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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,667 | 1,677 | 1,650 | 1,650 | 589,100 |
| 2010/12/29 | 1,654 | 1,675 | 1,654 | 1,672 | 369,800 |
| 2010/12/28 | 1,658 | 1,662 | 1,653 | 1,656 | 262,700 |
| 2010/12/27 | 1,652 | 1,660 | 1,650 | 1,653 | 458,400 |
| 2010/12/24 | 1,660 | 1,666 | 1,656 | 1,660 | 558,300 |
| 2010/12/22 | 1,673 | 1,674 | 1,659 | 1,663 | 687,000 |
| 2010/12/21 | 1,664 | 1,679 | 1,664 | 1,676 | 511,400 |
| 2010/12/20 | 1,677 | 1,677 | 1,661 | 1,668 | 453,200 |
| 2010/12/17 | 1,680 | 1,684 | 1,671 | 1,671 | 415,900 |
| 2010/12/16 | 1,680 | 1,688 | 1,676 | 1,679 | 458,800 |
| 2010/12/15 | 1,684 | 1,684 | 1,671 | 1,681 | 452,400 |
| 2010/12/14 | 1,680 | 1,684 | 1,670 | 1,684 | 525,700 |
| 2010/12/13 | 1,674 | 1,675 | 1,664 | 1,675 | 553,500 |
| 2010/12/10 | 1,667 | 1,675 | 1,661 | 1,662 | 1,273,300 |
| 2010/12/09 | 1,665 | 1,678 | 1,662 | 1,666 | 415,500 |
| 2010/12/08 | 1,661 | 1,673 | 1,660 | 1,673 | 479,400 |
| 2010/12/07 | 1,647 | 1,666 | 1,646 | 1,663 | 533,700 |
| 2010/12/06 | 1,639 | 1,657 | 1,637 | 1,650 | 632,000 |
| 2010/12/03 | 1,652 | 1,664 | 1,640 | 1,647 | 874,600 |
| 2010/12/02 | 1,672 | 1,684 | 1,652 | 1,652 | 751,300 |
| 2010/12/01 | 1,663 | 1,673 | 1,659 | 1,671 | 516,000 |
| 2010/11/30 | 1,689 | 1,697 | 1,664 | 1,667 | 611,600 |
| 2010/11/29 | 1,662 | 1,696 | 1,660 | 1,678 | 678,600 |
| 2010/11/26 | 1,655 | 1,667 | 1,652 | 1,661 | 313,500 |
| 2010/11/25 | 1,667 | 1,667 | 1,648 | 1,655 | 401,400 |
| 2010/11/24 | 1,674 | 1,683 | 1,663 | 1,663 | 545,800 |
| 2010/11/22 | 1,683 | 1,684 | 1,671 | 1,673 | 542,100 |
| 2010/11/19 | 1,680 | 1,682 | 1,667 | 1,671 | 589,300 |
| 2010/11/18 | 1,679 | 1,685 | 1,671 | 1,680 | 610,100 |
| 2010/11/17 | 1,660 | 1,677 | 1,648 | 1,669 | 450,400 |
| 2010/11/16 | 1,669 | 1,679 | 1,651 | 1,665 | 745,400 |
| 2010/11/15 | 1,670 | 1,678 | 1,661 | 1,673 | 321,100 |
| 2010/11/12 | 1,671 | 1,680 | 1,664 | 1,666 | 407,800 |
| 2010/11/11 | 1,669 | 1,680 | 1,661 | 1,670 | 457,800 |
| 2010/11/10 | 1,656 | 1,670 | 1,651 | 1,669 | 529,000 |
| 2010/11/09 | 1,642 | 1,664 | 1,642 | 1,661 | 585,500 |
| 2010/11/08 | 1,650 | 1,650 | 1,629 | 1,642 | 613,700 |
| 2010/11/05 | 1,657 | 1,668 | 1,635 | 1,640 | 852,900 |
| 2010/11/04 | 1,639 | 1,657 | 1,632 | 1,640 | 668,500 |
| 2010/11/02 | 1,628 | 1,633 | 1,614 | 1,633 | 516,800 |
