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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,858 | 1,858 | 1,838 | 1,838 | 58,700 |
| 2003/12/29 | 1,836 | 1,850 | 1,827 | 1,842 | 118,100 |
| 2003/12/26 | 1,849 | 1,849 | 1,832 | 1,838 | 98,800 |
| 2003/12/25 | 1,852 | 1,853 | 1,835 | 1,840 | 194,600 |
| 2003/12/24 | 1,870 | 1,870 | 1,849 | 1,851 | 109,900 |
| 2003/12/22 | 1,866 | 1,873 | 1,862 | 1,870 | 207,500 |
| 2003/12/19 | 1,869 | 1,875 | 1,857 | 1,861 | 131,700 |
| 2003/12/18 | 1,842 | 1,864 | 1,842 | 1,861 | 136,400 |
| 2003/12/17 | 1,856 | 1,856 | 1,840 | 1,841 | 177,900 |
| 2003/12/16 | 1,853 | 1,867 | 1,853 | 1,854 | 181,100 |
| 2003/12/15 | 1,845 | 1,871 | 1,842 | 1,860 | 386,000 |
| 2003/12/12 | 1,844 | 1,850 | 1,836 | 1,844 | 816,400 |
| 2003/12/11 | 1,854 | 1,854 | 1,843 | 1,844 | 258,200 |
| 2003/12/10 | 1,868 | 1,868 | 1,840 | 1,851 | 522,800 |
| 2003/12/09 | 1,838 | 1,848 | 1,832 | 1,838 | 290,500 |
| 2003/12/08 | 1,828 | 1,838 | 1,820 | 1,826 | 174,000 |
| 2003/12/05 | 1,830 | 1,839 | 1,820 | 1,831 | 132,000 |
| 2003/12/04 | 1,821 | 1,838 | 1,821 | 1,836 | 142,700 |
| 2003/12/03 | 1,825 | 1,839 | 1,813 | 1,827 | 139,400 |
| 2003/12/02 | 1,840 | 1,842 | 1,821 | 1,837 | 188,000 |
| 2003/12/01 | 1,820 | 1,844 | 1,815 | 1,839 | 150,200 |
| 2003/11/28 | 1,822 | 1,833 | 1,819 | 1,824 | 135,300 |
| 2003/11/27 | 1,825 | 1,839 | 1,823 | 1,830 | 156,500 |
| 2003/11/26 | 1,837 | 1,839 | 1,818 | 1,820 | 152,600 |
| 2003/11/25 | 1,843 | 1,845 | 1,823 | 1,831 | 206,000 |
| 2003/11/21 | 1,834 | 1,848 | 1,820 | 1,822 | 304,500 |
| 2003/11/20 | 1,816 | 1,835 | 1,816 | 1,833 | 208,200 |
| 2003/11/19 | 1,794 | 1,815 | 1,794 | 1,808 | 154,700 |
| 2003/11/18 | 1,805 | 1,806 | 1,782 | 1,792 | 255,200 |
| 2003/11/17 | 1,811 | 1,811 | 1,800 | 1,800 | 214,000 |
| 2003/11/14 | 1,815 | 1,824 | 1,810 | 1,815 | 173,900 |
| 2003/11/13 | 1,808 | 1,816 | 1,804 | 1,815 | 134,100 |
| 2003/11/12 | 1,817 | 1,825 | 1,805 | 1,807 | 102,100 |
| 2003/11/11 | 1,807 | 1,821 | 1,801 | 1,810 | 297,800 |
| 2003/11/10 | 1,807 | 1,815 | 1,803 | 1,804 | 110,900 |
| 2003/11/07 | 1,804 | 1,810 | 1,802 | 1,807 | 142,500 |
| 2003/11/06 | 1,816 | 1,820 | 1,803 | 1,804 | 169,400 |
| 2003/11/05 | 1,820 | 1,828 | 1,806 | 1,820 | 146,200 |
| 2003/11/04 | 1,808 | 1,828 | 1,806 | 1,823 | 186,200 |
| 2003/10/31 | 1,807 | 1,810 | 1,802 | 1,802 | 224,800 |
