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
2012/12/28 1,359 1,370 1,319 1,353 928,400
2012/12/27 1,406 1,415 1,379 1,380 876,100
2012/12/26 1,409 1,423 1,391 1,401 532,200
2012/12/25 1,400 1,436 1,395 1,404 768,000
2012/12/21 1,421 1,423 1,357 1,400 1,562,000
2012/12/20 1,353 1,423 1,327 1,403 1,896,800
2012/12/19 1,333 1,352 1,295 1,342 1,127,100
2012/12/18 1,370 1,371 1,293 1,316 1,543,900
2012/12/17 1,255 1,440 1,226 1,371 2,427,200
2012/12/14 1,191 1,242 1,189 1,233 1,298,400
2012/12/13 1,220 1,221 1,183 1,195 728,000
2012/12/12 1,200 1,210 1,180 1,199 1,016,000
2012/12/11 1,170 1,201 1,148 1,190 1,178,400
2012/12/10 1,242 1,246 1,187 1,201 1,189,800
2012/12/07 1,195 1,236 1,193 1,232 1,233,500
2012/12/06 1,170 1,210 1,165 1,193 1,002,200
2012/12/05 1,143 1,178 1,139 1,148 811,100
2012/12/04 1,173 1,184 1,134 1,146 1,161,900
2012/12/03 1,190 1,193 1,140 1,166 1,243,600
2012/11/30 1,209 1,223 1,188 1,189 1,860,400
2012/11/29 1,157 1,202 1,156 1,198 1,434,200
2012/11/28 1,179 1,206 1,150 1,158 1,585,700
2012/11/27 1,166 1,217 1,126 1,178 2,059,800
2012/11/26 1,133 1,186 1,127 1,166 1,350,800
2012/11/22 1,117 1,122 1,091 1,103 745,900
2012/11/21 1,116 1,120 1,078 1,099 987,200
2012/11/20 1,100 1,131 1,055 1,100 1,987,400
2012/11/19 1,047 1,098 1,046 1,091 1,608,900
2012/11/16 1,021 1,045 1,011 1,033 1,343,900
2012/11/15 974 1,012 964 1,006 1,164,000
2012/11/14 979 984 955 960 641,400
2012/11/13 950 985 945 972 987,000
2012/11/12 958 993 954 955 700,500
2012/11/09 984 995 952 968 1,051,800
2012/11/08 972 1,012 960 995 1,734,900
2012/11/07 938 1,000 925 997 2,309,800
2012/11/06 876 950 874 944 1,675,400
2012/11/05 892 901 867 884 1,201,000
2012/11/02 872 897 863 897 1,459,800
2012/11/01 873 877 853 866 952,500
2012/10/31 860 866 844 858 868,800
2012/10/30 870 888 852 852 885,400
2012/10/29 863 881 834 865 1,523,300
2012/10/26 925 940 854 861 2,217,400
2012/10/25 902 929 893 921 1,206,300
2012/10/24 948 981 893 901 1,752,900
2012/10/23 1,024 1,028 937 941 1,251,800
2012/10/22 1,065 1,068 1,026 1,029 776,500
2012/10/19 1,030 1,056 1,025 1,055 719,800
2012/10/18 1,018 1,041 1,015 1,027 781,800
2012/10/17 985 1,024 974 1,018 1,131,800
2012/10/16 985 1,000 964 984 1,017,700
2012/10/15 972 991 959 989 717,900
2012/10/12 956 975 943 968 963,600
2012/10/11 950 1,004 948 971 1,235,100
2012/10/10 956 978 940 956 1,218,400
2012/10/09 987 1,016 955 956 1,732,300
2012/10/05 1,026 1,057 1,025 1,047 865,200
2012/10/04 1,072 1,072 1,020 1,038 1,155,900
2012/10/03 1,089 1,094 1,058 1,078 835,900
2012/10/02 1,076 1,094 1,060 1,081 756,600
2012/10/01 1,035 1,084 1,020 1,084 1,056,300
