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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,426 | 1,434 | 1,426 | 1,430 | 807,300 |
| 2019/12/27 | 1,432 | 1,436 | 1,429 | 1,432 | 693,900 |
| 2019/12/26 | 1,428 | 1,430 | 1,425 | 1,429 | 420,400 |
| 2019/12/25 | 1,429 | 1,429 | 1,423 | 1,425 | 477,100 |
| 2019/12/24 | 1,427 | 1,432 | 1,425 | 1,428 | 748,800 |
| 2019/12/23 | 1,443 | 1,444 | 1,427 | 1,428 | 2,158,100 |
| 2019/12/20 | 1,470 | 1,471 | 1,449 | 1,453 | 1,125,900 |
| 2019/12/19 | 1,470 | 1,471 | 1,455 | 1,460 | 814,800 |
| 2019/12/18 | 1,480 | 1,480 | 1,471 | 1,474 | 1,067,500 |
| 2019/12/17 | 1,475 | 1,487 | 1,467 | 1,483 | 2,158,800 |
| 2019/12/16 | 1,460 | 1,468 | 1,456 | 1,468 | 924,700 |
| 2019/12/13 | 1,472 | 1,477 | 1,461 | 1,465 | 1,981,500 |
| 2019/12/12 | 1,468 | 1,470 | 1,457 | 1,463 | 1,037,100 |
| 2019/12/11 | 1,455 | 1,468 | 1,449 | 1,461 | 1,704,800 |
| 2019/12/10 | 1,456 | 1,457 | 1,441 | 1,445 | 1,040,400 |
| 2019/12/09 | 1,455 | 1,456 | 1,449 | 1,454 | 697,000 |
| 2019/12/06 | 1,460 | 1,464 | 1,452 | 1,459 | 1,443,500 |
| 2019/12/05 | 1,452 | 1,461 | 1,447 | 1,456 | 1,134,100 |
| 2019/12/04 | 1,457 | 1,460 | 1,443 | 1,455 | 1,494,600 |
| 2019/12/03 | 1,447 | 1,450 | 1,442 | 1,447 | 892,000 |
| 2019/12/02 | 1,457 | 1,461 | 1,448 | 1,456 | 821,300 |
| 2019/11/29 | 1,456 | 1,463 | 1,447 | 1,447 | 931,500 |
| 2019/11/28 | 1,453 | 1,454 | 1,444 | 1,453 | 668,100 |
| 2019/11/27 | 1,451 | 1,457 | 1,447 | 1,453 | 1,094,000 |
| 2019/11/26 | 1,454 | 1,454 | 1,436 | 1,442 | 2,649,400 |
| 2019/11/25 | 1,450 | 1,460 | 1,442 | 1,454 | 1,136,500 |
| 2019/11/22 | 1,448 | 1,449 | 1,439 | 1,444 | 892,600 |
| 2019/11/21 | 1,449 | 1,457 | 1,438 | 1,457 | 1,036,300 |
| 2019/11/20 | 1,448 | 1,456 | 1,442 | 1,447 | 1,228,500 |
| 2019/11/19 | 1,451 | 1,454 | 1,444 | 1,452 | 1,173,000 |
| 2019/11/18 | 1,466 | 1,467 | 1,445 | 1,456 | 1,091,600 |
| 2019/11/15 | 1,466 | 1,478 | 1,458 | 1,463 | 1,276,400 |
| 2019/11/14 | 1,481 | 1,486 | 1,463 | 1,467 | 1,394,600 |
| 2019/11/13 | 1,469 | 1,478 | 1,459 | 1,473 | 1,361,300 |
| 2019/11/12 | 1,474 | 1,476 | 1,463 | 1,468 | 989,800 |
| 2019/11/11 | 1,485 | 1,485 | 1,473 | 1,479 | 820,900 |
| 2019/11/08 | 1,491 | 1,491 | 1,479 | 1,484 | 1,381,600 |
| 2019/11/07 | 1,486 | 1,492 | 1,480 | 1,492 | 1,554,700 |
| 2019/11/06 | 1,469 | 1,489 | 1,467 | 1,487 | 1,581,700 |
| 2019/11/05 | 1,463 | 1,478 | 1,459 | 1,477 | 1,681,100 |
| 2019/11/01 | 1,450 | 1,476 | 1,447 | 1,463 | 2,451,400 |
