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
2009/12/30 1,809 1,811 1,775 1,775 533,400
2009/12/29 1,799 1,815 1,794 1,812 212,400
2009/12/28 1,800 1,815 1,794 1,799 294,700
2009/12/25 1,805 1,805 1,793 1,793 214,600
2009/12/24 1,799 1,809 1,791 1,797 255,700
2009/12/22 1,806 1,807 1,793 1,799 381,800
2009/12/21 1,809 1,809 1,784 1,785 350,000
2009/12/18 1,801 1,814 1,793 1,808 446,700
2009/12/17 1,815 1,818 1,795 1,800 561,000
2009/12/16 1,781 1,825 1,775 1,806 539,100
2009/12/15 1,764 1,792 1,760 1,761 489,200
2009/12/14 1,784 1,784 1,746 1,763 660,900
2009/12/11 1,781 1,789 1,768 1,775 817,300
2009/12/10 1,813 1,814 1,780 1,786 820,200
2009/12/09 1,780 1,805 1,775 1,785 502,700
2009/12/08 1,761 1,797 1,761 1,779 672,500
2009/12/07 1,780 1,783 1,757 1,760 569,400
2009/12/04 1,781 1,784 1,750 1,766 864,500
2009/12/03 1,769 1,784 1,765 1,779 736,500
2009/12/02 1,745 1,766 1,726 1,759 843,200
2009/12/01 1,725 1,754 1,724 1,746 768,700
2009/11/30 1,748 1,755 1,711 1,750 1,355,600
2009/11/27 1,701 1,731 1,700 1,718 868,700
2009/11/26 1,729 1,743 1,711 1,715 528,800
2009/11/25 1,725 1,741 1,713 1,741 538,200
2009/11/24 1,733 1,745 1,714 1,723 713,400
2009/11/20 1,729 1,739 1,716 1,732 579,100
2009/11/19 1,736 1,739 1,705 1,715 793,000
2009/11/18 1,718 1,737 1,710 1,736 606,200
2009/11/17 1,722 1,737 1,705 1,735 498,300
2009/11/16 1,721 1,734 1,716 1,732 478,200
2009/11/13 1,701 1,732 1,693 1,719 435,000
2009/11/12 1,714 1,719 1,693 1,716 548,200
2009/11/11 1,708 1,744 1,705 1,709 543,800
2009/11/10 1,713 1,739 1,703 1,707 556,400
2009/11/09 1,750 1,751 1,713 1,720 627,200
2009/11/06 1,782 1,783 1,747 1,751 811,800
2009/11/05 1,800 1,801 1,776 1,784 683,100
2009/11/04 1,812 1,815 1,772 1,815 832,400
2009/11/02 1,820 1,831 1,807 1,821 840,300
2009/10/30 1,815 1,832 1,810 1,832 595,500
2009/10/29 1,800 1,835 1,797 1,812 809,500
2009/10/28 1,809 1,828 1,809 1,820 467,200
2009/10/27 1,817 1,845 1,793 1,809 683,500
2009/10/26 1,820 1,849 1,814 1,845 577,800
2009/10/23 1,847 1,849 1,817 1,820 746,000
2009/10/22 1,875 1,876 1,846 1,866 573,300
2009/10/21 1,881 1,881 1,863 1,874 540,500
2009/10/20 1,868 1,894 1,860 1,881 457,700
2009/10/19 1,858 1,870 1,845 1,869 652,200
2009/10/16 1,883 1,885 1,854 1,872 638,000
2009/10/15 1,892 1,903 1,878 1,883 636,900
2009/10/14 1,882 1,899 1,878 1,892 762,300
2009/10/13 1,903 1,903 1,881 1,882 541,200
2009/10/09 1,920 1,920 1,877 1,903 762,200
2009/10/08 1,955 1,956 1,920 1,920 833,200
2009/10/07 1,977 1,982 1,962 1,967 621,500
2009/10/06 1,981 1,986 1,964 1,970 647,000
2009/10/05 1,982 1,992 1,964 1,990 684,300
2009/10/02 1,960 1,983 1,951 1,974 759,600
