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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,318 | 1,349 | 1,316 | 1,349 | 451,400 |
| 2011/12/29 | 1,308 | 1,324 | 1,308 | 1,317 | 349,900 |
| 2011/12/28 | 1,292 | 1,312 | 1,280 | 1,300 | 384,100 |
| 2011/12/27 | 1,284 | 1,308 | 1,280 | 1,303 | 310,100 |
| 2011/12/26 | 1,327 | 1,327 | 1,294 | 1,294 | 288,200 |
| 2011/12/22 | 1,322 | 1,333 | 1,312 | 1,325 | 541,500 |
| 2011/12/21 | 1,310 | 1,320 | 1,286 | 1,320 | 566,600 |
| 2011/12/20 | 1,336 | 1,336 | 1,298 | 1,303 | 340,100 |
| 2011/12/19 | 1,311 | 1,336 | 1,306 | 1,320 | 424,900 |
| 2011/12/16 | 1,306 | 1,331 | 1,305 | 1,323 | 601,700 |
| 2011/12/15 | 1,298 | 1,322 | 1,298 | 1,302 | 350,700 |
| 2011/12/14 | 1,302 | 1,314 | 1,299 | 1,308 | 412,000 |
| 2011/12/13 | 1,298 | 1,322 | 1,286 | 1,309 | 563,100 |
| 2011/12/12 | 1,329 | 1,329 | 1,305 | 1,312 | 464,800 |
| 2011/12/09 | 1,327 | 1,332 | 1,311 | 1,314 | 862,200 |
| 2011/12/08 | 1,323 | 1,329 | 1,290 | 1,323 | 621,200 |
| 2011/12/07 | 1,313 | 1,328 | 1,299 | 1,324 | 384,600 |
| 2011/12/06 | 1,319 | 1,333 | 1,308 | 1,312 | 369,400 |
| 2011/12/05 | 1,314 | 1,325 | 1,299 | 1,319 | 427,200 |
| 2011/12/02 | 1,322 | 1,324 | 1,291 | 1,313 | 295,700 |
| 2011/12/01 | 1,325 | 1,328 | 1,299 | 1,305 | 515,500 |
| 2011/11/30 | 1,296 | 1,328 | 1,282 | 1,309 | 918,800 |
| 2011/11/29 | 1,258 | 1,278 | 1,247 | 1,270 | 459,300 |
| 2011/11/28 | 1,285 | 1,287 | 1,258 | 1,258 | 377,300 |
| 2011/11/25 | 1,263 | 1,288 | 1,262 | 1,278 | 601,300 |
| 2011/11/24 | 1,267 | 1,284 | 1,255 | 1,264 | 536,700 |
| 2011/11/22 | 1,252 | 1,273 | 1,246 | 1,267 | 699,400 |
| 2011/11/21 | 1,198 | 1,252 | 1,197 | 1,251 | 665,300 |
| 2011/11/18 | 1,200 | 1,215 | 1,190 | 1,213 | 678,200 |
| 2011/11/17 | 1,147 | 1,200 | 1,147 | 1,198 | 449,300 |
| 2011/11/16 | 1,153 | 1,160 | 1,146 | 1,156 | 288,300 |
| 2011/11/15 | 1,149 | 1,172 | 1,147 | 1,153 | 375,400 |
| 2011/11/14 | 1,147 | 1,161 | 1,144 | 1,161 | 269,400 |
| 2011/11/11 | 1,147 | 1,168 | 1,137 | 1,149 | 378,100 |
| 2011/11/10 | 1,127 | 1,159 | 1,124 | 1,157 | 460,600 |
| 2011/11/09 | 1,125 | 1,159 | 1,125 | 1,157 | 395,900 |
| 2011/11/08 | 1,133 | 1,145 | 1,115 | 1,123 | 386,100 |
| 2011/11/07 | 1,145 | 1,156 | 1,140 | 1,148 | 292,600 |
| 2011/11/04 | 1,150 | 1,155 | 1,136 | 1,147 | 461,900 |
| 2011/11/02 | 1,179 | 1,179 | 1,127 | 1,138 | 770,500 |
