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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,912 | 1,920 | 1,909 | 1,909 | 80,200 |
| 2004/12/29 | 1,910 | 1,919 | 1,895 | 1,902 | 202,400 |
| 2004/12/28 | 1,907 | 1,918 | 1,906 | 1,910 | 159,400 |
| 2004/12/27 | 1,925 | 1,928 | 1,908 | 1,911 | 174,100 |
| 2004/12/24 | 1,918 | 1,926 | 1,918 | 1,925 | 260,700 |
| 2004/12/22 | 1,920 | 1,923 | 1,903 | 1,910 | 238,800 |
| 2004/12/21 | 1,900 | 1,915 | 1,900 | 1,915 | 330,100 |
| 2004/12/20 | 1,900 | 1,903 | 1,891 | 1,901 | 240,700 |
| 2004/12/17 | 1,899 | 1,904 | 1,890 | 1,898 | 275,200 |
| 2004/12/16 | 1,891 | 1,899 | 1,888 | 1,891 | 278,200 |
| 2004/12/15 | 1,882 | 1,895 | 1,875 | 1,891 | 389,400 |
| 2004/12/14 | 1,870 | 1,880 | 1,861 | 1,880 | 579,700 |
| 2004/12/13 | 1,863 | 1,872 | 1,862 | 1,866 | 271,100 |
| 2004/12/10 | 1,865 | 1,866 | 1,857 | 1,860 | 577,900 |
| 2004/12/09 | 1,862 | 1,865 | 1,857 | 1,861 | 247,700 |
| 2004/12/08 | 1,862 | 1,869 | 1,860 | 1,861 | 166,500 |
| 2004/12/07 | 1,871 | 1,873 | 1,862 | 1,862 | 202,200 |
| 2004/12/06 | 1,878 | 1,885 | 1,866 | 1,870 | 179,200 |
| 2004/12/03 | 1,888 | 1,894 | 1,872 | 1,876 | 215,500 |
| 2004/12/02 | 1,870 | 1,881 | 1,865 | 1,881 | 211,200 |
| 2004/12/01 | 1,867 | 1,871 | 1,856 | 1,862 | 234,300 |
| 2004/11/30 | 1,867 | 1,882 | 1,865 | 1,881 | 196,900 |
| 2004/11/29 | 1,871 | 1,881 | 1,870 | 1,877 | 166,300 |
| 2004/11/26 | 1,879 | 1,880 | 1,871 | 1,871 | 239,500 |
| 2004/11/25 | 1,870 | 1,879 | 1,865 | 1,875 | 174,000 |
| 2004/11/24 | 1,862 | 1,875 | 1,861 | 1,872 | 205,000 |
| 2004/11/22 | 1,863 | 1,865 | 1,851 | 1,854 | 287,600 |
| 2004/11/19 | 1,867 | 1,868 | 1,858 | 1,859 | 225,800 |
| 2004/11/18 | 1,873 | 1,874 | 1,861 | 1,861 | 175,100 |
| 2004/11/17 | 1,865 | 1,865 | 1,856 | 1,856 | 262,500 |
| 2004/11/16 | 1,866 | 1,874 | 1,855 | 1,855 | 260,200 |
| 2004/11/15 | 1,860 | 1,875 | 1,860 | 1,875 | 243,400 |
| 2004/11/12 | 1,852 | 1,862 | 1,851 | 1,859 | 300,900 |
| 2004/11/11 | 1,861 | 1,866 | 1,850 | 1,850 | 241,600 |
| 2004/11/10 | 1,858 | 1,867 | 1,855 | 1,856 | 148,100 |
| 2004/11/09 | 1,868 | 1,878 | 1,852 | 1,857 | 251,400 |
| 2004/11/08 | 1,888 | 1,888 | 1,865 | 1,865 | 143,800 |
| 2004/11/05 | 1,868 | 1,879 | 1,861 | 1,869 | 215,900 |
| 2004/11/04 | 1,864 | 1,866 | 1,856 | 1,856 | 174,400 |
| 2004/11/02 | 1,862 | 1,867 | 1,856 | 1,861 | 168,000 |