2012/09/28 1,072 1,092 1,030 1,037 1,214,800
2012/09/27 1,040 1,080 1,037 1,074 997,600
2012/09/26 1,018 1,052 1,017 1,040 1,150,600
2012/09/25 1,034 1,048 1,017 1,042 1,101,400
2012/09/24 1,000 1,055 995 1,053 1,569,500
2012/09/21 980 1,020 953 1,019 1,723,000
2012/09/20 1,004 1,007 963 973 1,086,500
2012/09/19 966 1,023 966 1,013 1,729,600
2012/09/18 934 984 932 972 1,527,300
2012/09/14 900 923 893 923 1,231,700
2012/09/13 864 905 845 902 1,390,000
2012/09/12 860 882 840 858 1,413,900
2012/09/11 883 898 859 866 1,235,900
2012/09/10 909 933 889 892 1,180,000
2012/09/07 895 915 872 909 1,675,100
2012/09/06 914 921 883 888 902,300
2012/09/05 935 960 915 919 1,189,700
2012/09/04 962 976 924 926 1,328,000
2012/09/03 975 986 960 960 1,054,300
2012/08/31 989 1,010 981 988 1,485,600
2012/08/30 998 1,018 977 999 1,095,500
2012/08/29 1,002 1,050 982 1,036 1,074,600
2012/08/28 1,070 1,094 1,022 1,026 1,318,700
2012/08/27 1,081 1,104 1,060 1,071 569,800
2012/08/24 1,067 1,104 1,062 1,086 584,300
2012/08/23 1,058 1,080 1,056 1,074 387,300
2012/08/22 1,075 1,085 1,064 1,069 327,900
2012/08/21 1,092 1,094 1,067 1,075 448,300
2012/08/20 1,097 1,097 1,076 1,085 438,800
2012/08/17 1,074 1,083 1,053 1,083 517,300
2012/08/16 1,072 1,083 1,037 1,071 557,900
2012/08/15 1,101 1,126 1,067 1,070 531,200
2012/08/14 1,059 1,096 1,048 1,093 1,080,500
2012/08/13 1,027 1,051 1,020 1,037 593,800
2012/08/10 1,058 1,069 1,031 1,039 429,400
2012/08/09 1,047 1,085 1,043 1,063 847,200
2012/08/08 1,042 1,080 1,017 1,048 1,208,600
2012/08/07 944 1,054 937 1,043 1,710,300
2012/08/06 937 967 918 954 1,323,900
2012/08/03 917 943 882 922 1,024,400
2012/08/02 917 948 904 920 1,461,400
2012/08/01 965 966 891 904 1,663,100
2012/07/31 947 1,000 941 1,000 1,432,200
2012/07/30 1,003 1,005 950 959 859,000
2012/07/27 1,012 1,014 983 1,002 619,400
2012/07/26 998 1,019 979 997 1,077,400
2012/07/25 1,021 1,045 997 998 834,600
2012/07/24 1,064 1,097 1,039 1,039 719,400
2012/07/23 1,087 1,107 1,073 1,074 669,100
2012/07/20 1,171 1,175 1,111 1,112 768,100
2012/07/19 1,164 1,211 1,160 1,172 871,200
2012/07/18 1,174 1,190 1,154 1,168 858,600
2012/07/17 1,251 1,257 1,199 1,199 518,200
2012/07/13 1,300 1,313 1,271 1,275 293,700
2012/07/12 1,299 1,312 1,292 1,297 371,100
2012/07/11 1,309 1,309 1,283 1,301 296,100
2012/07/10 1,319 1,324 1,302 1,302 272,800
2012/07/09 1,290 1,319 1,290 1,306 346,200
2012/07/06 1,284 1,311 1,284 1,300 448,400
2012/07/05 1,300 1,318 1,280 1,283 429,000
2012/07/04 1,306 1,319 1,301 1,313 234,100
2012/07/03 1,286 1,313 1,286 1,307 383,500
2012/07/02 1,331 1,334 1,274 1,283 404,600
2012/06/29 1,290 1,324 1,280 1,311 617,900