| 2011/11/01 | 1,173 | 1,179 | 1,148 | 1,171 | 779,400 |
| 2011/10/31 | 1,190 | 1,207 | 1,173 | 1,173 | 724,900 |
| 2011/10/28 | 1,225 | 1,231 | 1,193 | 1,195 | 577,800 |
| 2011/10/27 | 1,198 | 1,223 | 1,188 | 1,209 | 483,000 |
| 2011/10/26 | 1,200 | 1,224 | 1,177 | 1,212 | 466,700 |
| 2011/10/25 | 1,238 | 1,247 | 1,206 | 1,210 | 501,500 |
| 2011/10/24 | 1,219 | 1,245 | 1,213 | 1,233 | 406,500 |
| 2011/10/21 | 1,233 | 1,245 | 1,214 | 1,231 | 500,900 |
| 2011/10/20 | 1,206 | 1,240 | 1,180 | 1,234 | 1,184,400 |
| 2011/10/19 | 1,210 | 1,233 | 1,202 | 1,213 | 435,400 |
| 2011/10/18 | 1,214 | 1,221 | 1,197 | 1,202 | 902,300 |
| 2011/10/17 | 1,220 | 1,235 | 1,204 | 1,228 | 461,200 |
| 2011/10/14 | 1,230 | 1,230 | 1,205 | 1,210 | 741,200 |
| 2011/10/13 | 1,263 | 1,270 | 1,240 | 1,243 | 469,900 |
| 2011/10/12 | 1,280 | 1,286 | 1,260 | 1,262 | 802,800 |
| 2011/10/11 | 1,298 | 1,309 | 1,281 | 1,289 | 661,400 |
| 2011/10/07 | 1,303 | 1,330 | 1,297 | 1,300 | 428,400 |
| 2011/10/06 | 1,301 | 1,339 | 1,288 | 1,310 | 582,000 |
| 2011/10/05 | 1,344 | 1,344 | 1,287 | 1,305 | 682,000 |
| 2011/10/04 | 1,351 | 1,351 | 1,319 | 1,344 | 712,400 |
| 2011/10/03 | 1,361 | 1,369 | 1,320 | 1,367 | 734,300 |
| 2011/09/30 | 1,369 | 1,379 | 1,355 | 1,371 | 696,900 |
| 2011/09/29 | 1,368 | 1,393 | 1,333 | 1,362 | 797,300 |
| 2011/09/28 | 1,314 | 1,368 | 1,314 | 1,363 | 950,300 |
| 2011/09/27 | 1,317 | 1,354 | 1,309 | 1,354 | 885,700 |
| 2011/09/26 | 1,306 | 1,331 | 1,287 | 1,317 | 824,000 |
| 2011/09/22 | 1,279 | 1,307 | 1,265 | 1,305 | 605,600 |
| 2011/09/21 | 1,275 | 1,293 | 1,270 | 1,278 | 402,400 |
| 2011/09/20 | 1,293 | 1,301 | 1,265 | 1,270 | 534,400 |
| 2011/09/16 | 1,320 | 1,328 | 1,288 | 1,292 | 637,500 |
| 2011/09/15 | 1,316 | 1,334 | 1,299 | 1,317 | 507,200 |
| 2011/09/14 | 1,303 | 1,317 | 1,275 | 1,309 | 643,200 |
| 2011/09/13 | 1,313 | 1,315 | 1,291 | 1,303 | 565,700 |
| 2011/09/12 | 1,290 | 1,313 | 1,275 | 1,285 | 495,400 |
| 2011/09/09 | 1,305 | 1,333 | 1,305 | 1,317 | 608,900 |
| 2011/09/08 | 1,300 | 1,315 | 1,296 | 1,315 | 513,200 |
| 2011/09/07 | 1,322 | 1,322 | 1,285 | 1,300 | 887,100 |
| 2011/09/06 | 1,303 | 1,342 | 1,298 | 1,322 | 790,600 |
| 2011/09/05 | 1,262 | 1,288 | 1,262 | 1,288 | 368,200 |
| 2011/09/02 | 1,255 | 1,285 | 1,252 | 1,280 | 601,100 |
| 2011/09/01 | 1,292 | 1,292 | 1,261 | 1,267 | 558,700 |
