日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 2,285 2,300 2,280 2,285 370,300
2005/12/29 2,285 2,285 2,270 2,270 428,500
2005/12/28 2,280 2,280 2,275 2,280 259,700
2005/12/27 2,290 2,295 2,280 2,280 257,600
2005/12/26 2,300 2,305 2,290 2,290 251,200
2005/12/22 2,300 2,305 2,290 2,295 397,900
2005/12/21 2,290 2,300 2,285 2,300 416,800
2005/12/20 2,285 2,290 2,280 2,285 407,100
2005/12/19 2,280 2,280 2,275 2,280 264,200
2005/12/16 2,275 2,285 2,270 2,275 369,500
2005/12/15 2,285 2,295 2,270 2,270 674,900
2005/12/14 2,295 2,300 2,285 2,285 493,600
2005/12/13 2,290 2,300 2,285 2,290 448,900
2005/12/12 2,290 2,305 2,285 2,285 437,500
2005/12/09 2,295 2,295 2,280 2,280 828,300
2005/12/08 2,300 2,300 2,285 2,290 495,800
2005/12/07 2,290 2,300 2,290 2,290 334,500
2005/12/06 2,290 2,305 2,285 2,290 424,800
2005/12/05 2,300 2,310 2,290 2,290 580,900
2005/12/02 2,290 2,300 2,280 2,300 461,900
2005/12/01 2,285 2,290 2,270 2,270 453,300
2005/11/30 2,290 2,295 2,270 2,270 624,800
2005/11/29 2,285 2,295 2,280 2,285 399,300
2005/11/28 2,280 2,295 2,280 2,285 192,100
2005/11/25 2,275 2,285 2,275 2,285 198,400
2005/11/24 2,280 2,295 2,270 2,275 312,500
2005/11/22 2,280 2,295 2,275 2,295 380,300
2005/11/21 2,290 2,290 2,265 2,265 387,900
2005/11/18 2,275 2,295 2,275 2,290 236,600
2005/11/17 2,270 2,285 2,260 2,275 227,400
2005/11/16 2,265 2,275 2,260 2,270 208,400
2005/11/15 2,275 2,280 2,265 2,270 204,200
2005/11/14 2,290 2,295 2,270 2,270 302,100
2005/11/11 2,280 2,290 2,270 2,280 319,900
2005/11/10 2,270 2,270 2,250 2,265 246,600
2005/11/09 2,270 2,275 2,255 2,255 201,100
2005/11/08 2,260 2,275 2,255 2,255 307,700
2005/11/07 2,285 2,295 2,235 2,240 550,900
2005/11/04 2,300 2,305 2,280 2,280 447,400
2005/11/02 2,320 2,320 2,295 2,295 315,800
2005/11/01 2,330 2,335 2,320 2,320 194,500
2005/10/31 2,290 2,335 2,285 2,325 458,500
2005/10/28 2,300 2,310 2,280 2,285 430,100
2005/10/27 2,285 2,300 2,280 2,300 330,500
2005/10/26 2,275 2,285 2,270 2,285 311,400
2005/10/25 2,265 2,280 2,265 2,265 318,300
2005/10/24 2,280 2,280 2,255 2,255 177,600
2005/10/21 2,280 2,280 2,260 2,275 340,100
2005/10/20 2,270 2,295 2,265 2,280 375,200
2005/10/19 2,240 2,260 2,240 2,255 372,200
2005/10/18 2,265 2,265 2,240 2,240 268,300
2005/10/17 2,270 2,270 2,250 2,255 163,800
2005/10/14 2,255 2,275 2,240 2,260 323,100
2005/10/13 2,275 2,275 2,235 2,260 328,900
2005/10/12 2,255 2,300 2,245 2,275 406,600
2005/10/11 2,210 2,240 2,210 2,240 291,000
2005/10/07 2,210 2,230 2,205 2,205 510,100
2005/10/06 2,240 2,250 2,210 2,210 335,700
2005/10/05 2,275 2,280 2,250 2,255 503,000
2005/10/04 2,270 2,300 2,270 2,275 376,700
2005/10/03 2,330 2,330 2,270 2,285 466,600
