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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,618 | 1,618 | 1,580 | 1,580 | 363,900 |
| 2014/12/29 | 1,605 | 1,633 | 1,580 | 1,608 | 809,600 |
| 2014/12/26 | 1,575 | 1,603 | 1,571 | 1,602 | 449,700 |
| 2014/12/25 | 1,589 | 1,594 | 1,569 | 1,575 | 392,800 |
| 2014/12/24 | 1,591 | 1,596 | 1,583 | 1,589 | 451,000 |
| 2014/12/22 | 1,590 | 1,599 | 1,574 | 1,586 | 550,600 |
| 2014/12/19 | 1,584 | 1,600 | 1,558 | 1,583 | 911,700 |
| 2014/12/18 | 1,573 | 1,599 | 1,534 | 1,552 | 1,079,200 |
| 2014/12/17 | 1,535 | 1,552 | 1,525 | 1,535 | 754,300 |
| 2014/12/16 | 1,521 | 1,540 | 1,517 | 1,525 | 677,600 |
| 2014/12/15 | 1,552 | 1,574 | 1,532 | 1,548 | 780,300 |
| 2014/12/12 | 1,559 | 1,589 | 1,559 | 1,579 | 1,359,500 |
| 2014/12/11 | 1,552 | 1,568 | 1,523 | 1,550 | 829,600 |
| 2014/12/10 | 1,567 | 1,591 | 1,563 | 1,573 | 944,400 |
| 2014/12/09 | 1,550 | 1,568 | 1,541 | 1,568 | 460,100 |
| 2014/12/08 | 1,581 | 1,587 | 1,557 | 1,557 | 597,000 |
| 2014/12/05 | 1,574 | 1,587 | 1,568 | 1,584 | 681,300 |
| 2014/12/04 | 1,565 | 1,579 | 1,558 | 1,562 | 510,000 |
| 2014/12/03 | 1,550 | 1,567 | 1,542 | 1,552 | 456,800 |
| 2014/12/02 | 1,522 | 1,557 | 1,522 | 1,555 | 682,200 |
| 2014/12/01 | 1,548 | 1,562 | 1,532 | 1,536 | 535,900 |
| 2014/11/28 | 1,533 | 1,545 | 1,519 | 1,532 | 879,400 |
| 2014/11/27 | 1,563 | 1,572 | 1,515 | 1,520 | 718,600 |
| 2014/11/26 | 1,560 | 1,591 | 1,554 | 1,574 | 472,200 |
| 2014/11/25 | 1,598 | 1,598 | 1,550 | 1,569 | 931,500 |
| 2014/11/21 | 1,568 | 1,582 | 1,550 | 1,580 | 684,200 |
| 2014/11/20 | 1,588 | 1,596 | 1,562 | 1,566 | 818,400 |
| 2014/11/19 | 1,593 | 1,607 | 1,583 | 1,593 | 682,600 |
| 2014/11/18 | 1,568 | 1,584 | 1,558 | 1,580 | 649,200 |
| 2014/11/17 | 1,585 | 1,585 | 1,539 | 1,541 | 854,300 |
| 2014/11/14 | 1,574 | 1,585 | 1,561 | 1,585 | 734,000 |
| 2014/11/13 | 1,538 | 1,560 | 1,531 | 1,554 | 852,500 |
| 2014/11/12 | 1,540 | 1,554 | 1,522 | 1,529 | 1,002,700 |
| 2014/11/11 | 1,514 | 1,534 | 1,511 | 1,517 | 796,900 |
| 2014/11/10 | 1,519 | 1,527 | 1,501 | 1,514 | 501,400 |
| 2014/11/07 | 1,500 | 1,529 | 1,493 | 1,522 | 760,500 |
| 2014/11/06 | 1,524 | 1,527 | 1,474 | 1,478 | 1,087,300 |
| 2014/11/05 | 1,477 | 1,524 | 1,471 | 1,524 | 1,477,800 |
| 2014/11/04 | 1,500 | 1,507 | 1,472 | 1,476 | 1,438,000 |