| 2010/11/01 | 1,628 | 1,636 | 1,612 | 1,624 | 694,800 |
| 2010/10/29 | 1,607 | 1,644 | 1,605 | 1,624 | 1,403,700 |
| 2010/10/28 | 1,598 | 1,609 | 1,591 | 1,607 | 948,500 |
| 2010/10/27 | 1,613 | 1,613 | 1,591 | 1,602 | 511,900 |
| 2010/10/26 | 1,590 | 1,623 | 1,589 | 1,607 | 982,000 |
| 2010/10/25 | 1,601 | 1,602 | 1,582 | 1,584 | 697,400 |
| 2010/10/22 | 1,624 | 1,627 | 1,601 | 1,608 | 749,000 |
| 2010/10/21 | 1,615 | 1,623 | 1,602 | 1,623 | 577,600 |
| 2010/10/20 | 1,632 | 1,639 | 1,603 | 1,624 | 579,600 |
| 2010/10/19 | 1,632 | 1,651 | 1,626 | 1,645 | 701,700 |
| 2010/10/18 | 1,586 | 1,626 | 1,586 | 1,626 | 691,600 |
| 2010/10/15 | 1,601 | 1,604 | 1,581 | 1,583 | 756,000 |
| 2010/10/14 | 1,608 | 1,611 | 1,590 | 1,600 | 920,000 |
| 2010/10/13 | 1,611 | 1,617 | 1,600 | 1,601 | 939,500 |
| 2010/10/12 | 1,640 | 1,644 | 1,601 | 1,610 | 1,084,300 |
| 2010/10/08 | 1,652 | 1,656 | 1,640 | 1,640 | 982,400 |
| 2010/10/07 | 1,660 | 1,673 | 1,648 | 1,655 | 629,800 |
| 2010/10/06 | 1,668 | 1,668 | 1,649 | 1,655 | 915,400 |
| 2010/10/05 | 1,642 | 1,676 | 1,631 | 1,657 | 728,400 |
| 2010/10/04 | 1,677 | 1,680 | 1,638 | 1,641 | 754,100 |
| 2010/10/01 | 1,652 | 1,670 | 1,642 | 1,670 | 754,000 |
| 2010/09/30 | 1,685 | 1,691 | 1,641 | 1,647 | 1,360,100 |
| 2010/09/29 | 1,704 | 1,705 | 1,674 | 1,683 | 1,772,200 |
| 2010/09/28 | 1,729 | 1,744 | 1,713 | 1,721 | 699,500 |
| 2010/09/27 | 1,733 | 1,753 | 1,717 | 1,751 | 1,069,400 |
| 2010/09/24 | 1,742 | 1,748 | 1,731 | 1,731 | 1,101,300 |
| 2010/09/22 | 1,774 | 1,774 | 1,739 | 1,741 | 1,453,600 |
| 2010/09/21 | 1,763 | 1,776 | 1,751 | 1,766 | 720,500 |
| 2010/09/17 | 1,774 | 1,780 | 1,745 | 1,756 | 1,167,600 |
| 2010/09/16 | 1,819 | 1,821 | 1,763 | 1,763 | 1,179,200 |
| 2010/09/15 | 1,808 | 1,825 | 1,805 | 1,814 | 893,300 |
| 2010/09/14 | 1,820 | 1,831 | 1,800 | 1,802 | 768,700 |
| 2010/09/13 | 1,850 | 1,850 | 1,820 | 1,820 | 633,700 |
| 2010/09/10 | 1,870 | 1,870 | 1,843 | 1,850 | 838,300 |
| 2010/09/09 | 1,869 | 1,869 | 1,854 | 1,863 | 382,100 |
| 2010/09/08 | 1,865 | 1,868 | 1,850 | 1,865 | 400,400 |
| 2010/09/07 | 1,865 | 1,870 | 1,857 | 1,869 | 288,400 |
| 2010/09/06 | 1,850 | 1,873 | 1,841 | 1,871 | 535,500 |
| 2010/09/03 | 1,849 | 1,857 | 1,832 | 1,844 | 499,900 |
| 2010/09/02 | 1,851 | 1,855 | 1,840 | 1,855 | 535,100 |