| 2003/10/30 | 1,812 | 1,823 | 1,805 | 1,805 | 142,900 |
| 2003/10/29 | 1,809 | 1,821 | 1,808 | 1,815 | 170,300 |
| 2003/10/28 | 1,803 | 1,816 | 1,802 | 1,806 | 115,200 |
| 2003/10/27 | 1,806 | 1,812 | 1,803 | 1,804 | 129,500 |
| 2003/10/24 | 1,806 | 1,813 | 1,800 | 1,800 | 354,700 |
| 2003/10/23 | 1,818 | 1,821 | 1,801 | 1,801 | 347,700 |
| 2003/10/22 | 1,832 | 1,832 | 1,816 | 1,816 | 224,200 |
| 2003/10/21 | 1,818 | 1,827 | 1,812 | 1,820 | 217,400 |
| 2003/10/20 | 1,815 | 1,826 | 1,814 | 1,814 | 144,800 |
| 2003/10/17 | 1,826 | 1,826 | 1,814 | 1,818 | 144,500 |
| 2003/10/16 | 1,822 | 1,829 | 1,815 | 1,825 | 267,600 |
| 2003/10/15 | 1,830 | 1,834 | 1,820 | 1,821 | 190,200 |
| 2003/10/14 | 1,830 | 1,836 | 1,826 | 1,826 | 168,700 |
| 2003/10/10 | 1,829 | 1,845 | 1,828 | 1,828 | 259,500 |
| 2003/10/09 | 1,833 | 1,847 | 1,833 | 1,837 | 109,800 |
| 2003/10/08 | 1,835 | 1,863 | 1,835 | 1,844 | 264,100 |
| 2003/10/07 | 1,842 | 1,844 | 1,828 | 1,835 | 275,000 |
| 2003/10/06 | 1,850 | 1,867 | 1,842 | 1,842 | 158,400 |
| 2003/10/03 | 1,849 | 1,869 | 1,846 | 1,850 | 196,700 |
| 2003/10/02 | 1,856 | 1,857 | 1,835 | 1,849 | 117,000 |
| 2003/10/01 | 1,819 | 1,862 | 1,819 | 1,845 | 266,200 |
| 2003/09/30 | 1,840 | 1,844 | 1,819 | 1,819 | 303,300 |
| 2003/09/29 | 1,857 | 1,873 | 1,838 | 1,838 | 322,800 |
| 2003/09/26 | 1,863 | 1,890 | 1,850 | 1,857 | 108,400 |
| 2003/09/25 | 1,863 | 1,896 | 1,863 | 1,893 | 306,000 |
| 2003/09/24 | 1,925 | 1,939 | 1,901 | 1,905 | 260,000 |
| 2003/09/22 | 1,900 | 1,925 | 1,870 | 1,925 | 382,400 |
| 2003/09/19 | 1,890 | 1,943 | 1,888 | 1,943 | 638,900 |
| 2003/09/18 | 1,873 | 1,895 | 1,871 | 1,885 | 321,200 |
| 2003/09/17 | 1,880 | 1,886 | 1,870 | 1,872 | 260,200 |
| 2003/09/16 | 1,878 | 1,879 | 1,860 | 1,868 | 181,800 |
| 2003/09/12 | 1,847 | 1,883 | 1,833 | 1,873 | 769,000 |
| 2003/09/11 | 1,818 | 1,838 | 1,812 | 1,824 | 265,600 |
| 2003/09/10 | 1,816 | 1,820 | 1,812 | 1,815 | 204,500 |
| 2003/09/09 | 1,809 | 1,819 | 1,808 | 1,816 | 282,300 |
| 2003/09/08 | 1,816 | 1,816 | 1,807 | 1,807 | 207,100 |
| 2003/09/05 | 1,846 | 1,846 | 1,806 | 1,813 | 311,700 |
| 2003/09/04 | 1,813 | 1,840 | 1,813 | 1,828 | 215,900 |
| 2003/09/03 | 1,804 | 1,823 | 1,804 | 1,818 | 263,900 |
| 2003/09/02 | 1,806 | 1,809 | 1,800 | 1,802 | 355,600 |
| 2003/09/01 | 1,807 | 1,819 | 1,802 | 1,819 | 144,800 |