2009/10/01 1,974 1,974 1,957 1,970 917,600
2009/09/30 1,971 1,985 1,961 1,974 800,400
2009/09/29 1,991 1,991 1,966 1,970 511,200
2009/09/28 1,961 2,000 1,961 2,000 429,400
2009/09/25 1,999 2,000 1,959 1,973 589,700
2009/09/24 1,992 2,015 1,982 2,015 854,200
2009/09/18 1,988 1,991 1,963 1,991 920,200
2009/09/17 1,978 1,994 1,972 1,988 479,300
2009/09/16 1,993 2,005 1,975 1,975 528,000
2009/09/15 1,991 2,000 1,989 1,993 337,700
2009/09/14 1,997 1,999 1,980 1,993 341,100
2009/09/11 2,005 2,010 1,988 1,993 607,800
2009/09/10 1,985 2,005 1,983 2,000 304,500
2009/09/09 1,992 1,992 1,975 1,979 375,000
2009/09/08 1,995 1,997 1,985 1,985 402,000
2009/09/07 2,000 2,010 1,995 1,995 201,700
2009/09/04 2,010 2,015 1,995 2,000 244,100
2009/09/03 1,987 2,010 1,984 2,010 275,200
2009/09/02 2,005 2,010 1,982 2,010 547,900
2009/09/01 2,030 2,040 2,025 2,035 239,600
2009/08/31 2,020 2,050 2,010 2,045 544,900
2009/08/28 1,998 2,015 1,991 2,015 296,800
2009/08/27 1,996 2,005 1,977 1,995 385,200
2009/08/26 1,996 2,005 1,991 1,997 329,300
2009/08/25 1,984 1,998 1,984 1,986 358,800
2009/08/24 1,982 2,005 1,974 1,993 383,900
2009/08/21 1,990 1,990 1,955 1,969 377,500
2009/08/20 1,962 1,991 1,954 1,989 383,600
2009/08/19 1,976 1,980 1,963 1,964 289,600
2009/08/18 1,972 1,982 1,960 1,975 280,800
2009/08/17 1,986 1,986 1,965 1,971 393,800
2009/08/14 1,982 1,994 1,982 1,993 294,000
2009/08/13 1,985 1,994 1,979 1,992 282,500
2009/08/12 1,988 1,992 1,978 1,989 460,900
2009/08/11 1,990 1,996 1,985 1,987 377,100
2009/08/10 1,996 2,000 1,986 1,990 323,300
2009/08/07 1,993 1,999 1,985 1,999 336,200
2009/08/06 2,020 2,020 1,991 1,999 498,200
2009/08/05 2,005 2,030 2,005 2,020 308,800
2009/08/04 2,000 2,010 1,992 2,010 321,300
2009/08/03 2,000 2,000 1,983 1,997 279,300
2009/07/31 1,990 1,999 1,981 1,982 404,100
2009/07/30 1,991 2,000 1,982 1,996 332,300
2009/07/29 2,000 2,020 1,983 1,991 606,100
2009/07/28 2,010 2,015 1,995 2,015 352,800
2009/07/27 2,030 2,030 2,010 2,020 328,100
2009/07/24 2,035 2,040 2,010 2,025 436,200
2009/07/23 2,025 2,040 2,020 2,030 275,500
2009/07/22 2,015 2,035 2,010 2,035 539,500
2009/07/21 2,000 2,020 1,986 1,999 554,100
2009/07/17 1,979 1,997 1,970 1,990 411,700
2009/07/16 1,976 1,997 1,962 1,972 461,700
2009/07/15 1,966 2,005 1,960 1,975 739,400
2009/07/14 2,005 2,005 1,953 1,965 1,134,300
2009/07/13 2,000 2,015 1,987 2,005 482,100
2009/07/10 2,010 2,015 1,985 2,010 358,800
2009/07/09 2,010 2,015 1,976 2,010 756,900
2009/07/08 2,005 2,030 1,990 2,030 529,700
2009/07/07 1,997 2,030 1,997 2,020 469,300
2009/07/06 1,976 2,005 1,974 1,997 296,400
2009/07/03 1,996 1,996 1,971 1,983 441,500