| 2004/11/01 | 1,861 | 1,865 | 1,855 | 1,863 | 115,100 |
| 2004/10/29 | 1,850 | 1,858 | 1,846 | 1,858 | 152,600 |
| 2004/10/28 | 1,852 | 1,860 | 1,850 | 1,853 | 173,400 |
| 2004/10/27 | 1,855 | 1,860 | 1,850 | 1,850 | 188,500 |
| 2004/10/26 | 1,855 | 1,860 | 1,853 | 1,859 | 82,500 |
| 2004/10/25 | 1,863 | 1,867 | 1,850 | 1,860 | 146,600 |
| 2004/10/22 | 1,877 | 1,879 | 1,861 | 1,865 | 239,100 |
| 2004/10/21 | 1,862 | 1,866 | 1,852 | 1,853 | 187,900 |
| 2004/10/20 | 1,866 | 1,879 | 1,845 | 1,850 | 376,400 |
| 2004/10/19 | 1,863 | 1,880 | 1,861 | 1,879 | 248,500 |
| 2004/10/18 | 1,860 | 1,864 | 1,853 | 1,862 | 230,400 |
| 2004/10/15 | 1,866 | 1,872 | 1,848 | 1,850 | 276,500 |
| 2004/10/14 | 1,883 | 1,888 | 1,863 | 1,866 | 168,300 |
| 2004/10/13 | 1,882 | 1,890 | 1,880 | 1,882 | 147,900 |
| 2004/10/12 | 1,894 | 1,898 | 1,880 | 1,880 | 129,000 |
| 2004/10/08 | 1,881 | 1,893 | 1,881 | 1,886 | 191,300 |
| 2004/10/07 | 1,900 | 1,903 | 1,880 | 1,880 | 229,700 |
| 2004/10/06 | 1,902 | 1,909 | 1,897 | 1,902 | 262,600 |
| 2004/10/05 | 1,914 | 1,919 | 1,910 | 1,916 | 344,800 |
| 2004/10/04 | 1,909 | 1,914 | 1,897 | 1,914 | 352,500 |
| 2004/10/01 | 1,886 | 1,909 | 1,884 | 1,909 | 185,600 |
| 2004/09/30 | 1,890 | 1,892 | 1,876 | 1,878 | 137,300 |
| 2004/09/29 | 1,900 | 1,900 | 1,879 | 1,898 | 209,500 |
| 2004/09/28 | 1,893 | 1,906 | 1,885 | 1,887 | 278,400 |
| 2004/09/27 | 1,900 | 1,909 | 1,885 | 1,900 | 231,300 |
| 2004/09/24 | 1,930 | 1,940 | 1,920 | 1,929 | 230,200 |
| 2004/09/22 | 1,940 | 1,946 | 1,920 | 1,932 | 225,900 |
| 2004/09/21 | 1,954 | 1,955 | 1,942 | 1,942 | 139,200 |
| 2004/09/17 | 1,943 | 1,949 | 1,941 | 1,942 | 146,400 |
| 2004/09/16 | 1,950 | 1,956 | 1,941 | 1,941 | 241,000 |
| 2004/09/15 | 1,946 | 1,960 | 1,941 | 1,941 | 224,300 |
| 2004/09/14 | 1,949 | 1,949 | 1,943 | 1,946 | 145,100 |
| 2004/09/13 | 1,940 | 1,948 | 1,939 | 1,943 | 223,700 |
| 2004/09/10 | 1,940 | 1,940 | 1,925 | 1,936 | 738,500 |
| 2004/09/09 | 1,939 | 1,947 | 1,936 | 1,939 | 200,400 |
| 2004/09/08 | 1,945 | 1,947 | 1,940 | 1,940 | 132,700 |
| 2004/09/07 | 1,945 | 1,947 | 1,933 | 1,939 | 113,400 |
| 2004/09/06 | 1,929 | 1,948 | 1,928 | 1,944 | 189,300 |
| 2004/09/03 | 1,936 | 1,937 | 1,925 | 1,926 | 269,600 |
| 2004/09/02 | 1,932 | 1,938 | 1,927 | 1,935 | 146,000 |
| 2004/09/01 | 1,935 | 1,937 | 1,931 | 1,933 | 122,100 |