2012/06/28 1,293 1,310 1,262 1,280 939,000
2012/06/27 1,224 1,233 1,217 1,233 297,800
2012/06/26 1,199 1,236 1,199 1,216 577,400
2012/06/25 1,221 1,230 1,204 1,209 402,100
2012/06/22 1,249 1,249 1,217 1,225 507,900
2012/06/21 1,210 1,247 1,210 1,243 732,900
2012/06/20 1,199 1,224 1,192 1,216 499,400
2012/06/19 1,187 1,200 1,177 1,184 468,200
2012/06/18 1,196 1,212 1,170 1,181 522,400
2012/06/15 1,181 1,196 1,168 1,196 509,600
2012/06/14 1,200 1,203 1,178 1,184 486,000
2012/06/13 1,197 1,211 1,184 1,197 531,700
2012/06/12 1,203 1,215 1,186 1,204 602,900
2012/06/11 1,203 1,215 1,191 1,209 723,200
2012/06/08 1,212 1,234 1,167 1,192 1,165,300
2012/06/07 1,194 1,221 1,176 1,221 458,900
2012/06/06 1,206 1,212 1,186 1,194 461,700
2012/06/05 1,208 1,229 1,196 1,220 507,500
2012/06/04 1,188 1,214 1,175 1,207 639,900
2012/06/01 1,223 1,230 1,185 1,209 705,200
2012/05/31 1,232 1,281 1,221 1,237 1,217,400
2012/05/30 1,201 1,234 1,201 1,229 420,800
2012/05/29 1,240 1,242 1,202 1,220 483,500
2012/05/28 1,231 1,256 1,231 1,239 331,700
2012/05/25 1,240 1,268 1,238 1,252 487,500
2012/05/24 1,223 1,253 1,223 1,238 345,600
2012/05/23 1,225 1,265 1,210 1,231 681,300
2012/05/22 1,280 1,280 1,235 1,242 563,100
2012/05/21 1,258 1,289 1,233 1,279 559,600
2012/05/18 1,279 1,294 1,258 1,270 540,600
2012/05/17 1,302 1,302 1,268 1,296 358,900
2012/05/16 1,308 1,311 1,279 1,302 538,900
2012/05/15 1,355 1,356 1,302 1,307 487,500
2012/05/14 1,302 1,371 1,302 1,355 504,500
2012/05/11 1,332 1,350 1,320 1,321 403,400
2012/05/10 1,310 1,374 1,308 1,349 578,800
2012/05/09 1,311 1,330 1,303 1,311 631,700
2012/05/08 1,335 1,364 1,310 1,326 391,600
2012/05/07 1,309 1,348 1,300 1,343 607,600
2012/05/02 1,370 1,375 1,344 1,355 524,300
2012/05/01 1,381 1,396 1,357 1,373 555,000
2012/04/27 1,380 1,400 1,363 1,373 337,000
2012/04/26 1,434 1,435 1,381 1,384 462,400
2012/04/25 1,404 1,410 1,389 1,404 296,800
2012/04/24 1,400 1,415 1,360 1,411 752,200
2012/04/23 1,431 1,444 1,397 1,399 652,100
2012/04/20 1,454 1,459 1,430 1,433 340,300
2012/04/19 1,453 1,461 1,434 1,448 336,700
2012/04/18 1,492 1,504 1,455 1,461 579,300
2012/04/17 1,470 1,494 1,444 1,486 406,100
2012/04/16 1,466 1,503 1,460 1,478 352,300
2012/04/13 1,451 1,473 1,442 1,469 304,800
2012/04/12 1,478 1,494 1,453 1,461 402,200
2012/04/11 1,497 1,511 1,461 1,480 593,200
2012/04/10 1,505 1,520 1,469 1,511 634,900
2012/04/09 1,520 1,545 1,504 1,504 298,600
2012/04/06 1,513 1,552 1,506 1,527 513,600
2012/04/05 1,506 1,558 1,505 1,526 461,000
2012/04/04 1,550 1,564 1,507 1,507 433,400
2012/04/03 1,540 1,565 1,527 1,554 587,400
2012/04/02 1,538 1,542 1,515 1,539 531,500