| 2019/10/31 | 1,450 | 1,453 | 1,441 | 1,441 | 1,081,000 |
| 2019/10/30 | 1,447 | 1,453 | 1,435 | 1,437 | 1,304,900 |
| 2019/10/29 | 1,452 | 1,459 | 1,439 | 1,441 | 1,165,000 |
| 2019/10/28 | 1,453 | 1,461 | 1,450 | 1,459 | 714,200 |
| 2019/10/25 | 1,455 | 1,463 | 1,450 | 1,460 | 1,068,400 |
| 2019/10/24 | 1,459 | 1,461 | 1,447 | 1,447 | 911,200 |
| 2019/10/23 | 1,451 | 1,458 | 1,444 | 1,453 | 1,287,400 |
| 2019/10/21 | 1,450 | 1,453 | 1,439 | 1,444 | 883,600 |
| 2019/10/18 | 1,438 | 1,444 | 1,432 | 1,440 | 834,600 |
| 2019/10/17 | 1,443 | 1,443 | 1,427 | 1,433 | 842,800 |
| 2019/10/16 | 1,449 | 1,461 | 1,439 | 1,442 | 1,207,200 |
| 2019/10/15 | 1,445 | 1,450 | 1,438 | 1,446 | 1,588,400 |
| 2019/10/11 | 1,434 | 1,436 | 1,429 | 1,433 | 988,600 |
| 2019/10/10 | 1,429 | 1,436 | 1,414 | 1,436 | 1,266,300 |
| 2019/10/09 | 1,418 | 1,443 | 1,418 | 1,437 | 1,464,700 |
| 2019/10/08 | 1,425 | 1,434 | 1,421 | 1,426 | 1,267,100 |
| 2019/10/07 | 1,414 | 1,424 | 1,408 | 1,417 | 912,700 |
| 2019/10/04 | 1,401 | 1,424 | 1,401 | 1,424 | 1,259,700 |
| 2019/10/03 | 1,398 | 1,409 | 1,395 | 1,409 | 793,700 |
| 2019/10/02 | 1,400 | 1,415 | 1,396 | 1,411 | 1,145,500 |
| 2019/10/01 | 1,386 | 1,411 | 1,386 | 1,397 | 928,100 |
| 2019/09/30 | 1,402 | 1,410 | 1,382 | 1,389 | 1,348,100 |
| 2019/09/27 | 1,405 | 1,407 | 1,383 | 1,406 | 1,624,700 |
| 2019/09/26 | 1,441 | 1,448 | 1,433 | 1,437 | 1,519,800 |
| 2019/09/25 | 1,430 | 1,440 | 1,426 | 1,437 | 1,003,900 |
| 2019/09/24 | 1,441 | 1,448 | 1,431 | 1,433 | 1,226,000 |
| 2019/09/20 | 1,439 | 1,441 | 1,424 | 1,425 | 1,580,700 |
| 2019/09/19 | 1,430 | 1,461 | 1,425 | 1,436 | 1,976,100 |
| 2019/09/18 | 1,420 | 1,424 | 1,407 | 1,424 | 1,149,500 |
| 2019/09/17 | 1,418 | 1,421 | 1,400 | 1,412 | 983,200 |
| 2019/09/13 | 1,395 | 1,423 | 1,391 | 1,418 | 1,996,300 |
| 2019/09/12 | 1,377 | 1,404 | 1,373 | 1,401 | 2,215,200 |
| 2019/09/11 | 1,358 | 1,374 | 1,352 | 1,364 | 1,394,600 |
| 2019/09/10 | 1,360 | 1,362 | 1,346 | 1,352 | 717,200 |
| 2019/09/09 | 1,345 | 1,359 | 1,341 | 1,358 | 518,000 |
| 2019/09/06 | 1,363 | 1,367 | 1,351 | 1,351 | 789,500 |
| 2019/09/05 | 1,363 | 1,373 | 1,361 | 1,366 | 949,900 |
| 2019/09/04 | 1,367 | 1,373 | 1,354 | 1,363 | 801,600 |
| 2019/09/03 | 1,357 | 1,365 | 1,357 | 1,360 | 623,400 |
| 2019/09/02 | 1,350 | 1,360 | 1,347 | 1,354 | 397,500 |
| 2019/08/30 | 1,355 | 1,362 | 1,343 | 1,357 | 895,500 |
| 2019/08/29 | 1,342 | 1,352 | 1,340 | 1,347 | 537,000 |
| 2019/08/28 | 1,335 | 1,351 | 1,335 | 1,346 | 750,000 |