| 2004/08/31 | 1,930 | 1,933 | 1,922 | 1,924 | 137,700 |
| 2004/08/30 | 1,922 | 1,934 | 1,922 | 1,927 | 107,800 |
| 2004/08/27 | 1,925 | 1,926 | 1,920 | 1,924 | 101,800 |
| 2004/08/26 | 1,919 | 1,927 | 1,913 | 1,924 | 139,500 |
| 2004/08/25 | 1,909 | 1,922 | 1,909 | 1,919 | 137,900 |
| 2004/08/24 | 1,915 | 1,915 | 1,903 | 1,903 | 82,800 |
| 2004/08/23 | 1,903 | 1,915 | 1,903 | 1,908 | 87,000 |
| 2004/08/20 | 1,913 | 1,920 | 1,910 | 1,910 | 213,600 |
| 2004/08/19 | 1,908 | 1,912 | 1,900 | 1,909 | 113,200 |
| 2004/08/18 | 1,906 | 1,910 | 1,897 | 1,905 | 116,400 |
| 2004/08/17 | 1,900 | 1,910 | 1,896 | 1,905 | 133,500 |
| 2004/08/16 | 1,903 | 1,914 | 1,892 | 1,905 | 210,800 |
| 2004/08/13 | 1,910 | 1,911 | 1,902 | 1,903 | 172,000 |
| 2004/08/12 | 1,915 | 1,917 | 1,910 | 1,910 | 110,700 |
| 2004/08/11 | 1,910 | 1,913 | 1,904 | 1,913 | 122,800 |
| 2004/08/10 | 1,900 | 1,914 | 1,895 | 1,905 | 150,600 |
| 2004/08/09 | 1,903 | 1,915 | 1,903 | 1,915 | 151,600 |
| 2004/08/06 | 1,903 | 1,915 | 1,903 | 1,913 | 139,100 |
| 2004/08/05 | 1,910 | 1,920 | 1,906 | 1,912 | 149,800 |
| 2004/08/04 | 1,910 | 1,915 | 1,901 | 1,910 | 198,900 |
| 2004/08/03 | 1,920 | 1,922 | 1,906 | 1,915 | 224,800 |
| 2004/08/02 | 1,905 | 1,922 | 1,905 | 1,920 | 251,900 |
| 2004/07/30 | 1,910 | 1,919 | 1,907 | 1,911 | 219,700 |
| 2004/07/29 | 1,891 | 1,907 | 1,891 | 1,904 | 153,300 |
| 2004/07/28 | 1,909 | 1,909 | 1,891 | 1,895 | 130,400 |
| 2004/07/27 | 1,895 | 1,900 | 1,886 | 1,895 | 164,800 |
| 2004/07/26 | 1,892 | 1,902 | 1,890 | 1,895 | 107,700 |
| 2004/07/23 | 1,898 | 1,902 | 1,892 | 1,896 | 130,600 |
| 2004/07/22 | 1,914 | 1,914 | 1,898 | 1,898 | 152,200 |
| 2004/07/21 | 1,910 | 1,913 | 1,901 | 1,913 | 142,000 |
| 2004/07/20 | 1,893 | 1,906 | 1,892 | 1,900 | 140,600 |
| 2004/07/16 | 1,887 | 1,900 | 1,886 | 1,891 | 135,700 |
| 2004/07/15 | 1,896 | 1,896 | 1,883 | 1,886 | 167,200 |
| 2004/07/14 | 1,916 | 1,920 | 1,892 | 1,892 | 260,300 |
| 2004/07/13 | 1,920 | 1,920 | 1,905 | 1,914 | 109,200 |
| 2004/07/12 | 1,905 | 1,918 | 1,901 | 1,915 | 142,000 |
| 2004/07/09 | 1,900 | 1,910 | 1,898 | 1,901 | 219,000 |
| 2004/07/08 | 1,900 | 1,900 | 1,884 | 1,889 | 162,700 |
| 2004/07/07 | 1,892 | 1,897 | 1,887 | 1,890 | 181,500 |
| 2004/07/06 | 1,894 | 1,904 | 1,892 | 1,896 | 149,600 |
| 2004/07/05 | 1,896 | 1,902 | 1,880 | 1,894 | 176,500 |