| 2010/09/01 | 1,831 | 1,851 | 1,812 | 1,851 | 755,600 |
| 2010/08/31 | 1,832 | 1,837 | 1,819 | 1,837 | 809,400 |
| 2010/08/30 | 1,838 | 1,856 | 1,831 | 1,837 | 442,900 |
| 2010/08/27 | 1,808 | 1,844 | 1,808 | 1,837 | 688,200 |
| 2010/08/26 | 1,816 | 1,819 | 1,797 | 1,819 | 559,700 |
| 2010/08/25 | 1,805 | 1,819 | 1,805 | 1,818 | 472,900 |
| 2010/08/24 | 1,795 | 1,817 | 1,795 | 1,816 | 443,900 |
| 2010/08/23 | 1,805 | 1,808 | 1,792 | 1,808 | 530,500 |
| 2010/08/20 | 1,815 | 1,822 | 1,797 | 1,809 | 389,100 |
| 2010/08/19 | 1,822 | 1,822 | 1,802 | 1,814 | 778,500 |
| 2010/08/18 | 1,830 | 1,837 | 1,807 | 1,828 | 499,500 |
| 2010/08/17 | 1,818 | 1,830 | 1,815 | 1,826 | 372,600 |
| 2010/08/16 | 1,787 | 1,821 | 1,787 | 1,821 | 309,300 |
| 2010/08/13 | 1,797 | 1,802 | 1,786 | 1,802 | 249,300 |
| 2010/08/12 | 1,780 | 1,808 | 1,780 | 1,807 | 364,300 |
| 2010/08/11 | 1,802 | 1,802 | 1,777 | 1,798 | 307,500 |
| 2010/08/10 | 1,818 | 1,822 | 1,801 | 1,809 | 313,400 |
| 2010/08/09 | 1,812 | 1,827 | 1,812 | 1,825 | 295,400 |
| 2010/08/06 | 1,804 | 1,823 | 1,804 | 1,823 | 294,400 |
| 2010/08/05 | 1,795 | 1,816 | 1,788 | 1,816 | 344,200 |
| 2010/08/04 | 1,784 | 1,791 | 1,773 | 1,786 | 350,300 |
| 2010/08/03 | 1,797 | 1,809 | 1,786 | 1,791 | 380,200 |
| 2010/08/02 | 1,798 | 1,804 | 1,778 | 1,784 | 367,500 |
| 2010/07/30 | 1,820 | 1,820 | 1,787 | 1,793 | 436,600 |
| 2010/07/29 | 1,818 | 1,825 | 1,811 | 1,819 | 357,300 |
| 2010/07/28 | 1,828 | 1,829 | 1,817 | 1,822 | 433,200 |
| 2010/07/27 | 1,815 | 1,830 | 1,812 | 1,821 | 302,000 |
| 2010/07/26 | 1,843 | 1,843 | 1,817 | 1,817 | 331,300 |
| 2010/07/23 | 1,837 | 1,840 | 1,817 | 1,823 | 490,200 |
| 2010/07/22 | 1,822 | 1,849 | 1,819 | 1,829 | 560,900 |
| 2010/07/21 | 1,801 | 1,831 | 1,797 | 1,821 | 709,000 |
| 2010/07/20 | 1,795 | 1,813 | 1,783 | 1,800 | 562,700 |
| 2010/07/16 | 1,790 | 1,804 | 1,785 | 1,796 | 438,200 |
| 2010/07/15 | 1,817 | 1,822 | 1,790 | 1,790 | 487,900 |
| 2010/07/14 | 1,831 | 1,835 | 1,817 | 1,818 | 404,800 |
| 2010/07/13 | 1,827 | 1,831 | 1,811 | 1,814 | 466,000 |
| 2010/07/12 | 1,844 | 1,845 | 1,822 | 1,824 | 339,000 |
| 2010/07/09 | 1,853 | 1,856 | 1,840 | 1,844 | 538,200 |
| 2010/07/08 | 1,850 | 1,864 | 1,842 | 1,859 | 582,400 |
| 2010/07/07 | 1,828 | 1,845 | 1,819 | 1,839 | 567,000 |
| 2010/07/06 | 1,816 | 1,831 | 1,811 | 1,831 | 420,900 |
| 2010/07/05 | 1,830 | 1,833 | 1,816 | 1,823 | 407,300 |