| 2014/10/31 | 1,429 | 1,455 | 1,422 | 1,454 | 1,096,700 |
| 2014/10/30 | 1,393 | 1,426 | 1,387 | 1,407 | 1,034,400 |
| 2014/10/29 | 1,393 | 1,409 | 1,381 | 1,397 | 642,700 |
| 2014/10/28 | 1,360 | 1,385 | 1,359 | 1,385 | 556,400 |
| 2014/10/27 | 1,327 | 1,370 | 1,325 | 1,363 | 572,900 |
| 2014/10/24 | 1,335 | 1,340 | 1,319 | 1,326 | 336,500 |
| 2014/10/23 | 1,324 | 1,324 | 1,310 | 1,322 | 310,600 |
| 2014/10/22 | 1,326 | 1,332 | 1,312 | 1,326 | 458,900 |
| 2014/10/21 | 1,319 | 1,324 | 1,297 | 1,307 | 521,100 |
| 2014/10/20 | 1,300 | 1,315 | 1,288 | 1,311 | 631,800 |
| 2014/10/17 | 1,285 | 1,297 | 1,273 | 1,277 | 753,400 |
| 2014/10/16 | 1,290 | 1,299 | 1,272 | 1,283 | 820,500 |
| 2014/10/15 | 1,312 | 1,323 | 1,300 | 1,300 | 628,300 |
| 2014/10/14 | 1,306 | 1,326 | 1,300 | 1,306 | 824,100 |
| 2014/10/10 | 1,327 | 1,338 | 1,322 | 1,324 | 558,200 |
| 2014/10/09 | 1,353 | 1,361 | 1,343 | 1,351 | 541,700 |
| 2014/10/08 | 1,349 | 1,368 | 1,349 | 1,351 | 722,700 |
| 2014/10/07 | 1,360 | 1,392 | 1,359 | 1,376 | 700,300 |
| 2014/10/06 | 1,371 | 1,375 | 1,356 | 1,357 | 672,700 |
| 2014/10/03 | 1,355 | 1,367 | 1,344 | 1,352 | 692,500 |
| 2014/10/02 | 1,398 | 1,398 | 1,361 | 1,363 | 747,600 |
| 2014/10/01 | 1,409 | 1,425 | 1,402 | 1,405 | 474,000 |
| 2014/09/30 | 1,426 | 1,434 | 1,404 | 1,406 | 831,900 |
| 2014/09/29 | 1,440 | 1,443 | 1,424 | 1,437 | 633,200 |
| 2014/09/26 | 1,425 | 1,434 | 1,416 | 1,428 | 566,400 |
| 2014/09/25 | 1,436 | 1,449 | 1,428 | 1,449 | 755,400 |
| 2014/09/24 | 1,426 | 1,433 | 1,421 | 1,432 | 435,100 |
| 2014/09/22 | 1,430 | 1,436 | 1,422 | 1,426 | 646,500 |
| 2014/09/19 | 1,428 | 1,440 | 1,422 | 1,428 | 610,900 |
| 2014/09/18 | 1,423 | 1,436 | 1,416 | 1,428 | 608,000 |
| 2014/09/17 | 1,415 | 1,431 | 1,415 | 1,415 | 610,500 |
| 2014/09/16 | 1,421 | 1,432 | 1,405 | 1,420 | 675,600 |
| 2014/09/12 | 1,395 | 1,415 | 1,395 | 1,415 | 1,192,300 |
| 2014/09/11 | 1,401 | 1,409 | 1,388 | 1,400 | 1,211,600 |
| 2014/09/10 | 1,375 | 1,402 | 1,372 | 1,394 | 977,400 |
| 2014/09/09 | 1,402 | 1,402 | 1,379 | 1,379 | 649,400 |
| 2014/09/08 | 1,397 | 1,397 | 1,382 | 1,393 | 628,600 |
| 2014/09/05 | 1,399 | 1,403 | 1,381 | 1,387 | 584,600 |
| 2014/09/04 | 1,378 | 1,399 | 1,375 | 1,399 | 681,300 |
| 2014/09/03 | 1,368 | 1,376 | 1,367 | 1,374 | 657,500 |
| 2014/09/02 | 1,370 | 1,382 | 1,366 | 1,373 | 663,300 |
