 | 1,770 | 1,735 | 1,735 | 222,300 |
| 2002/04/10 | 1,760 | 1,784 | 1,755 | 1,770 | 156,100 |
| 2002/04/09 | 1,736 | 1,760 | 1,736 | 1,760 | 254,100 |
| 2002/04/08 | 1,750 | 1,770 | 1,735 | 1,735 | 144,000 |
| 2002/04/05 | 1,761 | 1,770 | 1,733 | 1,750 | 240,900 |
| 2002/04/04 | 1,733 | 1,780 | 1,733 | 1,735 | 158,200 |
| 2002/04/03 | 1,729 | 1,757 | 1,729 | 1,732 | 146,200 |
| 2002/04/02 | 1,749 | 1,749 | 1,726 | 1,728 | 194,400 |
| 2002/04/01 | 1,726 | 1,743 | 1,726 | 1,731 | 238,600 |
| 2002/03/29 | 1,780 | 1,782 | 1,726 | 1,726 | 349,900 |
| 2002/03/28 | 1,790 | 1,795 | 1,780 | 1,780 | 202,000 |
| 2002/03/27 | 1,785 | 1,805 | 1,785 | 1,787 | 172,800 |
| 2002/03/26 | 1,820 | 1,820 | 1,780 | 1,800 | 209,500 |
| 2002/03/25 | 1,835 | 1,845 | 1,825 | 1,845 | 262,400 |
| 2002/03/22 | 1,836 | 1,839 | 1,820 | 1,820 | 268,200 |
| 2002/03/20 | 1,825 | 1,834 | 1,815 | 1,826 | 347,600 |
| 2002/03/19 | 1,810 | 1,818 | 1,802 | 1,818 | 519,600 |
| 2002/03/18 | 1,806 | 1,815 | 1,805 | 1,805 | 469,400 |
| 2002/03/15 | 1,812 | 1,813 | 1,796 | 1,801 | 857,300 |
| 2002/03/14 | 1,821 | 1,830 | 1,813 | 1,814 | 526,000 |
| 2002/03/13 | 1,850 | 1,858 | 1,817 | 1,820 | 534,400 |
| 2002/03/12 | 1,865 | 1,867 | 1,857 | 1,857 | 592,600 |
| 2002/03/11 | 1,874 | 1,874 | 1,855 | 1,862 | 451,700 |
| 2002/03/08 | 1,866 | 1,894 | 1,866 | 1,875 | 894,300 |
| 2002/03/07 | 1,914 | 1,914 | 1,880 | 1,895 | 417,800 |
| 2002/03/06 | 1,890 | 1,900 | 1,884 | 1,886 | 252,300 |
| 2002/03/05 | 1,872 | 1,895 | 1,872 | 1,885 | 348,200 |
| 2002/03/04 | 1,919 | 1,925 | 1,895 | 1,898 | 387,600 |
| 2002/03/01 | 1,910 | 1,915 | 1,904 | 1,915 | 367,600 |
| 2002/02/28 | 1,917 | 1,940 | 1,904 | 1,917 | 404,800 |
| 2002/02/27 | 1,905 | 1,919 | 1,905 | 1,917 | 390,400 |
| 2002/02/26 | 1,906 | 1,913 | 1,895 | 1,913 | 222,200 |
| 2002/02/25 | 1,903 | 1,915 | 1,900 | 1,915 | 139,800 |
| 2002/02/22 | 1,909 | 1,910 | 1,893 | 1,903 | 291,700 |
| 2002/02/21 | 1,890 | 1,913 | 1,885 | 1,908 | 336,000 |
| 2002/02/20 | 1,879 | 1,887 | 1,869 | 1,880 | 205,500 |
| 2002/02/19 | 1,871 | 1,876 | 1,851 | 1,869 | 223,100 |
| 2002/02/18 | 1,850 | 1,888 | 1,850 | 1,878 | 138,600 |
| 2002/02/15 | 1,869 | 1,869 | 1,843 | 1,846 | 187,600 |
| 2002/02/14 | 1,857 | 1,886 | 1,850 | 1,870 | 213,700 |
| 2002/02/13 | 1,830 | 1,863 | 1,829 | 1,857 | 384,800 |
| 2002/02/12 | 1,820 | 1,828 | 1,810 | 1,819 | 371,800 |
| 2002/02/08 | 1,797 | 1,815 | 1,797 | 1,804 | 390,500 |
| 2002/02/07 | 1,816 | 1,816 | 1,790 | 1,797 | 342,700 |
| 2002/02/06 | 1,797 | 1,819 | 1,797 | 1,819 | 343,900 |
| 2002/02/05 | 1,810 | 1,811 | 1,795 | 1,797 | 230,700 |
| 2002/02/04 | 1,828 | 1,828 | 1,816 | 1,820 | 130,200 |
| 2002/02/01 | 1,836 | 1,840 | 1,810 | 1,824 | 307,200 |
| 2002/01/31 | 1,802 | 1,828 | 1,802 | 1,816 | 174,200 |
| 2002/01/30 | 1,809 | 1,818 | 1,796 | 1,814 | 199,300 |
| 2002/01/29 | 1,800 | 1,810 | 1,796 | 1,809 | 165,500 |
| 2002/01/28 | 1,810 | 1,818 | 1,793 | 1,798 | 381,000 |
| 2002/01/25 | 1,825 | 1,825 | 1,803 | 1,810 | 182,300 |
| 2002/01/24 | 1,813 | 1,823 | 1,800 | 1,820 | 292,600 |
| 2002/01/23 | 1,812 | 1,821 | 1,812 | 1,818 | 293,200 |
| 2002/01/22 | 1,832 | 1,839 | 1,810 | 1,810 | 403,000 |
| 2002/01/21 | 1,828 | 1,837 | 1,817 | 1,833 | 325,600 |
| 2002/01/18 | 1,803 | 1,838 | 1,802 | 1,838 | 344,500 |
| 2002/01/17 | 1,805 | 1,817 | 1,801 | 1,801 | 347,900 |
| 2002/01/16 | 1,790 | 1,810 | 1,790 | 1,801 | 199,200 |
| 2002/01/15 | 1,789 | 1,810 | 1,785 | 1,800 | 223,200 |
| 2002/01/11 | 1,812 | 1,812 | 1,791 | 1,797 | 382,200 |
| 2002/01/10 | 1,812 | 1,819 | 1,800 | 1,800 | 300,000 |
| 2002/01/09 | 1,834 | 1,841 | 1,811 | 1,811 | 191,100 |
| 2002/01/08 | 1,859 | 1,880 | 1,831 | 1,846 | 459,700 |
| 2002/01/07 | 1,924 | 1,924 | 1,877 | 1,883 | 172,400 |
| 2002/01/04 | 1,923 | 1,924 | 1,900 | 1,923 | 61,800 |