| 2010/07/02 | 1,820 | 1,821 | 1,797 | 1,818 | 418,500 |
| 2010/07/01 | 1,827 | 1,829 | 1,798 | 1,813 | 542,200 |
| 2010/06/30 | 1,840 | 1,840 | 1,810 | 1,829 | 772,700 |
| 2010/06/29 | 1,837 | 1,842 | 1,830 | 1,842 | 385,700 |
| 2010/06/28 | 1,831 | 1,847 | 1,826 | 1,847 | 458,900 |
| 2010/06/25 | 1,813 | 1,832 | 1,809 | 1,832 | 388,000 |
| 2010/06/24 | 1,819 | 1,837 | 1,814 | 1,822 | 320,500 |
| 2010/06/23 | 1,820 | 1,828 | 1,819 | 1,819 | 345,300 |
| 2010/06/22 | 1,828 | 1,834 | 1,823 | 1,825 | 274,200 |
| 2010/06/21 | 1,824 | 1,839 | 1,819 | 1,833 | 403,100 |
| 2010/06/18 | 1,830 | 1,834 | 1,815 | 1,819 | 437,000 |
| 2010/06/17 | 1,820 | 1,848 | 1,817 | 1,834 | 668,200 |
| 2010/06/16 | 1,800 | 1,824 | 1,793 | 1,820 | 700,100 |
| 2010/06/15 | 1,788 | 1,798 | 1,781 | 1,791 | 467,900 |
| 2010/06/14 | 1,776 | 1,788 | 1,767 | 1,780 | 525,300 |
| 2010/06/11 | 1,793 | 1,793 | 1,768 | 1,779 | 865,200 |
| 2010/06/10 | 1,775 | 1,789 | 1,768 | 1,773 | 455,300 |
| 2010/06/09 | 1,759 | 1,791 | 1,751 | 1,779 | 531,500 |
| 2010/06/08 | 1,752 | 1,774 | 1,748 | 1,769 | 423,300 |
| 2010/06/07 | 1,739 | 1,767 | 1,739 | 1,748 | 505,000 |
| 2010/06/04 | 1,772 | 1,774 | 1,756 | 1,759 | 554,300 |
| 2010/06/03 | 1,766 | 1,780 | 1,750 | 1,764 | 650,400 |
| 2010/06/02 | 1,745 | 1,782 | 1,737 | 1,765 | 895,800 |
| 2010/06/01 | 1,738 | 1,748 | 1,713 | 1,746 | 1,090,200 |
| 2010/05/31 | 1,712 | 1,731 | 1,704 | 1,720 | 733,500 |
| 2010/05/28 | 1,730 | 1,733 | 1,712 | 1,714 | 1,087,500 |
| 2010/05/27 | 1,768 | 1,768 | 1,723 | 1,727 | 1,336,700 |
| 2010/05/26 | 1,767 | 1,796 | 1,755 | 1,767 | 1,860,400 |
| 2010/05/25 | 1,744 | 1,786 | 1,741 | 1,786 | 877,700 |
| 2010/05/24 | 1,745 | 1,780 | 1,745 | 1,752 | 576,700 |
| 2010/05/21 | 1,772 | 1,792 | 1,750 | 1,758 | 744,600 |
| 2010/05/20 | 1,795 | 1,795 | 1,758 | 1,785 | 1,169,700 |
| 2010/05/19 | 1,810 | 1,822 | 1,793 | 1,805 | 779,900 |
| 2010/05/18 | 1,800 | 1,819 | 1,788 | 1,812 | 707,900 |
| 2010/05/17 | 1,771 | 1,809 | 1,770 | 1,809 | 617,200 |
| 2010/05/14 | 1,793 | 1,800 | 1,780 | 1,780 | 530,300 |
| 2010/05/13 | 1,808 | 1,808 | 1,787 | 1,796 | 469,500 |
| 2010/05/12 | 1,769 | 1,811 | 1,766 | 1,800 | 930,700 |
| 2010/05/11 | 1,783 | 1,792 | 1,764 | 1,774 | 488,300 |
| 2010/05/10 | 1,738 | 1,783 | 1,727 | 1,781 | 693,900 |
| 2010/05/07 | 1,750 | 1,765 | 1,740 | 1,753 | 988,800 |