2005/09/30 2,375 2,375 2,320 2,340 466,500
2005/09/29 2,345 2,360 2,335 2,355 454,000
2005/09/28 2,340 2,345 2,330 2,345 259,800
2005/09/27 2,355 2,360 2,340 2,340 337,700
2005/09/26 2,380 2,390 2,375 2,385 427,600
2005/09/22 2,365 2,375 2,360 2,370 418,700
2005/09/21 2,365 2,375 2,350 2,355 329,400
2005/09/20 2,330 2,365 2,325 2,360 640,500
2005/09/16 2,310 2,325 2,310 2,315 364,500
2005/09/15 2,290 2,315 2,290 2,310 660,700
2005/09/14 2,265 2,290 2,260 2,285 389,600
2005/09/13 2,250 2,265 2,250 2,265 299,800
2005/09/12 2,255 2,265 2,250 2,255 317,800
2005/09/09 2,230 2,240 2,225 2,240 1,121,100
2005/09/08 2,235 2,240 2,220 2,220 242,500
2005/09/07 2,245 2,250 2,230 2,230 378,100
2005/09/06 2,235 2,250 2,235 2,240 362,700
2005/09/05 2,225 2,235 2,225 2,230 226,100
2005/09/02 2,220 2,225 2,220 2,220 193,200
2005/09/01 2,210 2,220 2,205 2,210 303,100
2005/08/31 2,200 2,205 2,195 2,205 364,400
2005/08/30 2,200 2,200 2,195 2,195 256,300
2005/08/29 2,215 2,215 2,195 2,195 428,700
2005/08/26 2,185 2,210 2,185 2,210 359,600
2005/08/25 2,180 2,190 2,175 2,180 328,900
2005/08/24 2,190 2,190 2,170 2,180 581,900
2005/08/23 2,185 2,190 2,180 2,190 414,100
2005/08/22 2,195 2,195 2,180 2,185 529,200
2005/08/19 2,200 2,200 2,190 2,190 309,900
2005/08/18 2,215 2,220 2,195 2,195 192,300
2005/08/17 2,210 2,225 2,205 2,205 338,100
2005/08/16 2,190 2,210 2,190 2,200 239,700
2005/08/15 2,205 2,205 2,185 2,190 322,200
2005/08/12 2,235 2,235 2,180 2,180 431,400
2005/08/11 2,245 2,245 2,220 2,220 290,200
2005/08/10 2,215 2,240 2,215 2,235 286,700
2005/08/09 2,185 2,220 2,175 2,215 354,400
2005/08/08 2,140 2,180 2,120 2,170 479,000
2005/08/05 2,200 2,200 2,150 2,160 443,100
2005/08/04 2,235 2,240 2,200 2,205 488,800
2005/08/03 2,245 2,250 2,230 2,230 500,100
2005/08/02 2,235 2,250 2,235 2,240 281,200
2005/08/01 2,230 2,245 2,230 2,230 375,400
2005/07/29 2,240 2,245 2,230 2,230 302,600
2005/07/28 2,245 2,250 2,235 2,235 299,500
2005/07/27 2,230 2,245 2,230 2,245 353,200
2005/07/26 2,215 2,225 2,205 2,220 308,900
2005/07/25 2,210 2,220 2,200 2,210 337,800
2005/07/22 2,215 2,215 2,200 2,200 291,700
2005/07/21 2,210 2,225 2,205 2,210 456,900
2005/07/20 2,180 2,210 2,175 2,205 545,500
2005/07/19 2,170 2,180 2,165 2,170 218,800
2005/07/15 2,180 2,185 2,165 2,170 268,700
2005/07/14 2,175 2,185 2,170 2,170 244,400
2005/07/13 2,170 2,175 2,165 2,175 222,600
2005/07/12 2,165 2,175 2,165 2,170 221,000
2005/07/11 2,155 2,170 2,155 2,165 236,100
2005/07/08 2,150 2,165 2,145 2,155 320,200
2005/07/07 2,155 2,160 2,150 2,155 257,900
2005/07/06 2,155 2,170 2,155 2,160 278,600
2005/07/05 2,155 2,165 2,150 2,155 164,700