| 2004/07/02 | 1,912 | 1,914 | 1,904 | 1,904 | 134,300 |
| 2004/07/01 | 1,912 | 1,922 | 1,911 | 1,919 | 230,900 |
| 2004/06/30 | 1,916 | 1,917 | 1,900 | 1,907 | 263,700 |
| 2004/06/29 | 1,903 | 1,917 | 1,903 | 1,915 | 373,300 |
| 2004/06/28 | 1,894 | 1,913 | 1,893 | 1,913 | 251,800 |
| 2004/06/25 | 1,899 | 1,900 | 1,885 | 1,894 | 119,200 |
| 2004/06/24 | 1,893 | 1,897 | 1,891 | 1,895 | 113,200 |
| 2004/06/23 | 1,892 | 1,899 | 1,890 | 1,890 | 115,900 |
| 2004/06/22 | 1,896 | 1,900 | 1,891 | 1,899 | 207,200 |
| 2004/06/21 | 1,873 | 1,905 | 1,854 | 1,889 | 264,700 |
| 2004/06/18 | 1,879 | 1,882 | 1,850 | 1,861 | 173,600 |
| 2004/06/17 | 1,883 | 1,885 | 1,870 | 1,879 | 230,100 |
| 2004/06/16 | 1,876 | 1,885 | 1,868 | 1,882 | 197,800 |
| 2004/06/15 | 1,870 | 1,876 | 1,863 | 1,874 | 264,700 |
| 2004/06/14 | 1,860 | 1,869 | 1,854 | 1,857 | 129,800 |
| 2004/06/11 | 1,850 | 1,875 | 1,850 | 1,859 | 671,000 |
| 2004/06/10 | 1,852 | 1,880 | 1,852 | 1,863 | 210,100 |
| 2004/06/09 | 1,864 | 1,871 | 1,854 | 1,862 | 105,400 |
| 2004/06/08 | 1,874 | 1,875 | 1,866 | 1,868 | 117,500 |
| 2004/06/07 | 1,860 | 1,880 | 1,860 | 1,873 | 212,400 |
| 2004/06/04 | 1,859 | 1,869 | 1,854 | 1,864 | 199,700 |
| 2004/06/03 | 1,860 | 1,868 | 1,845 | 1,848 | 290,300 |
| 2004/06/02 | 1,863 | 1,864 | 1,850 | 1,858 | 108,700 |
| 2004/06/01 | 1,858 | 1,860 | 1,848 | 1,852 | 128,500 |
| 2004/05/31 | 1,860 | 1,860 | 1,836 | 1,853 | 125,100 |
| 2004/05/28 | 1,840 | 1,860 | 1,840 | 1,860 | 140,700 |
| 2004/05/27 | 1,851 | 1,851 | 1,834 | 1,838 | 110,500 |
| 2004/05/26 | 1,836 | 1,860 | 1,835 | 1,855 | 222,900 |
| 2004/05/25 | 1,840 | 1,842 | 1,816 | 1,825 | 171,100 |
| 2004/05/24 | 1,842 | 1,857 | 1,835 | 1,843 | 125,100 |
| 2004/05/21 | 1,831 | 1,854 | 1,831 | 1,842 | 212,900 |
| 2004/05/20 | 1,827 | 1,828 | 1,811 | 1,828 | 191,400 |
| 2004/05/19 | 1,806 | 1,825 | 1,805 | 1,825 | 257,100 |
| 2004/05/18 | 1,803 | 1,808 | 1,801 | 1,803 | 301,800 |
| 2004/05/17 | 1,810 | 1,817 | 1,801 | 1,801 | 272,500 |
| 2004/05/14 | 1,803 | 1,822 | 1,803 | 1,808 | 381,500 |
| 2004/05/13 | 1,810 | 1,814 | 1,803 | 1,803 | 281,500 |
| 2004/05/12 | 1,810 | 1,816 | 1,801 | 1,814 | 334,900 |
| 2004/05/11 | 1,823 | 1,823 | 1,804 | 1,805 | 321,900 |
| 2004/05/10 | 1,831 | 1,842 | 1,803 | 1,803 | 353,800 |
| 2004/05/07 | 1,830 | 1,847 | 1,830 | 1,830 | 217,500 |