| 2010/05/06 | 1,774 | 1,782 | 1,760 | 1,769 | 669,100 |
| 2010/04/30 | 1,792 | 1,803 | 1,785 | 1,796 | 599,600 |
| 2010/04/28 | 1,780 | 1,784 | 1,766 | 1,775 | 508,800 |
| 2010/04/27 | 1,800 | 1,805 | 1,794 | 1,803 | 381,200 |
| 2010/04/26 | 1,810 | 1,820 | 1,802 | 1,813 | 490,000 |
| 2010/04/23 | 1,785 | 1,808 | 1,781 | 1,795 | 413,200 |
| 2010/04/22 | 1,813 | 1,813 | 1,772 | 1,785 | 642,400 |
| 2010/04/21 | 1,798 | 1,813 | 1,789 | 1,813 | 511,600 |
| 2010/04/20 | 1,780 | 1,808 | 1,771 | 1,791 | 542,900 |
| 2010/04/19 | 1,793 | 1,801 | 1,772 | 1,779 | 492,200 |
| 2010/04/16 | 1,797 | 1,812 | 1,793 | 1,800 | 389,900 |
| 2010/04/15 | 1,800 | 1,808 | 1,792 | 1,803 | 333,000 |
| 2010/04/14 | 1,798 | 1,808 | 1,792 | 1,793 | 452,200 |
| 2010/04/13 | 1,806 | 1,811 | 1,785 | 1,797 | 465,800 |
| 2010/04/12 | 1,821 | 1,821 | 1,804 | 1,804 | 388,800 |
| 2010/04/09 | 1,814 | 1,816 | 1,802 | 1,804 | 532,600 |
| 2010/04/08 | 1,830 | 1,840 | 1,820 | 1,821 | 504,700 |
| 2010/04/07 | 1,845 | 1,853 | 1,833 | 1,842 | 481,500 |
| 2010/04/06 | 1,823 | 1,834 | 1,813 | 1,832 | 501,100 |
| 2010/04/05 | 1,846 | 1,846 | 1,818 | 1,825 | 448,900 |
| 2010/04/02 | 1,866 | 1,866 | 1,843 | 1,845 | 363,900 |
| 2010/04/01 | 1,868 | 1,877 | 1,848 | 1,852 | 609,700 |
| 2010/03/31 | 1,872 | 1,884 | 1,845 | 1,858 | 1,126,200 |
| 2010/03/30 | 1,839 | 1,878 | 1,836 | 1,874 | 434,300 |
| 2010/03/29 | 1,842 | 1,855 | 1,833 | 1,844 | 252,100 |
| 2010/03/26 | 1,857 | 1,875 | 1,853 | 1,873 | 439,100 |
| 2010/03/25 | 1,870 | 1,876 | 1,841 | 1,845 | 683,400 |
| 2010/03/24 | 1,875 | 1,878 | 1,854 | 1,860 | 471,000 |
| 2010/03/23 | 1,878 | 1,883 | 1,872 | 1,874 | 293,700 |
| 2010/03/19 | 1,865 | 1,885 | 1,857 | 1,885 | 495,900 |
| 2010/03/18 | 1,855 | 1,866 | 1,852 | 1,865 | 238,400 |
| 2010/03/17 | 1,867 | 1,867 | 1,852 | 1,859 | 379,500 |
| 2010/03/16 | 1,861 | 1,880 | 1,855 | 1,857 | 538,500 |
| 2010/03/15 | 1,856 | 1,866 | 1,856 | 1,860 | 265,400 |
| 2010/03/12 | 1,854 | 1,861 | 1,847 | 1,856 | 504,500 |
| 2010/03/11 | 1,852 | 1,859 | 1,845 | 1,859 | 327,800 |
| 2010/03/10 | 1,845 | 1,855 | 1,835 | 1,847 | 321,500 |
| 2010/03/09 | 1,863 | 1,869 | 1,850 | 1,850 | 229,600 |
| 2010/03/08 | 1,871 | 1,874 | 1,851 | 1,865 | 377,900 |
| 2010/03/05 | 1,864 | 1,881 | 1,851 | 1,865 | 644,700 |
| 2010/03/04 | 1,877 | 1,884 | 1,862 | 1,869 | 389,100 |