| 2003/08/29 | 1,807 | 1,814 | 1,800 | 1,800 | 202,400 |
| 2003/08/28 | 1,813 | 1,816 | 1,804 | 1,806 | 176,300 |
| 2003/08/27 | 1,816 | 1,825 | 1,812 | 1,812 | 207,300 |
| 2003/08/26 | 1,830 | 1,842 | 1,817 | 1,817 | 207,000 |
| 2003/08/25 | 1,823 | 1,836 | 1,818 | 1,830 | 166,400 |
| 2003/08/22 | 1,853 | 1,854 | 1,830 | 1,830 | 181,700 |
| 2003/08/21 | 1,840 | 1,860 | 1,838 | 1,852 | 181,500 |
| 2003/08/20 | 1,831 | 1,840 | 1,820 | 1,838 | 179,700 |
| 2003/08/19 | 1,830 | 1,836 | 1,816 | 1,831 | 161,200 |
| 2003/08/18 | 1,823 | 1,830 | 1,820 | 1,826 | 97,600 |
| 2003/08/15 | 1,810 | 1,820 | 1,810 | 1,813 | 110,900 |
| 2003/08/14 | 1,806 | 1,820 | 1,805 | 1,808 | 171,600 |
| 2003/08/13 | 1,808 | 1,816 | 1,806 | 1,806 | 163,400 |
| 2003/08/12 | 1,819 | 1,819 | 1,805 | 1,808 | 130,300 |
| 2003/08/11 | 1,818 | 1,822 | 1,811 | 1,811 | 92,700 |
| 2003/08/08 | 1,812 | 1,824 | 1,811 | 1,816 | 238,900 |
| 2003/08/07 | 1,826 | 1,830 | 1,819 | 1,821 | 213,900 |
| 2003/08/06 | 1,807 | 1,826 | 1,803 | 1,815 | 183,000 |
| 2003/08/05 | 1,806 | 1,812 | 1,802 | 1,803 | 214,100 |
| 2003/08/04 | 1,809 | 1,815 | 1,804 | 1,804 | 231,800 |
| 2003/08/01 | 1,813 | 1,813 | 1,800 | 1,800 | 202,500 |
| 2003/07/31 | 1,804 | 1,806 | 1,796 | 1,799 | 325,200 |
| 2003/07/30 | 1,800 | 1,812 | 1,800 | 1,802 | 300,800 |
| 2003/07/29 | 1,815 | 1,818 | 1,800 | 1,800 | 235,700 |
| 2003/07/28 | 1,831 | 1,831 | 1,815 | 1,816 | 214,800 |
| 2003/07/25 | 1,820 | 1,826 | 1,813 | 1,816 | 192,000 |
| 2003/07/24 | 1,833 | 1,834 | 1,818 | 1,818 | 252,200 |
| 2003/07/23 | 1,834 | 1,841 | 1,833 | 1,840 | 151,900 |
| 2003/07/22 | 1,819 | 1,825 | 1,817 | 1,820 | 206,900 |
| 2003/07/18 | 1,817 | 1,829 | 1,816 | 1,821 | 164,300 |
| 2003/07/17 | 1,820 | 1,828 | 1,811 | 1,820 | 162,300 |
| 2003/07/16 | 1,820 | 1,823 | 1,808 | 1,808 | 159,400 |
| 2003/07/15 | 1,828 | 1,830 | 1,814 | 1,816 | 174,200 |
| 2003/07/14 | 1,829 | 1,840 | 1,818 | 1,818 | 167,100 |
| 2003/07/11 | 1,823 | 1,846 | 1,823 | 1,831 | 180,200 |
| 2003/07/10 | 1,820 | 1,834 | 1,819 | 1,827 | 100,900 |
| 2003/07/09 | 1,792 | 1,830 | 1,792 | 1,818 | 267,100 |
| 2003/07/08 | 1,817 | 1,822 | 1,790 | 1,791 | 298,100 |
| 2003/07/07 | 1,840 | 1,849 | 1,812 | 1,813 | 304,800 |
| 2003/07/04 | 1,858 | 1,868 | 1,838 | 1,854 | 174,700 |
| 2003/07/03 | 1,890 | 1,890 | 1,839 | 1,858 | 316,500 |