| 2014/09/01 | 1,371 | 1,383 | 1,370 | 1,372 | 307,900 |
| 2014/08/29 | 1,379 | 1,388 | 1,371 | 1,372 | 432,600 |
| 2014/08/28 | 1,393 | 1,398 | 1,379 | 1,384 | 588,500 |
| 2014/08/27 | 1,402 | 1,413 | 1,392 | 1,403 | 597,700 |
| 2014/08/26 | 1,410 | 1,414 | 1,388 | 1,395 | 455,000 |
| 2014/08/25 | 1,416 | 1,419 | 1,402 | 1,404 | 419,000 |
| 2014/08/22 | 1,445 | 1,445 | 1,414 | 1,418 | 534,500 |
| 2014/08/21 | 1,436 | 1,445 | 1,426 | 1,436 | 641,000 |
| 2014/08/20 | 1,435 | 1,443 | 1,425 | 1,426 | 745,100 |
| 2014/08/19 | 1,415 | 1,433 | 1,409 | 1,428 | 808,400 |
| 2014/08/18 | 1,395 | 1,414 | 1,391 | 1,399 | 457,400 |
| 2014/08/15 | 1,381 | 1,400 | 1,381 | 1,399 | 395,600 |
| 2014/08/14 | 1,392 | 1,392 | 1,378 | 1,384 | 336,600 |
| 2014/08/13 | 1,400 | 1,402 | 1,384 | 1,388 | 499,600 |
| 2014/08/12 | 1,363 | 1,405 | 1,363 | 1,404 | 648,700 |
| 2014/08/11 | 1,366 | 1,373 | 1,348 | 1,362 | 433,100 |
| 2014/08/08 | 1,357 | 1,375 | 1,345 | 1,346 | 611,200 |
| 2014/08/07 | 1,357 | 1,364 | 1,345 | 1,358 | 538,500 |
| 2014/08/06 | 1,366 | 1,376 | 1,343 | 1,350 | 481,300 |
| 2014/08/05 | 1,366 | 1,392 | 1,366 | 1,375 | 486,200 |
| 2014/08/04 | 1,370 | 1,384 | 1,355 | 1,371 | 552,900 |
| 2014/08/01 | 1,382 | 1,408 | 1,373 | 1,378 | 702,800 |
| 2014/07/31 | 1,368 | 1,388 | 1,368 | 1,382 | 683,200 |
| 2014/07/30 | 1,360 | 1,372 | 1,350 | 1,368 | 509,300 |
| 2014/07/29 | 1,365 | 1,376 | 1,361 | 1,364 | 407,500 |
| 2014/07/28 | 1,368 | 1,372 | 1,358 | 1,360 | 436,200 |
| 2014/07/25 | 1,369 | 1,369 | 1,354 | 1,368 | 746,600 |
| 2014/07/24 | 1,366 | 1,373 | 1,348 | 1,348 | 639,100 |
| 2014/07/23 | 1,386 | 1,388 | 1,366 | 1,369 | 258,700 |
| 2014/07/22 | 1,396 | 1,399 | 1,377 | 1,382 | 476,500 |
| 2014/07/18 | 1,366 | 1,383 | 1,363 | 1,380 | 378,600 |
| 2014/07/17 | 1,396 | 1,409 | 1,382 | 1,392 | 642,600 |
| 2014/07/16 | 1,371 | 1,389 | 1,367 | 1,387 | 598,400 |
| 2014/07/15 | 1,356 | 1,374 | 1,352 | 1,364 | 444,400 |
| 2014/07/14 | 1,345 | 1,355 | 1,339 | 1,353 | 512,600 |
| 2014/07/11 | 1,350 | 1,352 | 1,335 | 1,341 | 331,100 |
| 2014/07/10 | 1,388 | 1,389 | 1,363 | 1,363 | 407,200 |
| 2014/07/09 | 1,384 | 1,387 | 1,372 | 1,378 | 408,900 |
| 2014/07/08 | 1,402 | 1,406 | 1,387 | 1,399 | 381,600 |
| 2014/07/07 | 1,404 | 1,423 | 1,404 | 1,413 | 395,200 |
| 2014/07/04 | 1,416 | 1,418 | 1,401 | 1,413 | 519,000 |
| 2014/07/03 | 1,385 | 1,409 | 1,376 | 1,409 | 715,500 |