2005/07/04 2,160 2,165 2,145 2,155 281,200
2005/07/01 2,165 2,180 2,160 2,160 218,500
2005/06/30 2,175 2,175 2,160 2,165 409,400
2005/06/29 2,135 2,170 2,135 2,165 431,100
2005/06/28 2,125 2,135 2,120 2,135 207,800
2005/06/27 2,120 2,125 2,115 2,120 254,800
2005/06/24 2,110 2,135 2,105 2,135 474,300
2005/06/23 2,100 2,115 2,090 2,110 306,400
2005/06/22 2,085 2,100 2,080 2,100 398,600
2005/06/21 2,075 2,085 2,075 2,080 223,500
2005/06/20 2,080 2,085 2,075 2,080 295,400
2005/06/17 2,085 2,090 2,070 2,070 243,700
2005/06/16 2,080 2,090 2,070 2,070 191,300
2005/06/15 2,075 2,085 2,065 2,080 263,400
2005/06/14 2,075 2,075 2,070 2,070 108,100
2005/06/13 2,070 2,080 2,065 2,075 237,100
2005/06/10 2,070 2,080 2,065 2,070 489,700
2005/06/09 2,070 2,080 2,070 2,070 308,300
2005/06/08 2,060 2,080 2,055 2,070 300,300
2005/06/07 2,045 2,060 2,045 2,060 166,400
2005/06/06 2,050 2,055 2,045 2,050 113,300
2005/06/03 2,060 2,060 2,050 2,050 117,800
2005/06/02 2,055 2,070 2,050 2,055 223,000
2005/06/01 2,035 2,060 2,030 2,060 289,500
2005/05/31 2,040 2,045 2,030 2,045 198,000
2005/05/30 2,030 2,045 2,020 2,045 197,700
2005/05/27 2,015 2,030 2,015 2,020 214,200
2005/05/26 2,010 2,020 2,005 2,015 131,200
2005/05/25 2,010 2,015 2,005 2,005 126,200
2005/05/24 2,015 2,020 2,005 2,010 146,400
2005/05/23 2,005 2,025 2,000 2,015 170,100
2005/05/20 2,025 2,025 2,005 2,005 244,500
2005/05/19 2,015 2,015 2,000 2,010 208,800
2005/05/18 2,015 2,015 1,998 2,000 149,200
2005/05/17 2,020 2,025 1,997 2,010 222,200
2005/05/16 2,035 2,040 2,015 2,015 275,400
2005/05/13 2,050 2,050 2,030 2,035 273,700
2005/05/12 2,045 2,055 2,040 2,050 281,800
2005/05/11 2,030 2,050 2,030 2,050 202,400
2005/05/10 2,040 2,045 2,030 2,040 176,700
2005/05/09 2,050 2,050 2,035 2,040 205,400
2005/05/06 2,035 2,050 2,030 2,050 196,300
2005/05/02 2,005 2,035 2,005 2,035 265,500
2005/04/28 2,005 2,020 2,000 2,020 170,400
2005/04/27 1,986 2,015 1,986 2,005 248,300
2005/04/26 1,982 1,992 1,978 1,990 176,800
2005/04/25 1,976 1,994 1,976 1,984 175,200
2005/04/22 1,994 1,994 1,972 1,980 377,000
2005/04/21 1,970 1,978 1,967 1,975 277,500
2005/04/20 1,987 1,995 1,976 1,986 214,900
2005/04/19 1,976 1,989 1,961 1,987 369,000
2005/04/18 1,996 2,000 1,959 1,961 514,400
2005/04/15 1,998 2,005 1,990 1,996 336,000
2005/04/14 2,000 2,000 1,990 1,999 335,600
2005/04/13 2,015 2,020 2,000 2,005 165,400
2005/04/12 2,010 2,020 2,010 2,010 148,200
2005/04/11 2,015 2,025 2,010 2,015 217,400
2005/04/08 2,005 2,025 2,005 2,020 274,000
2005/04/07 2,005 2,015 2,005 2,005 229,600
2005/04/06 2,005 2,020 2,005 2,020 186,600
2005/04/05 2,005 2,015 2,005 2,015 138,700
2005/04/04 2,005 2,020 2,000 2,010 165,500