| 2004/05/06 | 1,850 | 1,850 | 1,826 | 1,826 | 273,700 |
| 2004/04/30 | 1,855 | 1,856 | 1,813 | 1,839 | 399,500 |
| 2004/04/28 | 1,864 | 1,867 | 1,856 | 1,856 | 167,500 |
| 2004/04/27 | 1,850 | 1,863 | 1,850 | 1,857 | 144,000 |
| 2004/04/26 | 1,858 | 1,868 | 1,853 | 1,853 | 182,000 |
| 2004/04/23 | 1,871 | 1,877 | 1,861 | 1,861 | 140,800 |
| 2004/04/22 | 1,873 | 1,882 | 1,861 | 1,871 | 316,900 |
| 2004/04/21 | 1,857 | 1,866 | 1,855 | 1,861 | 174,400 |
| 2004/04/20 | 1,843 | 1,862 | 1,841 | 1,858 | 200,000 |
| 2004/04/19 | 1,852 | 1,868 | 1,834 | 1,840 | 429,700 |
| 2004/04/16 | 1,853 | 1,861 | 1,847 | 1,854 | 202,100 |
| 2004/04/15 | 1,842 | 1,853 | 1,842 | 1,843 | 295,300 |
| 2004/04/14 | 1,850 | 1,853 | 1,841 | 1,841 | 276,800 |
| 2004/04/13 | 1,856 | 1,859 | 1,852 | 1,852 | 187,400 |
| 2004/04/12 | 1,858 | 1,863 | 1,856 | 1,856 | 171,500 |
| 2004/04/09 | 1,858 | 1,860 | 1,850 | 1,857 | 201,500 |
| 2004/04/08 | 1,859 | 1,869 | 1,856 | 1,856 | 165,900 |
| 2004/04/07 | 1,857 | 1,868 | 1,855 | 1,860 | 247,300 |
| 2004/04/06 | 1,852 | 1,868 | 1,852 | 1,857 | 255,500 |
| 2004/04/05 | 1,852 | 1,860 | 1,837 | 1,852 | 291,600 |
| 2004/04/02 | 1,855 | 1,858 | 1,851 | 1,851 | 142,900 |
| 2004/04/01 | 1,862 | 1,866 | 1,852 | 1,855 | 208,100 |
| 2004/03/31 | 1,856 | 1,864 | 1,852 | 1,864 | 286,200 |
| 2004/03/30 | 1,865 | 1,866 | 1,856 | 1,862 | 213,100 |
| 2004/03/29 | 1,850 | 1,873 | 1,850 | 1,867 | 231,900 |
| 2004/03/26 | 1,880 | 1,895 | 1,866 | 1,877 | 222,800 |
| 2004/03/25 | 1,925 | 1,929 | 1,900 | 1,907 | 319,200 |
| 2004/03/24 | 1,911 | 1,930 | 1,906 | 1,925 | 405,900 |
| 2004/03/23 | 1,905 | 1,917 | 1,895 | 1,913 | 195,400 |
| 2004/03/22 | 1,904 | 1,912 | 1,900 | 1,907 | 173,600 |
| 2004/03/19 | 1,908 | 1,910 | 1,900 | 1,904 | 204,900 |
| 2004/03/18 | 1,905 | 1,909 | 1,895 | 1,909 | 239,400 |
| 2004/03/17 | 1,894 | 1,905 | 1,889 | 1,905 | 197,400 |
| 2004/03/16 | 1,883 | 1,889 | 1,880 | 1,884 | 187,600 |
| 2004/03/15 | 1,895 | 1,896 | 1,881 | 1,883 | 171,700 |
| 2004/03/12 | 1,857 | 1,893 | 1,857 | 1,885 | 627,200 |
| 2004/03/11 | 1,892 | 1,894 | 1,887 | 1,887 | 171,200 |
| 2004/03/10 | 1,889 | 1,901 | 1,889 | 1,890 | 255,400 |
| 2004/03/09 | 1,900 | 1,908 | 1,886 | 1,889 | 183,800 |
| 2004/03/08 | 1,901 | 1,908 | 1,900 | 1,900 | 165,100 |
| 2004/03/05 | 1,902 | 1,905 | 1,898 | 1,903 | 155,400 |
| 2004/03/04 | 1,892 | 1,909 | 1,891 | 1,901 | 228,800 |