| 2014/07/02 | 1,391 | 1,392 | 1,376 | 1,380 | 412,200 |
| 2014/07/01 | 1,389 | 1,392 | 1,379 | 1,384 | 643,700 |
| 2014/06/30 | 1,375 | 1,389 | 1,370 | 1,382 | 885,300 |
| 2014/06/27 | 1,382 | 1,389 | 1,356 | 1,375 | 808,700 |
| 2014/06/26 | 1,371 | 1,383 | 1,366 | 1,372 | 493,700 |
| 2014/06/25 | 1,363 | 1,376 | 1,357 | 1,361 | 529,900 |
| 2014/06/24 | 1,370 | 1,382 | 1,360 | 1,371 | 422,800 |
| 2014/06/23 | 1,380 | 1,382 | 1,364 | 1,368 | 461,300 |
| 2014/06/20 | 1,378 | 1,386 | 1,368 | 1,370 | 693,500 |
| 2014/06/19 | 1,350 | 1,377 | 1,345 | 1,372 | 655,000 |
| 2014/06/18 | 1,350 | 1,355 | 1,344 | 1,351 | 388,000 |
| 2014/06/17 | 1,332 | 1,355 | 1,327 | 1,349 | 722,400 |
| 2014/06/16 | 1,326 | 1,336 | 1,320 | 1,326 | 416,000 |
| 2014/06/13 | 1,315 | 1,334 | 1,315 | 1,332 | 973,200 |
| 2014/06/12 | 1,321 | 1,339 | 1,318 | 1,335 | 430,600 |
| 2014/06/11 | 1,328 | 1,340 | 1,324 | 1,337 | 514,700 |
| 2014/06/10 | 1,339 | 1,353 | 1,327 | 1,333 | 690,400 |
| 2014/06/09 | 1,344 | 1,344 | 1,316 | 1,328 | 496,400 |
| 2014/06/06 | 1,345 | 1,348 | 1,312 | 1,340 | 1,055,800 |
| 2014/06/05 | 1,348 | 1,349 | 1,333 | 1,337 | 649,000 |
| 2014/06/04 | 1,347 | 1,355 | 1,342 | 1,354 | 556,100 |
| 2014/06/03 | 1,380 | 1,380 | 1,341 | 1,347 | 1,286,500 |
| 2014/06/02 | 1,358 | 1,379 | 1,354 | 1,367 | 612,700 |
| 2014/05/30 | 1,358 | 1,388 | 1,335 | 1,352 | 1,367,200 |
| 2014/05/29 | 1,351 | 1,377 | 1,351 | 1,357 | 397,700 |
| 2014/05/28 | 1,363 | 1,374 | 1,347 | 1,367 | 661,000 |
| 2014/05/27 | 1,380 | 1,414 | 1,377 | 1,384 | 537,600 |
| 2014/05/26 | 1,398 | 1,403 | 1,391 | 1,401 | 463,900 |
| 2014/05/23 | 1,357 | 1,394 | 1,357 | 1,374 | 501,800 |
| 2014/05/22 | 1,365 | 1,374 | 1,336 | 1,345 | 640,200 |
| 2014/05/21 | 1,372 | 1,389 | 1,362 | 1,371 | 498,000 |
| 2014/05/20 | 1,347 | 1,387 | 1,343 | 1,383 | 442,100 |
| 2014/05/19 | 1,353 | 1,362 | 1,347 | 1,347 | 434,800 |
| 2014/05/16 | 1,360 | 1,362 | 1,341 | 1,353 | 460,700 |
| 2014/05/15 | 1,345 | 1,386 | 1,337 | 1,383 | 581,500 |
| 2014/05/14 | 1,350 | 1,370 | 1,343 | 1,370 | 460,200 |
| 2014/05/13 | 1,370 | 1,380 | 1,350 | 1,357 | 518,900 |
| 2014/05/12 | 1,401 | 1,410 | 1,360 | 1,360 | 615,100 |
| 2014/05/09 | 1,353 | 1,403 | 1,352 | 1,389 | 842,600 |
| 2014/05/08 | 1,333 | 1,379 | 1,329 | 1,371 | 934,000 |
| 2014/05/07 | 1,351 | 1,360 | 1,317 | 1,334 | 1,082,800 |