| 2003/07/02 | 1,860 | 1,874 | 1,850 | 1,867 | 213,700 |
| 2003/07/01 | 1,860 | 1,867 | 1,850 | 1,851 | 181,300 |
| 2003/06/30 | 1,880 | 1,880 | 1,838 | 1,844 | 240,300 |
| 2003/06/27 | 1,840 | 1,864 | 1,840 | 1,852 | 200,900 |
| 2003/06/26 | 1,839 | 1,848 | 1,834 | 1,847 | 127,600 |
| 2003/06/25 | 1,838 | 1,852 | 1,838 | 1,838 | 112,200 |
| 2003/06/24 | 1,851 | 1,863 | 1,831 | 1,831 | 150,500 |
| 2003/06/23 | 1,855 | 1,864 | 1,852 | 1,855 | 113,900 |
| 2003/06/20 | 1,867 | 1,889 | 1,855 | 1,855 | 206,400 |
| 2003/06/19 | 1,853 | 1,868 | 1,845 | 1,859 | 154,700 |
| 2003/06/18 | 1,868 | 1,868 | 1,844 | 1,852 | 196,400 |
| 2003/06/17 | 1,875 | 1,878 | 1,844 | 1,844 | 206,100 |
| 2003/06/16 | 1,860 | 1,880 | 1,850 | 1,872 | 154,200 |
| 2003/06/13 | 1,868 | 1,871 | 1,841 | 1,850 | 668,600 |
| 2003/06/12 | 1,850 | 1,863 | 1,841 | 1,841 | 178,200 |
| 2003/06/11 | 1,850 | 1,859 | 1,842 | 1,845 | 262,000 |
| 2003/06/10 | 1,825 | 1,855 | 1,825 | 1,850 | 169,100 |
| 2003/06/09 | 1,839 | 1,845 | 1,820 | 1,826 | 213,200 |
| 2003/06/06 | 1,840 | 1,852 | 1,830 | 1,839 | 176,600 |
| 2003/06/05 | 1,840 | 1,850 | 1,830 | 1,840 | 169,000 |
| 2003/06/04 | 1,837 | 1,846 | 1,830 | 1,840 | 139,900 |
| 2003/06/03 | 1,840 | 1,843 | 1,823 | 1,837 | 256,800 |
| 2003/06/02 | 1,883 | 1,883 | 1,824 | 1,824 | 294,200 |
| 2003/05/30 | 1,880 | 1,889 | 1,861 | 1,863 | 341,500 |
| 2003/05/29 | 1,889 | 1,889 | 1,873 | 1,879 | 223,500 |
| 2003/05/28 | 1,900 | 1,903 | 1,889 | 1,890 | 208,100 |
| 2003/05/27 | 1,902 | 1,918 | 1,890 | 1,890 | 182,300 |
| 2003/05/26 | 1,934 | 1,934 | 1,924 | 1,924 | 141,300 |
| 2003/05/23 | 1,915 | 1,934 | 1,908 | 1,933 | 233,200 |
| 2003/05/22 | 1,907 | 1,918 | 1,897 | 1,914 | 308,400 |
| 2003/05/21 | 1,905 | 1,908 | 1,887 | 1,899 | 150,300 |
| 2003/05/20 | 1,905 | 1,910 | 1,900 | 1,905 | 191,900 |
| 2003/05/19 | 1,922 | 1,922 | 1,896 | 1,905 | 243,400 |
| 2003/05/16 | 1,931 | 1,931 | 1,917 | 1,919 | 214,300 |
| 2003/05/15 | 1,925 | 1,934 | 1,917 | 1,927 | 470,900 |
| 2003/05/14 | 1,924 | 1,929 | 1,920 | 1,923 | 236,400 |
| 2003/05/13 | 1,910 | 1,925 | 1,910 | 1,924 | 315,200 |
| 2003/05/12 | 1,912 | 1,919 | 1,907 | 1,914 | 193,900 |
| 2003/05/09 | 1,900 | 1,921 | 1,899 | 1,911 | 413,500 |
| 2003/05/08 | 1,921 | 1,928 | 1,914 | 1,917 | 252,500 |
| 2003/05/07 | 1,937 | 1,937 | 1,920 | 1,921 | 266,500 |