2009/07/02 2,015 2,030 1,991 1,998 458,400
2009/07/01 2,020 2,040 2,010 2,010 450,900
2009/06/30 1,995 2,025 1,991 2,015 450,600
2009/06/29 2,000 2,010 1,983 1,995 535,500
2009/06/26 1,980 2,005 1,971 1,999 354,900
2009/06/25 1,978 1,996 1,960 1,979 457,600
2009/06/24 2,000 2,010 1,974 1,978 532,900
2009/06/23 1,995 2,005 1,959 1,989 902,500
2009/06/22 1,995 2,010 1,985 2,005 516,600
2009/06/19 1,955 1,983 1,943 1,980 596,700
2009/06/18 1,965 1,965 1,945 1,957 394,000
2009/06/17 1,963 1,979 1,952 1,974 507,100
2009/06/16 1,994 1,994 1,944 1,963 806,500
2009/06/15 1,965 1,997 1,933 1,990 637,100
2009/06/12 1,924 1,955 1,920 1,948 991,700
2009/06/11 1,933 1,940 1,921 1,921 420,700
2009/06/10 1,935 1,945 1,927 1,940 385,600
2009/06/09 1,922 1,948 1,922 1,940 488,800
2009/06/08 1,938 1,948 1,919 1,931 508,200
2009/06/05 1,939 1,944 1,932 1,937 400,200
2009/06/04 1,948 1,959 1,935 1,938 730,300
2009/06/03 1,966 1,966 1,947 1,951 490,300
2009/06/02 1,994 1,995 1,957 1,965 558,000
2009/06/01 1,960 1,983 1,945 1,979 599,800
2009/05/29 1,978 1,978 1,942 1,963 1,034,700
2009/05/28 1,982 1,993 1,975 1,978 543,000
2009/05/27 2,005 2,010 1,984 1,990 771,100
2009/05/26 1,999 2,010 1,992 2,010 477,900
2009/05/25 1,997 2,010 1,994 1,994 312,800
2009/05/22 2,025 2,025 1,999 2,000 466,800
2009/05/21 2,020 2,025 1,995 2,025 447,000
2009/05/20 2,010 2,025 2,005 2,015 533,600
2009/05/19 2,000 2,005 1,982 2,005 799,800
2009/05/18 2,000 2,000 1,978 1,980 638,400
2009/05/15 2,015 2,025 2,005 2,005 462,400
2009/05/14 2,025 2,045 2,015 2,020 414,800
2009/05/13 2,010 2,050 2,000 2,045 498,000
2009/05/12 2,015 2,025 2,000 2,005 209,400
2009/05/11 2,035 2,060 2,005 2,020 470,800
2009/05/08 2,015 2,030 2,000 2,030 599,000
2009/05/07 2,015 2,040 2,000 2,010 493,100
2009/05/01 2,010 2,020 1,996 2,010 446,400
2009/04/30 1,997 2,020 1,971 1,990 750,800
2009/04/28 2,015 2,025 1,986 1,986 503,100
2009/04/27 2,015 2,025 1,983 2,010 592,200
2009/04/24 2,030 2,030 2,000 2,000 285,300
2009/04/23 2,015 2,045 2,010 2,045 408,200
2009/04/22 2,020 2,030 2,000 2,000 368,500
2009/04/21 2,020 2,035 2,000 2,015 676,900
2009/04/20 2,050 2,060 2,030 2,040 361,000
2009/04/17 2,040 2,060 2,030 2,030 348,200
2009/04/16 2,055 2,075 2,030 2,045 475,300
2009/04/15 2,060 2,070 2,005 2,050 1,040,900
2009/04/14 2,070 2,080 2,050 2,060 592,400
2009/04/13 2,110 2,115 2,070 2,070 353,700
2009/04/10 2,130 2,130 2,100 2,110 236,300
2009/04/09 2,115 2,145 2,105 2,115 417,200
2009/04/08 2,115 2,145 2,085 2,140 509,800
2009/04/07 2,095 2,135 2,085 2,115 525,500
2009/04/06 2,105 2,115 2,070 2,090 405,100
2009/04/03 2,135 2,150 2,090 2,100 417,700