2012/03/30 1,550 1,556 1,525 1,537 529,400
2012/03/29 1,523 1,540 1,518 1,538 458,300
2012/03/28 1,523 1,546 1,517 1,522 690,300
2012/03/27 1,529 1,582 1,529 1,570 821,500
2012/03/26 1,537 1,555 1,513 1,514 536,400
2012/03/23 1,503 1,545 1,503 1,535 576,600
2012/03/22 1,511 1,542 1,509 1,526 559,600
2012/03/21 1,520 1,520 1,487 1,506 968,200
2012/03/19 1,574 1,575 1,525 1,526 943,600
2012/03/16 1,565 1,592 1,563 1,583 682,200
2012/03/15 1,549 1,572 1,543 1,562 362,300
2012/03/14 1,555 1,569 1,542 1,542 512,600
2012/03/13 1,528 1,557 1,523 1,542 570,700
2012/03/12 1,527 1,528 1,515 1,522 425,700
2012/03/09 1,544 1,548 1,523 1,527 782,800
2012/03/08 1,533 1,546 1,528 1,534 324,600
2012/03/07 1,516 1,542 1,514 1,529 458,300
2012/03/06 1,512 1,548 1,508 1,531 558,300
2012/03/05 1,514 1,535 1,508 1,515 495,600
2012/03/02 1,499 1,521 1,496 1,519 795,700
2012/03/01 1,486 1,495 1,467 1,476 647,300
2012/02/29 1,494 1,494 1,467 1,474 947,000
2012/02/28 1,483 1,490 1,452 1,481 1,037,000
2012/02/27 1,498 1,517 1,477 1,504 636,400
2012/02/24 1,546 1,560 1,503 1,504 912,800
2012/02/23 1,563 1,564 1,525 1,551 570,200
2012/02/22 1,551 1,570 1,543 1,550 787,200
2012/02/21 1,537 1,548 1,524 1,539 730,700
2012/02/20 1,533 1,548 1,523 1,540 547,100
2012/02/17 1,523 1,537 1,508 1,518 546,400
2012/02/16 1,510 1,533 1,505 1,522 840,900
2012/02/15 1,485 1,522 1,481 1,517 745,500
2012/02/14 1,452 1,489 1,452 1,484 607,800
2012/02/13 1,489 1,494 1,455 1,458 582,500
2012/02/10 1,477 1,497 1,460 1,495 747,900
2012/02/09 1,439 1,477 1,433 1,470 1,128,500
2012/02/08 1,435 1,443 1,424 1,433 492,900
2012/02/07 1,394 1,435 1,367 1,434 1,079,800
2012/02/06 1,394 1,403 1,384 1,397 456,600
2012/02/03 1,366 1,395 1,365 1,390 751,700
2012/02/02 1,361 1,389 1,335 1,361 754,000
2012/02/01 1,400 1,418 1,353 1,361 562,600
2012/01/31 1,410 1,424 1,385 1,394 546,600
2012/01/30 1,422 1,446 1,417 1,423 385,700
2012/01/27 1,415 1,444 1,414 1,437 527,600
2012/01/26 1,423 1,446 1,411 1,427 592,600
2012/01/25 1,414 1,429 1,403 1,423 332,900
2012/01/24 1,411 1,419 1,399 1,414 281,900
2012/01/23 1,421 1,421 1,400 1,410 282,900
2012/01/20 1,440 1,443 1,410 1,423 546,100
2012/01/19 1,413 1,430 1,401 1,410 527,700
2012/01/18 1,414 1,447 1,409 1,412 652,100
2012/01/17 1,392 1,419 1,392 1,419 442,800
2012/01/16 1,394 1,394 1,372 1,389 307,600
2012/01/13 1,400 1,415 1,382 1,405 356,700
2012/01/12 1,396 1,402 1,373 1,396 305,200
2012/01/11 1,401 1,423 1,386 1,395 747,400
2012/01/10 1,363 1,419 1,356 1,401 904,400
2012/01/06 1,367 1,367 1,350 1,365 351,200
2012/01/05 1,391 1,391 1,366 1,367 394,200
2012/01/04 1,360 1,398 1,356 1,388 652,500

このページの先頭へ