| 2010/03/03 | 1,861 | 1,877 | 1,854 | 1,877 | 401,100 |
| 2010/03/02 | 1,851 | 1,865 | 1,850 | 1,864 | 370,500 |
| 2010/03/01 | 1,868 | 1,875 | 1,847 | 1,856 | 559,200 |
| 2010/02/26 | 1,841 | 1,900 | 1,838 | 1,855 | 1,365,800 |
| 2010/02/25 | 1,810 | 1,833 | 1,809 | 1,829 | 613,100 |
| 2010/02/24 | 1,810 | 1,817 | 1,792 | 1,809 | 633,400 |
| 2010/02/23 | 1,812 | 1,823 | 1,802 | 1,813 | 429,300 |
| 2010/02/22 | 1,793 | 1,827 | 1,789 | 1,802 | 793,700 |
| 2010/02/19 | 1,761 | 1,769 | 1,752 | 1,753 | 614,000 |
| 2010/02/18 | 1,793 | 1,797 | 1,771 | 1,778 | 392,400 |
| 2010/02/17 | 1,808 | 1,809 | 1,788 | 1,794 | 325,300 |
| 2010/02/16 | 1,772 | 1,787 | 1,770 | 1,783 | 261,000 |
| 2010/02/15 | 1,782 | 1,788 | 1,757 | 1,770 | 220,800 |
| 2010/02/12 | 1,763 | 1,782 | 1,760 | 1,778 | 327,000 |
| 2010/02/10 | 1,747 | 1,765 | 1,740 | 1,758 | 423,900 |
| 2010/02/09 | 1,755 | 1,770 | 1,743 | 1,746 | 361,200 |
| 2010/02/08 | 1,770 | 1,779 | 1,755 | 1,775 | 273,100 |
| 2010/02/05 | 1,793 | 1,798 | 1,770 | 1,772 | 292,100 |
| 2010/02/04 | 1,780 | 1,799 | 1,772 | 1,794 | 410,200 |
| 2010/02/03 | 1,769 | 1,798 | 1,761 | 1,777 | 439,400 |
| 2010/02/02 | 1,751 | 1,758 | 1,730 | 1,757 | 409,600 |
| 2010/02/01 | 1,764 | 1,775 | 1,706 | 1,755 | 651,900 |
| 2010/01/29 | 1,790 | 1,797 | 1,771 | 1,775 | 468,100 |
| 2010/01/28 | 1,783 | 1,797 | 1,766 | 1,781 | 455,300 |
| 2010/01/27 | 1,793 | 1,815 | 1,785 | 1,787 | 440,700 |
| 2010/01/26 | 1,833 | 1,833 | 1,793 | 1,795 | 367,800 |
| 2010/01/25 | 1,821 | 1,842 | 1,820 | 1,822 | 420,900 |
| 2010/01/22 | 1,845 | 1,854 | 1,817 | 1,833 | 704,900 |
| 2010/01/21 | 1,825 | 1,849 | 1,825 | 1,846 | 509,000 |
| 2010/01/20 | 1,839 | 1,844 | 1,830 | 1,839 | 312,900 |
| 2010/01/19 | 1,829 | 1,839 | 1,817 | 1,831 | 355,500 |
| 2010/01/18 | 1,829 | 1,833 | 1,815 | 1,822 | 418,300 |
| 2010/01/15 | 1,832 | 1,834 | 1,810 | 1,829 | 666,800 |
| 2010/01/14 | 1,830 | 1,839 | 1,810 | 1,836 | 646,900 |
| 2010/01/13 | 1,827 | 1,850 | 1,826 | 1,833 | 423,000 |
| 2010/01/12 | 1,825 | 1,848 | 1,821 | 1,827 | 472,800 |
| 2010/01/08 | 1,810 | 1,824 | 1,798 | 1,820 | 538,300 |
| 2010/01/07 | 1,807 | 1,813 | 1,797 | 1,813 | 419,500 |
| 2010/01/06 | 1,800 | 1,810 | 1,790 | 1,802 | 436,600 |
| 2010/01/05 | 1,788 | 1,798 | 1,780 | 1,790 | 437,500 |
| 2010/01/04 | 1,780 | 1,792 | 1,768 | 1,782 | 341,900 |