| 2003/05/06 | 1,932 | 1,947 | 1,932 | 1,938 | 365,100 |
| 2003/05/02 | 1,919 | 1,933 | 1,909 | 1,932 | 442,600 |
| 2003/05/01 | 1,914 | 1,918 | 1,908 | 1,915 | 250,300 |
| 2003/04/30 | 1,914 | 1,923 | 1,911 | 1,919 | 274,300 |
| 2003/04/28 | 1,916 | 1,924 | 1,916 | 1,921 | 251,700 |
| 2003/04/25 | 1,907 | 1,922 | 1,904 | 1,916 | 252,000 |
| 2003/04/24 | 1,916 | 1,925 | 1,909 | 1,915 | 252,800 |
| 2003/04/23 | 1,915 | 1,926 | 1,914 | 1,915 | 319,000 |
| 2003/04/22 | 1,908 | 1,928 | 1,902 | 1,916 | 435,800 |
| 2003/04/21 | 1,884 | 1,919 | 1,881 | 1,905 | 466,200 |
| 2003/04/18 | 1,871 | 1,890 | 1,868 | 1,879 | 283,700 |
| 2003/04/17 | 1,869 | 1,890 | 1,868 | 1,878 | 272,200 |
| 2003/04/16 | 1,882 | 1,890 | 1,865 | 1,877 | 254,600 |
| 2003/04/15 | 1,865 | 1,892 | 1,852 | 1,881 | 427,500 |
| 2003/04/14 | 1,841 | 1,876 | 1,841 | 1,869 | 342,700 |
| 2003/04/11 | 1,840 | 1,857 | 1,835 | 1,843 | 229,000 |
| 2003/04/10 | 1,840 | 1,844 | 1,835 | 1,840 | 128,900 |
| 2003/04/09 | 1,841 | 1,855 | 1,835 | 1,846 | 132,700 |
| 2003/04/08 | 1,846 | 1,853 | 1,824 | 1,841 | 128,700 |
| 2003/04/07 | 1,843 | 1,851 | 1,826 | 1,847 | 85,900 |
| 2003/04/04 | 1,816 | 1,850 | 1,816 | 1,840 | 141,700 |
| 2003/04/03 | 1,842 | 1,842 | 1,819 | 1,831 | 138,300 |
| 2003/04/02 | 1,837 | 1,845 | 1,808 | 1,839 | 306,000 |
| 2003/04/01 | 1,825 | 1,844 | 1,819 | 1,832 | 311,000 |
| 2003/03/31 | 1,860 | 1,866 | 1,831 | 1,835 | 265,100 |
| 2003/03/28 | 1,868 | 1,870 | 1,856 | 1,868 | 211,800 |
| 2003/03/27 | 1,869 | 1,875 | 1,856 | 1,868 | 226,600 |
| 2003/03/26 | 1,830 | 1,870 | 1,830 | 1,868 | 313,600 |
| 2003/03/25 | 1,888 | 1,890 | 1,880 | 1,885 | 375,100 |
| 2003/03/24 | 1,866 | 1,895 | 1,864 | 1,894 | 444,600 |
| 2003/03/20 | 1,840 | 1,866 | 1,829 | 1,855 | 300,000 |
| 2003/03/19 | 1,821 | 1,839 | 1,821 | 1,837 | 234,100 |
| 2003/03/18 | 1,826 | 1,832 | 1,819 | 1,821 | 252,800 |
| 2003/03/17 | 1,827 | 1,833 | 1,817 | 1,825 | 298,300 |
| 2003/03/14 | 1,828 | 1,836 | 1,817 | 1,820 | 874,800 |
| 2003/03/13 | 1,811 | 1,826 | 1,811 | 1,826 | 200,500 |
| 2003/03/12 | 1,806 | 1,820 | 1,806 | 1,816 | 184,100 |
| 2003/03/11 | 1,801 | 1,826 | 1,801 | 1,813 | 256,000 |
| 2003/03/10 | 1,801 | 1,814 | 1,799 | 1,810 | 192,400 |
| 2003/03/07 | 1,815 | 1,829 | 1,811 | 1,811 | 163,000 |
| 2003/03/06 | 1,822 | 1,837 | 1,822 | 1,823 | 248,400 |