| 2011/08/31 | 1,281 | 1,294 | 1,266 | 1,273 | 688,300 |
| 2011/08/30 | 1,318 | 1,320 | 1,280 | 1,280 | 455,500 |
| 2011/08/29 | 1,315 | 1,337 | 1,289 | 1,305 | 621,600 |
| 2011/08/26 | 1,300 | 1,319 | 1,274 | 1,302 | 497,000 |
| 2011/08/25 | 1,329 | 1,359 | 1,291 | 1,293 | 819,300 |
| 2011/08/24 | 1,320 | 1,329 | 1,304 | 1,313 | 694,400 |
| 2011/08/23 | 1,303 | 1,327 | 1,299 | 1,319 | 868,100 |
| 2011/08/22 | 1,300 | 1,314 | 1,285 | 1,296 | 810,300 |
| 2011/08/19 | 1,262 | 1,294 | 1,260 | 1,291 | 731,700 |
| 2011/08/18 | 1,272 | 1,289 | 1,265 | 1,283 | 773,900 |
| 2011/08/17 | 1,258 | 1,269 | 1,225 | 1,265 | 884,200 |
| 2011/08/16 | 1,299 | 1,299 | 1,240 | 1,252 | 893,000 |
| 2011/08/15 | 1,303 | 1,308 | 1,276 | 1,295 | 600,300 |
| 2011/08/12 | 1,307 | 1,313 | 1,280 | 1,293 | 927,000 |
| 2011/08/11 | 1,228 | 1,299 | 1,223 | 1,294 | 992,900 |
| 2011/08/10 | 1,196 | 1,280 | 1,172 | 1,258 | 1,269,400 |
| 2011/08/09 | 1,125 | 1,168 | 1,095 | 1,168 | 1,228,300 |
| 2011/08/08 | 1,185 | 1,186 | 1,150 | 1,158 | 691,900 |
| 2011/08/05 | 1,186 | 1,209 | 1,161 | 1,206 | 741,500 |
| 2011/08/04 | 1,215 | 1,233 | 1,209 | 1,224 | 723,600 |
| 2011/08/03 | 1,203 | 1,233 | 1,202 | 1,209 | 459,500 |
| 2011/08/02 | 1,231 | 1,235 | 1,216 | 1,229 | 469,100 |
| 2011/08/01 | 1,244 | 1,256 | 1,231 | 1,244 | 538,100 |
| 2011/07/29 | 1,285 | 1,289 | 1,244 | 1,244 | 691,300 |
| 2011/07/28 | 1,275 | 1,318 | 1,270 | 1,292 | 706,400 |
| 2011/07/27 | 1,330 | 1,341 | 1,290 | 1,305 | 676,000 |
| 2011/07/26 | 1,355 | 1,362 | 1,341 | 1,348 | 326,300 |
| 2011/07/25 | 1,373 | 1,373 | 1,347 | 1,355 | 333,200 |
| 2011/07/22 | 1,402 | 1,406 | 1,361 | 1,371 | 618,000 |
| 2011/07/21 | 1,383 | 1,398 | 1,371 | 1,385 | 367,900 |
| 2011/07/20 | 1,370 | 1,377 | 1,362 | 1,377 | 370,800 |
| 2011/07/19 | 1,359 | 1,367 | 1,340 | 1,349 | 696,200 |
| 2011/07/15 | 1,377 | 1,390 | 1,373 | 1,378 | 559,600 |
| 2011/07/14 | 1,377 | 1,389 | 1,367 | 1,375 | 490,000 |
| 2011/07/13 | 1,358 | 1,393 | 1,356 | 1,387 | 740,900 |
| 2011/07/12 | 1,358 | 1,371 | 1,345 | 1,363 | 646,600 |
| 2011/07/11 | 1,350 | 1,373 | 1,342 | 1,363 | 522,700 |
| 2011/07/08 | 1,315 | 1,359 | 1,315 | 1,355 | 974,800 |
| 2011/07/07 | 1,357 | 1,362 | 1,317 | 1,320 | 2,044,300 |
| 2011/07/06 | 1,408 | 1,420 | 1,388 | 1,396 | 1,029,200 |
| 2011/07/05 | 1,430 | 1,436 | 1,415 | 1,421 | 749,700 |