| 2014/05/02 | 1,376 | 1,386 | 1,354 | 1,373 | 1,110,700 |
| 2014/05/01 | 1,345 | 1,391 | 1,337 | 1,382 | 1,283,600 |
| 2014/04/30 | 1,319 | 1,343 | 1,309 | 1,337 | 1,364,400 |
| 2014/04/28 | 1,275 | 1,294 | 1,274 | 1,291 | 490,900 |
| 2014/04/25 | 1,280 | 1,309 | 1,280 | 1,286 | 665,800 |
| 2014/04/24 | 1,287 | 1,296 | 1,260 | 1,266 | 550,000 |
| 2014/04/23 | 1,303 | 1,306 | 1,275 | 1,293 | 390,600 |
| 2014/04/22 | 1,306 | 1,319 | 1,291 | 1,291 | 490,700 |
| 2014/04/21 | 1,291 | 1,305 | 1,291 | 1,299 | 329,400 |
| 2014/04/18 | 1,290 | 1,297 | 1,279 | 1,295 | 449,500 |
| 2014/04/17 | 1,280 | 1,294 | 1,274 | 1,276 | 410,200 |
| 2014/04/16 | 1,248 | 1,272 | 1,246 | 1,270 | 488,600 |
| 2014/04/15 | 1,244 | 1,255 | 1,234 | 1,244 | 478,700 |
| 2014/04/14 | 1,252 | 1,270 | 1,240 | 1,241 | 535,200 |
| 2014/04/11 | 1,240 | 1,276 | 1,227 | 1,264 | 607,800 |
| 2014/04/10 | 1,283 | 1,306 | 1,253 | 1,254 | 768,700 |
| 2014/04/09 | 1,298 | 1,298 | 1,261 | 1,279 | 1,089,600 |
| 2014/04/08 | 1,334 | 1,337 | 1,302 | 1,314 | 734,900 |
| 2014/04/07 | 1,365 | 1,376 | 1,341 | 1,345 | 521,600 |
| 2014/04/04 | 1,385 | 1,393 | 1,372 | 1,374 | 315,500 |
| 2014/04/03 | 1,393 | 1,395 | 1,375 | 1,385 | 564,900 |
| 2014/04/02 | 1,399 | 1,415 | 1,393 | 1,396 | 681,100 |
| 2014/04/01 | 1,438 | 1,440 | 1,378 | 1,410 | 963,800 |
| 2014/03/31 | 1,420 | 1,443 | 1,402 | 1,439 | 601,200 |
| 2014/03/28 | 1,412 | 1,432 | 1,395 | 1,419 | 851,600 |
| 2014/03/27 | 1,429 | 1,446 | 1,395 | 1,441 | 1,012,200 |
| 2014/03/26 | 1,442 | 1,452 | 1,429 | 1,445 | 1,004,800 |
| 2014/03/25 | 1,428 | 1,458 | 1,423 | 1,439 | 1,245,300 |
| 2014/03/24 | 1,347 | 1,438 | 1,347 | 1,434 | 1,669,700 |
| 2014/03/20 | 1,406 | 1,413 | 1,354 | 1,357 | 929,200 |
| 2014/03/19 | 1,424 | 1,425 | 1,393 | 1,393 | 908,500 |
| 2014/03/18 | 1,439 | 1,439 | 1,414 | 1,424 | 602,200 |
| 2014/03/17 | 1,424 | 1,429 | 1,407 | 1,411 | 654,300 |
| 2014/03/14 | 1,445 | 1,454 | 1,422 | 1,425 | 1,517,600 |
| 2014/03/13 | 1,499 | 1,512 | 1,489 | 1,496 | 622,200 |
| 2014/03/12 | 1,483 | 1,510 | 1,483 | 1,497 | 861,900 |
| 2014/03/11 | 1,507 | 1,525 | 1,491 | 1,499 | 1,091,000 |
| 2014/03/10 | 1,509 | 1,512 | 1,479 | 1,494 | 1,165,900 |
| 2014/03/07 | 1,534 | 1,539 | 1,501 | 1,515 | 779,200 |
| 2014/03/06 | 1,513 | 1,530 | 1,511 | 1,525 | 668,600 |