| 2019/08/27 | 1,347 | 1,349 | 1,336 | 1,337 | 805,600 |
| 2019/08/26 | 1,333 | 1,343 | 1,330 | 1,340 | 815,200 |
| 2019/08/23 | 1,349 | 1,353 | 1,342 | 1,348 | 672,600 |
| 2019/08/22 | 1,342 | 1,342 | 1,333 | 1,341 | 685,300 |
| 2019/08/21 | 1,338 | 1,342 | 1,333 | 1,339 | 709,400 |
| 2019/08/20 | 1,345 | 1,349 | 1,342 | 1,347 | 569,700 |
| 2019/08/19 | 1,336 | 1,343 | 1,335 | 1,341 | 698,700 |
| 2019/08/16 | 1,319 | 1,326 | 1,311 | 1,325 | 678,900 |
| 2019/08/15 | 1,305 | 1,324 | 1,305 | 1,320 | 1,653,500 |
| 2019/08/14 | 1,332 | 1,332 | 1,307 | 1,314 | 1,604,200 |
| 2019/08/13 | 1,345 | 1,354 | 1,337 | 1,343 | 914,100 |
| 2019/08/09 | 1,337 | 1,350 | 1,337 | 1,342 | 841,400 |
| 2019/08/08 | 1,345 | 1,351 | 1,334 | 1,339 | 1,136,900 |
| 2019/08/07 | 1,330 | 1,345 | 1,330 | 1,337 | 872,200 |
| 2019/08/06 | 1,315 | 1,336 | 1,312 | 1,333 | 873,700 |
| 2019/08/05 | 1,328 | 1,338 | 1,318 | 1,336 | 966,700 |
| 2019/08/02 | 1,338 | 1,358 | 1,335 | 1,340 | 1,338,900 |
| 2019/08/01 | 1,376 | 1,377 | 1,320 | 1,340 | 2,163,100 |
| 2019/07/31 | 1,362 | 1,372 | 1,352 | 1,359 | 2,969,600 |
| 2019/07/30 | 1,376 | 1,383 | 1,371 | 1,375 | 1,094,600 |
| 2019/07/29 | 1,362 | 1,377 | 1,362 | 1,371 | 950,800 |
| 2019/07/26 | 1,357 | 1,366 | 1,354 | 1,361 | 588,600 |
| 2019/07/25 | 1,346 | 1,361 | 1,343 | 1,357 | 1,008,000 |
| 2019/07/24 | 1,344 | 1,349 | 1,338 | 1,343 | 697,400 |
| 2019/07/23 | 1,347 | 1,356 | 1,338 | 1,350 | 599,500 |
| 2019/07/22 | 1,354 | 1,359 | 1,345 | 1,351 | 767,200 |
| 2019/07/19 | 1,350 | 1,366 | 1,345 | 1,363 | 915,300 |
| 2019/07/18 | 1,363 | 1,368 | 1,340 | 1,343 | 1,427,300 |
| 2019/07/17 | 1,349 | 1,361 | 1,347 | 1,357 | 1,089,200 |
| 2019/07/16 | 1,355 | 1,358 | 1,337 | 1,344 | 934,200 |
| 2019/07/12 | 1,361 | 1,364 | 1,350 | 1,361 | 722,100 |
| 2019/07/11 | 1,354 | 1,366 | 1,354 | 1,360 | 663,800 |
| 2019/07/10 | 1,357 | 1,362 | 1,347 | 1,357 | 802,000 |
| 2019/07/09 | 1,358 | 1,379 | 1,357 | 1,360 | 961,100 |
| 2019/07/08 | 1,354 | 1,356 | 1,348 | 1,354 | 1,104,200 |
| 2019/07/05 | 1,385 | 1,390 | 1,357 | 1,361 | 1,450,000 |
| 2019/07/04 | 1,385 | 1,397 | 1,385 | 1,392 | 752,400 |
| 2019/07/03 | 1,368 | 1,381 | 1,368 | 1,376 | 880,500 |
| 2019/07/02 | 1,371 | 1,381 | 1,363 | 1,364 | 854,400 |
| 2019/07/01 | 1,367 | 1,368 | 1,355 | 1,363 | 636,100 |
| 2019/06/28 | 1,351 | 1,361 | 1,349 | 1,358 | 1,107,800 |
| 2019/06/27 | 1,362 | 1,362 | 1,341 | 1,356 | 1,303,700 |
| 2019/06/26 | 1,370 | 1,371 | 1,344 | 1,355 | 1,184,400 |
| 2019/06/25 | 1,383 | 1,393 | 1,364 | 1,370 | 1,037,600 |