| 2003/03/05 | 1,820 | 1,826 | 1,815 | 1,817 | 124,300 |
| 2003/03/04 | 1,815 | 1,827 | 1,812 | 1,822 | 186,700 |
| 2003/03/03 | 1,809 | 1,817 | 1,802 | 1,814 | 177,500 |
| 2003/02/28 | 1,803 | 1,815 | 1,803 | 1,808 | 113,300 |
| 2003/02/27 | 1,810 | 1,813 | 1,805 | 1,812 | 165,900 |
| 2003/02/26 | 1,807 | 1,819 | 1,805 | 1,810 | 217,600 |
| 2003/02/25 | 1,810 | 1,819 | 1,806 | 1,806 | 232,900 |
| 2003/02/24 | 1,815 | 1,820 | 1,812 | 1,818 | 116,800 |
| 2003/02/21 | 1,830 | 1,832 | 1,810 | 1,815 | 330,800 |
| 2003/02/20 | 1,827 | 1,827 | 1,812 | 1,820 | 200,900 |
| 2003/02/19 | 1,831 | 1,835 | 1,819 | 1,825 | 254,000 |
| 2003/02/18 | 1,818 | 1,833 | 1,818 | 1,828 | 452,300 |
| 2003/02/17 | 1,803 | 1,821 | 1,800 | 1,819 | 305,500 |
| 2003/02/14 | 1,790 | 1,802 | 1,789 | 1,800 | 573,300 |
| 2003/02/13 | 1,797 | 1,798 | 1,791 | 1,796 | 312,500 |
| 2003/02/12 | 1,802 | 1,803 | 1,797 | 1,797 | 329,100 |
| 2003/02/10 | 1,796 | 1,806 | 1,796 | 1,801 | 291,800 |
| 2003/02/07 | 1,796 | 1,799 | 1,790 | 1,799 | 293,900 |
| 2003/02/06 | 1,783 | 1,799 | 1,780 | 1,789 | 290,300 |
| 2003/02/05 | 1,791 | 1,800 | 1,785 | 1,789 | 247,500 |
| 2003/02/04 | 1,790 | 1,798 | 1,782 | 1,791 | 351,500 |
| 2003/02/03 | 1,758 | 1,782 | 1,747 | 1,782 | 317,500 |
| 2003/01/31 | 1,773 | 1,773 | 1,753 | 1,758 | 193,300 |
| 2003/01/30 | 1,770 | 1,776 | 1,761 | 1,770 | 190,600 |
| 2003/01/29 | 1,772 | 1,772 | 1,756 | 1,764 | 231,500 |
| 2003/01/28 | 1,761 | 1,776 | 1,761 | 1,776 | 169,100 |
| 2003/01/27 | 1,760 | 1,779 | 1,760 | 1,775 | 380,000 |
| 2003/01/24 | 1,768 | 1,784 | 1,765 | 1,765 | 299,700 |
| 2003/01/23 | 1,762 | 1,772 | 1,756 | 1,767 | 318,100 |
| 2003/01/22 | 1,773 | 1,777 | 1,750 | 1,755 | 317,500 |
| 2003/01/21 | 1,761 | 1,778 | 1,761 | 1,766 | 284,100 |
| 2003/01/20 | 1,760 | 1,771 | 1,756 | 1,756 | 224,300 |
| 2003/01/17 | 1,760 | 1,768 | 1,750 | 1,751 | 233,700 |
| 2003/01/16 | 1,765 | 1,770 | 1,751 | 1,768 | 229,300 |
| 2003/01/15 | 1,770 | 1,782 | 1,766 | 1,766 | 358,900 |
| 2003/01/14 | 1,761 | 1,771 | 1,755 | 1,766 | 171,900 |
| 2003/01/10 | 1,760 | 1,765 | 1,740 | 1,761 | 186,200 |
| 2003/01/09 | 1,746 | 1,768 | 1,746 | 1,765 | 116,300 |
| 2003/01/08 | 1,754 | 1,766 | 1,746 | 1,757 | 296,400 |
| 2003/01/07 | 1,770 | 1,774 | 1,745 | 1,745 | 133,400 |
| 2003/01/06 | 1,748 | 1,770 | 1,748 | 1,765 | 113,500 |