| 2014/03/05 | 1,515 | 1,528 | 1,494 | 1,501 | 886,600 |
| 2014/03/04 | 1,447 | 1,514 | 1,438 | 1,513 | 1,799,400 |
| 2014/03/03 | 1,443 | 1,458 | 1,423 | 1,448 | 1,163,600 |
| 2014/02/28 | 1,462 | 1,475 | 1,436 | 1,443 | 913,400 |
| 2014/02/27 | 1,466 | 1,478 | 1,454 | 1,456 | 686,900 |
| 2014/02/26 | 1,465 | 1,500 | 1,462 | 1,480 | 764,800 |
| 2014/02/25 | 1,499 | 1,500 | 1,478 | 1,490 | 811,200 |
| 2014/02/24 | 1,453 | 1,497 | 1,446 | 1,488 | 1,345,800 |
| 2014/02/21 | 1,404 | 1,459 | 1,403 | 1,454 | 1,341,000 |
| 2014/02/20 | 1,372 | 1,391 | 1,362 | 1,382 | 876,700 |
| 2014/02/19 | 1,381 | 1,381 | 1,361 | 1,372 | 414,600 |
| 2014/02/18 | 1,364 | 1,384 | 1,340 | 1,371 | 652,600 |
| 2014/02/17 | 1,342 | 1,369 | 1,328 | 1,367 | 514,300 |
| 2014/02/14 | 1,354 | 1,386 | 1,337 | 1,350 | 676,400 |
| 2014/02/13 | 1,382 | 1,384 | 1,350 | 1,360 | 672,200 |
| 2014/02/12 | 1,388 | 1,396 | 1,372 | 1,384 | 701,000 |
| 2014/02/10 | 1,386 | 1,389 | 1,329 | 1,359 | 792,400 |
| 2014/02/07 | 1,322 | 1,368 | 1,319 | 1,361 | 1,079,300 |
| 2014/02/06 | 1,283 | 1,326 | 1,271 | 1,310 | 946,400 |
| 2014/02/05 | 1,266 | 1,287 | 1,251 | 1,283 | 1,303,300 |
| 2014/02/04 | 1,274 | 1,286 | 1,241 | 1,257 | 1,470,500 |
| 2014/02/03 | 1,333 | 1,348 | 1,296 | 1,304 | 1,339,100 |
| 2014/01/31 | 1,359 | 1,360 | 1,327 | 1,343 | 1,347,700 |
| 2014/01/30 | 1,350 | 1,356 | 1,340 | 1,341 | 1,186,000 |
| 2014/01/29 | 1,364 | 1,409 | 1,356 | 1,407 | 932,100 |
| 2014/01/28 | 1,385 | 1,391 | 1,351 | 1,351 | 1,161,300 |
| 2014/01/27 | 1,411 | 1,414 | 1,382 | 1,382 | 1,067,900 |
| 2014/01/24 | 1,431 | 1,456 | 1,428 | 1,435 | 927,900 |
| 2014/01/23 | 1,464 | 1,465 | 1,434 | 1,438 | 1,076,900 |
| 2014/01/22 | 1,460 | 1,470 | 1,456 | 1,466 | 744,200 |
| 2014/01/21 | 1,473 | 1,477 | 1,456 | 1,458 | 860,400 |
| 2014/01/20 | 1,473 | 1,482 | 1,467 | 1,473 | 575,900 |
| 2014/01/17 | 1,466 | 1,481 | 1,458 | 1,479 | 560,800 |
| 2014/01/16 | 1,476 | 1,504 | 1,468 | 1,471 | 1,077,200 |
| 2014/01/15 | 1,482 | 1,490 | 1,452 | 1,482 | 1,413,000 |
| 2014/01/14 | 1,527 | 1,527 | 1,466 | 1,472 | 1,625,400 |
| 2014/01/10 | 1,545 | 1,551 | 1,521 | 1,536 | 1,131,900 |
| 2014/01/09 | 1,568 | 1,576 | 1,546 | 1,559 | 1,241,200 |
| 2014/01/08 | 1,599 | 1,608 | 1,569 | 1,588 | 1,145,500 |
| 2014/01/07 | 1,615 | 1,621 | 1,579 | 1,584 | 990,600 |
| 2014/01/06 | 1,634 | 1,649 | 1,615 | 1,622 | 954,200 |