| 2011/07/04 | 1,393 | 1,431 | 1,388 | 1,430 | 970,600 |
| 2011/07/01 | 1,398 | 1,408 | 1,373 | 1,388 | 842,900 |
| 2011/06/30 | 1,407 | 1,421 | 1,384 | 1,392 | 1,697,200 |
| 2011/06/29 | 1,348 | 1,366 | 1,324 | 1,358 | 1,141,600 |
| 2011/06/28 | 1,320 | 1,332 | 1,304 | 1,316 | 856,400 |
| 2011/06/27 | 1,335 | 1,341 | 1,293 | 1,298 | 850,200 |
| 2011/06/24 | 1,301 | 1,353 | 1,293 | 1,333 | 1,285,100 |
| 2011/06/23 | 1,310 | 1,320 | 1,290 | 1,299 | 725,200 |
| 2011/06/22 | 1,324 | 1,335 | 1,294 | 1,329 | 1,419,000 |
| 2011/06/21 | 1,270 | 1,335 | 1,265 | 1,335 | 2,126,300 |
| 2011/06/20 | 1,225 | 1,284 | 1,224 | 1,276 | 1,648,300 |
| 2011/06/17 | 1,168 | 1,206 | 1,155 | 1,199 | 1,148,300 |
| 2011/06/16 | 1,177 | 1,202 | 1,164 | 1,168 | 1,093,900 |
| 2011/06/15 | 1,179 | 1,225 | 1,124 | 1,190 | 3,400,100 |
| 2011/06/14 | 1,055 | 1,158 | 1,050 | 1,152 | 2,945,900 |
| 2011/06/13 | 1,035 | 1,052 | 1,023 | 1,046 | 1,091,000 |
| 2011/06/10 | 1,048 | 1,058 | 1,033 | 1,050 | 1,520,600 |
| 2011/06/09 | 1,035 | 1,049 | 990 | 1,038 | 2,744,600 |
| 2011/06/08 | 1,040 | 1,046 | 1,028 | 1,040 | 927,900 |
| 2011/06/07 | 1,050 | 1,080 | 1,032 | 1,055 | 1,497,100 |
| 2011/06/06 | 1,109 | 1,116 | 1,032 | 1,037 | 1,572,700 |
| 2011/06/03 | 1,127 | 1,136 | 1,105 | 1,108 | 821,100 |
| 2011/06/02 | 1,119 | 1,146 | 1,112 | 1,132 | 921,400 |
| 2011/06/01 | 1,148 | 1,149 | 1,125 | 1,133 | 1,044,000 |
| 2011/05/31 | 1,137 | 1,152 | 1,130 | 1,152 | 1,209,500 |
| 2011/05/30 | 1,132 | 1,138 | 1,128 | 1,138 | 619,200 |
| 2011/05/27 | 1,136 | 1,150 | 1,123 | 1,138 | 590,900 |
| 2011/05/26 | 1,150 | 1,164 | 1,136 | 1,144 | 734,900 |
| 2011/05/25 | 1,155 | 1,160 | 1,136 | 1,152 | 1,212,600 |
| 2011/05/24 | 1,122 | 1,146 | 1,101 | 1,142 | 1,562,800 |
| 2011/05/23 | 1,114 | 1,160 | 1,112 | 1,127 | 1,390,200 |
| 2011/05/20 | 1,178 | 1,179 | 1,112 | 1,132 | 2,218,800 |
| 2011/05/19 | 1,241 | 1,241 | 1,191 | 1,194 | 1,107,100 |
| 2011/05/18 | 1,231 | 1,268 | 1,226 | 1,240 | 911,200 |
| 2011/05/17 | 1,271 | 1,277 | 1,210 | 1,230 | 1,540,200 |
| 2011/05/16 | 1,311 | 1,318 | 1,292 | 1,295 | 866,600 |
| 2011/05/13 | 1,375 | 1,376 | 1,327 | 1,338 | 818,400 |
| 2011/05/12 | 1,400 | 1,404 | 1,381 | 1,381 | 508,800 |
| 2011/05/11 | 1,409 | 1,420 | 1,391 | 1,401 | 658,300 |
| 2011/05/10 | 1,415 | 1,430 | 1,403 | 1,411 | 682,500 |
| 2011/05/09 | 1,437 | 1,444 | 1,415 | 1,425 | 597,400 |