| 2004/03/03 | 1,900 | 1,910 | 1,895 | 1,900 | 257,300 |
| 2004/03/02 | 1,890 | 1,900 | 1,886 | 1,900 | 265,300 |
| 2004/03/01 | 1,888 | 1,899 | 1,882 | 1,899 | 275,300 |
| 2004/02/27 | 1,863 | 1,890 | 1,863 | 1,889 | 245,300 |
| 2004/02/26 | 1,867 | 1,872 | 1,863 | 1,871 | 99,600 |
| 2004/02/25 | 1,859 | 1,867 | 1,855 | 1,855 | 118,600 |
| 2004/02/24 | 1,864 | 1,864 | 1,850 | 1,851 | 171,600 |
| 2004/02/23 | 1,850 | 1,886 | 1,850 | 1,856 | 218,800 |
| 2004/02/20 | 1,868 | 1,868 | 1,856 | 1,858 | 150,700 |
| 2004/02/19 | 1,855 | 1,862 | 1,852 | 1,854 | 154,000 |
| 2004/02/18 | 1,855 | 1,863 | 1,855 | 1,856 | 116,600 |
| 2004/02/17 | 1,852 | 1,858 | 1,847 | 1,855 | 106,900 |
| 2004/02/16 | 1,851 | 1,853 | 1,842 | 1,852 | 130,000 |
| 2004/02/13 | 1,846 | 1,855 | 1,844 | 1,845 | 110,600 |
| 2004/02/12 | 1,847 | 1,863 | 1,842 | 1,842 | 166,300 |
| 2004/02/10 | 1,833 | 1,850 | 1,833 | 1,844 | 212,400 |
| 2004/02/09 | 1,845 | 1,848 | 1,833 | 1,833 | 125,300 |
| 2004/02/06 | 1,847 | 1,855 | 1,841 | 1,841 | 137,200 |
| 2004/02/05 | 1,841 | 1,849 | 1,839 | 1,848 | 165,700 |
| 2004/02/04 | 1,854 | 1,859 | 1,843 | 1,843 | 170,200 |
| 2004/02/03 | 1,850 | 1,856 | 1,840 | 1,846 | 187,900 |
| 2004/02/02 | 1,849 | 1,856 | 1,840 | 1,850 | 146,800 |
| 2004/01/30 | 1,841 | 1,847 | 1,836 | 1,839 | 205,500 |
| 2004/01/29 | 1,839 | 1,846 | 1,832 | 1,844 | 250,200 |
| 2004/01/28 | 1,839 | 1,846 | 1,830 | 1,839 | 143,000 |
| 2004/01/27 | 1,850 | 1,852 | 1,840 | 1,841 | 167,100 |
| 2004/01/26 | 1,848 | 1,856 | 1,847 | 1,852 | 187,500 |
| 2004/01/23 | 1,840 | 1,860 | 1,840 | 1,851 | 169,900 |
| 2004/01/22 | 1,830 | 1,857 | 1,826 | 1,853 | 303,600 |
| 2004/01/21 | 1,829 | 1,832 | 1,822 | 1,824 | 202,500 |
| 2004/01/20 | 1,836 | 1,850 | 1,829 | 1,829 | 242,400 |
| 2004/01/19 | 1,827 | 1,842 | 1,827 | 1,837 | 150,200 |
| 2004/01/16 | 1,835 | 1,842 | 1,815 | 1,836 | 239,000 |
| 2004/01/15 | 1,825 | 1,830 | 1,812 | 1,812 | 180,400 |
| 2004/01/14 | 1,831 | 1,834 | 1,821 | 1,821 | 173,200 |
| 2004/01/13 | 1,835 | 1,845 | 1,830 | 1,840 | 208,500 |
| 2004/01/09 | 1,842 | 1,846 | 1,835 | 1,835 | 131,800 |
| 2004/01/08 | 1,850 | 1,856 | 1,842 | 1,842 | 96,800 |
| 2004/01/07 | 1,860 | 1,860 | 1,840 | 1,840 | 199,500 |
| 2004/01/06 | 1,866 | 1,868 | 1,830 | 1,852 | 237,500 |
| 2004/01/05 | 1,858 | 1,860 | 1,844 | 1,852 | 73,700 |