2005/04/01 2,010 2,015 2,005 2,005 207,100
2005/03/31 2,010 2,035 2,000 2,035 323,000
2005/03/30 2,010 2,025 2,005 2,015 192,400
2005/03/29 2,025 2,030 2,000 2,015 313,400
2005/03/28 2,000 2,045 1,998 2,040 354,300
2005/03/25 2,045 2,060 2,045 2,045 293,600
2005/03/24 2,060 2,060 2,050 2,050 266,700
2005/03/23 2,055 2,065 2,050 2,060 391,400
2005/03/22 2,060 2,060 2,050 2,060 242,000
2005/03/18 2,050 2,060 2,050 2,055 118,000
2005/03/17 2,045 2,055 2,040 2,050 330,700
2005/03/16 2,050 2,065 2,035 2,065 418,900
2005/03/15 2,050 2,050 2,040 2,040 213,400
2005/03/14 2,045 2,060 2,040 2,040 267,200
2005/03/11 2,050 2,060 2,045 2,050 647,600
2005/03/10 2,045 2,060 2,040 2,050 210,400
2005/03/09 2,055 2,060 2,050 2,050 274,100
2005/03/08 2,055 2,070 2,055 2,065 302,300
2005/03/07 2,035 2,070 2,035 2,065 362,900
2005/03/04 2,020 2,060 2,020 2,055 484,400
2005/03/03 2,020 2,030 2,015 2,030 413,600
2005/03/02 2,015 2,030 2,015 2,015 331,600
2005/03/01 2,005 2,030 2,005 2,030 474,400
2005/02/28 1,999 2,015 1,991 2,010 424,100
2005/02/25 1,985 2,010 1,985 1,999 461,600
2005/02/24 1,980 1,985 1,975 1,982 308,300
2005/02/23 1,972 1,982 1,970 1,976 325,200
2005/02/22 1,973 1,975 1,965 1,967 308,200
2005/02/21 1,963 1,971 1,960 1,965 275,500
2005/02/18 1,959 1,973 1,955 1,958 531,700
2005/02/17 1,952 1,959 1,948 1,955 427,000
2005/02/16 1,954 1,957 1,951 1,951 417,200
2005/02/15 1,947 1,955 1,947 1,953 344,000
2005/02/14 1,954 1,954 1,944 1,947 878,200
2005/02/10 1,965 1,965 1,952 1,953 663,000
2005/02/09 1,963 1,965 1,956 1,965 344,600
2005/02/08 1,966 1,966 1,951 1,951 304,300
2005/02/07 1,949 1,968 1,945 1,965 535,900
2005/02/04 1,938 1,947 1,934 1,943 385,900
2005/02/03 1,935 1,936 1,930 1,935 204,900
2005/02/02 1,940 1,941 1,934 1,935 329,300
2005/02/01 1,933 1,936 1,925 1,936 381,700
2005/01/31 1,919 1,935 1,919 1,922 250,000
2005/01/28 1,914 1,920 1,907 1,918 227,100
2005/01/27 1,930 1,933 1,907 1,918 331,600
2005/01/26 1,930 1,936 1,927 1,934 236,100
2005/01/25 1,922 1,932 1,918 1,932 246,700
2005/01/24 1,906 1,920 1,901 1,915 198,900
2005/01/21 1,906 1,915 1,903 1,906 227,500
2005/01/20 1,907 1,908 1,897 1,903 315,600
2005/01/19 1,916 1,918 1,910 1,910 200,800
2005/01/18 1,920 1,922 1,906 1,912 289,200
2005/01/17 1,922 1,922 1,916 1,918 245,300
2005/01/14 1,910 1,920 1,905 1,919 261,000
2005/01/13 1,921 1,921 1,912 1,913 164,200
2005/01/12 1,930 1,939 1,920 1,920 271,700
2005/01/11 1,927 1,939 1,927 1,937 271,800
2005/01/07 1,920 1,928 1,914 1,926 271,800
2005/01/06 1,907 1,923 1,907 1,912 136,900
2005/01/05 1,913 1,918 1,910 1,910 128,000
2005/01/04 1,913 1,921 1,909 1,916 75,700

このページの先頭へ