| 2011/05/06 | 1,428 | 1,458 | 1,424 | 1,445 | 710,600 |
| 2011/05/02 | 1,438 | 1,460 | 1,420 | 1,431 | 927,700 |
| 2011/04/28 | 1,410 | 1,436 | 1,408 | 1,434 | 802,400 |
| 2011/04/27 | 1,407 | 1,412 | 1,384 | 1,393 | 1,050,100 |
| 2011/04/26 | 1,406 | 1,418 | 1,401 | 1,412 | 565,500 |
| 2011/04/25 | 1,424 | 1,451 | 1,410 | 1,420 | 637,400 |
| 2011/04/22 | 1,456 | 1,459 | 1,430 | 1,436 | 551,700 |
| 2011/04/21 | 1,466 | 1,466 | 1,451 | 1,455 | 425,800 |
| 2011/04/20 | 1,465 | 1,477 | 1,451 | 1,464 | 488,900 |
| 2011/04/19 | 1,456 | 1,476 | 1,442 | 1,458 | 554,000 |
| 2011/04/18 | 1,485 | 1,494 | 1,464 | 1,464 | 455,400 |
| 2011/04/15 | 1,473 | 1,487 | 1,460 | 1,476 | 475,200 |
| 2011/04/14 | 1,482 | 1,489 | 1,470 | 1,483 | 542,700 |
| 2011/04/13 | 1,517 | 1,522 | 1,486 | 1,495 | 892,400 |
| 2011/04/12 | 1,536 | 1,560 | 1,518 | 1,525 | 765,200 |
| 2011/04/11 | 1,534 | 1,561 | 1,527 | 1,553 | 817,000 |
| 2011/04/08 | 1,476 | 1,532 | 1,466 | 1,523 | 1,292,200 |
| 2011/04/07 | 1,440 | 1,495 | 1,440 | 1,486 | 1,170,900 |
| 2011/04/06 | 1,449 | 1,475 | 1,418 | 1,442 | 1,312,500 |
| 2011/04/05 | 1,485 | 1,497 | 1,460 | 1,475 | 989,900 |
| 2011/04/04 | 1,500 | 1,512 | 1,479 | 1,498 | 958,800 |
| 2011/04/01 | 1,531 | 1,542 | 1,500 | 1,518 | 1,005,700 |
| 2011/03/31 | 1,565 | 1,565 | 1,529 | 1,538 | 960,600 |
| 2011/03/30 | 1,589 | 1,589 | 1,549 | 1,565 | 997,100 |
| 2011/03/29 | 1,600 | 1,619 | 1,581 | 1,603 | 783,200 |
| 2011/03/28 | 1,655 | 1,662 | 1,616 | 1,626 | 993,500 |
| 2011/03/25 | 1,663 | 1,674 | 1,640 | 1,654 | 514,200 |
| 2011/03/24 | 1,688 | 1,718 | 1,650 | 1,662 | 793,800 |
| 2011/03/23 | 1,709 | 1,728 | 1,658 | 1,690 | 763,500 |
| 2011/03/22 | 1,740 | 1,740 | 1,660 | 1,708 | 757,900 |
| 2011/03/18 | 1,672 | 1,690 | 1,620 | 1,659 | 954,800 |
| 2011/03/17 | 1,543 | 1,695 | 1,543 | 1,670 | 1,321,500 |
| 2011/03/16 | 1,510 | 1,594 | 1,500 | 1,575 | 1,224,100 |
| 2011/03/15 | 1,609 | 1,621 | 1,446 | 1,510 | 1,607,600 |
| 2011/03/14 | 1,605 | 1,710 | 1,603 | 1,672 | 905,000 |
| 2011/03/11 | 1,735 | 1,739 | 1,723 | 1,725 | 860,800 |
| 2011/03/10 | 1,741 | 1,747 | 1,729 | 1,741 | 596,500 |
| 2011/03/09 | 1,740 | 1,758 | 1,740 | 1,749 | 543,100 |
| 2011/03/08 | 1,737 | 1,757 | 1,734 | 1,734 | 388,300 |
| 2011/03/07 | 1,731 | 1,747 | 1,725 | 1,741 | 473,700 |
| 2011/03/04 | 1,744 | 1,751 | 1,735 | 1,738 | 356,700 |