2009/04/02 2,145 2,175 2,125 2,135 438,700
2009/04/01 2,120 2,180 2,100 2,115 500,900
2009/03/31 2,175 2,210 2,105 2,140 664,000
2009/03/30 2,200 2,250 2,190 2,190 665,000
2009/03/27 2,235 2,255 2,185 2,195 527,600
2009/03/26 2,205 2,210 2,150 2,210 524,800
2009/03/25 2,170 2,235 2,170 2,235 655,500
2009/03/24 2,165 2,170 2,120 2,160 574,600
2009/03/23 2,075 2,125 2,075 2,115 550,100
2009/03/19 2,180 2,180 2,075 2,075 597,300
2009/03/18 2,050 2,115 2,045 2,105 810,400
2009/03/17 2,050 2,070 2,020 2,045 526,300
2009/03/16 2,040 2,075 2,015 2,045 464,000
2009/03/13 2,000 2,040 1,987 2,025 1,642,500
2009/03/12 2,090 2,095 2,005 2,015 607,900
2009/03/11 2,170 2,180 2,085 2,090 622,600
2009/03/10 2,195 2,195 2,110 2,130 827,900
2009/03/09 2,270 2,285 2,215 2,235 585,600
2009/03/06 2,260 2,315 2,245 2,290 825,600
2009/03/05 2,255 2,340 2,230 2,300 638,000
2009/03/04 2,250 2,275 2,230 2,255 454,000
2009/03/03 2,295 2,305 2,260 2,265 567,800
2009/03/02 2,310 2,335 2,285 2,335 402,400
2009/02/27 2,295 2,370 2,280 2,350 981,400
2009/02/26 2,330 2,340 2,270 2,290 648,400
2009/02/25 2,350 2,355 2,305 2,330 503,500
2009/02/24 2,320 2,360 2,320 2,350 354,200
2009/02/23 2,320 2,360 2,315 2,340 400,900
2009/02/20 2,350 2,365 2,315 2,320 487,300
2009/02/19 2,315 2,345 2,305 2,325 505,900
2009/02/18 2,325 2,345 2,295 2,320 451,700
2009/02/17 2,345 2,350 2,320 2,320 652,500
2009/02/16 2,295 2,355 2,295 2,350 574,900
2009/02/13 2,280 2,330 2,260 2,295 652,900
2009/02/12 2,255 2,295 2,245 2,275 567,700
2009/02/10 2,265 2,285 2,245 2,265 374,400
2009/02/09 2,295 2,295 2,235 2,245 404,900
2009/02/06 2,295 2,325 2,275 2,275 418,600
2009/02/05 2,305 2,310 2,280 2,285 414,600
2009/02/04 2,270 2,305 2,240 2,305 485,700
2009/02/03 2,285 2,320 2,270 2,275 443,900
2009/02/02 2,330 2,345 2,245 2,310 565,200
2009/01/30 2,310 2,350 2,300 2,350 554,200
2009/01/29 2,255 2,320 2,245 2,320 590,400
2009/01/28 2,310 2,310 2,250 2,250 672,000
2009/01/27 2,275 2,335 2,275 2,330 1,100,000
2009/01/26 2,220 2,275 2,215 2,255 368,200
2009/01/23 2,235 2,245 2,210 2,215 377,600
2009/01/22 2,250 2,275 2,220 2,275 465,400
2009/01/21 2,210 2,245 2,205 2,235 415,800
2009/01/20 2,225 2,255 2,185 2,245 396,600
2009/01/19 2,270 2,290 2,200 2,220 391,000
2009/01/16 2,205 2,290 2,205 2,285 342,800
2009/01/15 2,165 2,220 2,155 2,205 546,100
2009/01/14 2,180 2,210 2,170 2,180 346,500
2009/01/13 2,220 2,225 2,175 2,180 394,600
2009/01/09 2,215 2,245 2,205 2,215 385,700
2009/01/08 2,225 2,265 2,220 2,220 487,500
2009/01/07 2,310 2,315 2,210 2,220 688,500
2009/01/06 2,375 2,375 2,285 2,290 394,400
2009/01/05 2,375 2,390 2,360 2,370 241,500

このページの先頭へ