| 2011/03/03 | 1,740 | 1,753 | 1,734 | 1,739 | 362,800 |
| 2011/03/02 | 1,740 | 1,752 | 1,733 | 1,734 | 404,600 |
| 2011/03/01 | 1,745 | 1,768 | 1,738 | 1,751 | 409,500 |
| 2011/02/28 | 1,736 | 1,762 | 1,725 | 1,752 | 422,300 |
| 2011/02/25 | 1,729 | 1,741 | 1,711 | 1,741 | 537,700 |
| 2011/02/24 | 1,750 | 1,751 | 1,732 | 1,734 | 444,200 |
| 2011/02/23 | 1,760 | 1,774 | 1,752 | 1,752 | 392,800 |
| 2011/02/22 | 1,763 | 1,771 | 1,759 | 1,767 | 495,600 |
| 2011/02/21 | 1,752 | 1,764 | 1,751 | 1,762 | 271,600 |
| 2011/02/18 | 1,749 | 1,759 | 1,746 | 1,754 | 374,800 |
| 2011/02/17 | 1,727 | 1,750 | 1,715 | 1,748 | 732,900 |
| 2011/02/16 | 1,730 | 1,732 | 1,722 | 1,723 | 359,800 |
| 2011/02/15 | 1,730 | 1,733 | 1,728 | 1,733 | 274,400 |
| 2011/02/14 | 1,720 | 1,728 | 1,720 | 1,726 | 288,900 |
| 2011/02/10 | 1,708 | 1,721 | 1,707 | 1,716 | 271,700 |
| 2011/02/09 | 1,700 | 1,711 | 1,700 | 1,709 | 398,000 |
| 2011/02/08 | 1,704 | 1,706 | 1,696 | 1,696 | 211,100 |
| 2011/02/07 | 1,698 | 1,702 | 1,694 | 1,701 | 280,800 |
| 2011/02/04 | 1,699 | 1,708 | 1,693 | 1,695 | 281,200 |
| 2011/02/03 | 1,683 | 1,688 | 1,681 | 1,688 | 207,100 |
| 2011/02/02 | 1,690 | 1,701 | 1,682 | 1,682 | 392,500 |
| 2011/02/01 | 1,690 | 1,695 | 1,680 | 1,681 | 408,800 |
| 2011/01/31 | 1,686 | 1,708 | 1,685 | 1,700 | 405,500 |
| 2011/01/28 | 1,705 | 1,708 | 1,686 | 1,686 | 363,300 |
| 2011/01/27 | 1,701 | 1,714 | 1,700 | 1,708 | 331,700 |
| 2011/01/26 | 1,712 | 1,717 | 1,701 | 1,701 | 280,200 |
| 2011/01/25 | 1,709 | 1,720 | 1,701 | 1,718 | 399,100 |
| 2011/01/24 | 1,705 | 1,710 | 1,693 | 1,708 | 377,800 |
| 2011/01/21 | 1,690 | 1,711 | 1,685 | 1,700 | 883,000 |
| 2011/01/20 | 1,675 | 1,691 | 1,675 | 1,686 | 542,800 |
| 2011/01/19 | 1,673 | 1,678 | 1,670 | 1,676 | 352,200 |
| 2011/01/18 | 1,670 | 1,679 | 1,669 | 1,678 | 364,100 |
| 2011/01/17 | 1,671 | 1,674 | 1,666 | 1,669 | 356,900 |
| 2011/01/14 | 1,674 | 1,676 | 1,668 | 1,675 | 375,600 |
| 2011/01/13 | 1,667 | 1,674 | 1,663 | 1,673 | 449,900 |
| 2011/01/12 | 1,665 | 1,665 | 1,660 | 1,663 | 358,900 |
| 2011/01/11 | 1,664 | 1,667 | 1,657 | 1,661 | 473,100 |
| 2011/01/07 | 1,667 | 1,668 | 1,660 | 1,662 | 313,600 |
| 2011/01/06 | 1,663 | 1,668 | 1,661 | 1,665 | 394,900 |
| 2011/01/05 | 1,656 | 1,662 | 1,653 | 1,662 | 360,500 |
| 2011/01/04 | 1,668 | 1,668 | 1,651 | 1,657 | 451,600 |