| 2019/06/24 | 1,379 | 1,383 | 1,371 | 1,373 | 631,400 |
| 2019/06/21 | 1,379 | 1,388 | 1,371 | 1,377 | 1,636,500 |
| 2019/06/20 | 1,368 | 1,375 | 1,359 | 1,367 | 677,800 |
| 2019/06/19 | 1,363 | 1,383 | 1,362 | 1,372 | 872,900 |
| 2019/06/18 | 1,365 | 1,374 | 1,358 | 1,361 | 1,006,900 |
| 2019/06/17 | 1,371 | 1,379 | 1,367 | 1,367 | 516,000 |
| 2019/06/14 | 1,383 | 1,383 | 1,365 | 1,372 | 656,900 |
| 2019/06/13 | 1,385 | 1,394 | 1,373 | 1,377 | 753,900 |
| 2019/06/12 | 1,394 | 1,396 | 1,383 | 1,383 | 638,000 |
| 2019/06/11 | 1,391 | 1,398 | 1,383 | 1,389 | 844,600 |
| 2019/06/10 | 1,388 | 1,404 | 1,384 | 1,397 | 950,200 |
| 2019/06/07 | 1,389 | 1,389 | 1,376 | 1,386 | 647,900 |
| 2019/06/06 | 1,371 | 1,393 | 1,367 | 1,384 | 1,065,300 |
| 2019/06/05 | 1,375 | 1,390 | 1,365 | 1,376 | 1,090,800 |
| 2019/06/04 | 1,372 | 1,377 | 1,362 | 1,375 | 1,026,200 |
| 2019/06/03 | 1,348 | 1,360 | 1,342 | 1,360 | 983,600 |
| 2019/05/31 | 1,355 | 1,359 | 1,342 | 1,359 | 1,169,000 |
| 2019/05/30 | 1,354 | 1,356 | 1,345 | 1,351 | 940,400 |
| 2019/05/29 | 1,362 | 1,389 | 1,362 | 1,372 | 1,566,200 |
| 2019/05/28 | 1,392 | 1,393 | 1,366 | 1,368 | 3,408,200 |
| 2019/05/27 | 1,376 | 1,394 | 1,374 | 1,388 | 896,200 |
| 2019/05/24 | 1,373 | 1,381 | 1,367 | 1,368 | 1,068,300 |
| 2019/05/23 | 1,358 | 1,371 | 1,356 | 1,367 | 895,000 |
| 2019/05/22 | 1,364 | 1,375 | 1,357 | 1,362 | 1,197,900 |
| 2019/05/21 | 1,370 | 1,374 | 1,350 | 1,357 | 1,227,900 |
| 2019/05/20 | 1,358 | 1,369 | 1,353 | 1,365 | 819,600 |
| 2019/05/17 | 1,373 | 1,374 | 1,352 | 1,361 | 808,200 |
| 2019/05/16 | 1,341 | 1,367 | 1,339 | 1,362 | 1,209,800 |
| 2019/05/15 | 1,348 | 1,348 | 1,338 | 1,343 | 1,535,000 |
| 2019/05/14 | 1,350 | 1,354 | 1,332 | 1,354 | 956,300 |
| 2019/05/13 | 1,356 | 1,363 | 1,344 | 1,358 | 958,900 |
| 2019/05/10 | 1,339 | 1,362 | 1,333 | 1,356 | 1,381,700 |
| 2019/05/09 | 1,344 | 1,350 | 1,327 | 1,342 | 1,935,800 |
| 2019/05/08 | 1,343 | 1,361 | 1,335 | 1,361 | 1,657,100 |
| 2019/05/07 | 1,393 | 1,408 | 1,352 | 1,360 | 3,318,700 |
| 2019/04/26 | 1,313 | 1,331 | 1,313 | 1,327 | 1,181,300 |
| 2019/04/25 | 1,322 | 1,329 | 1,319 | 1,322 | 869,500 |
| 2019/04/24 | 1,347 | 1,347 | 1,307 | 1,315 | 2,346,900 |
| 2019/04/23 | 1,346 | 1,361 | 1,345 | 1,349 | 864,000 |
| 2019/04/22 | 1,327 | 1,348 | 1,322 | 1,340 | 709,000 |
| 2019/04/19 | 1,338 | 1,342 | 1,321 | 1,331 | 743,300 |
| 2019/04/18 | 1,344 | 1,347 | 1,334 | 1,335 | 891,200 |
| 2019/04/17 | 1,336 | 1,345 | 1,334 | 1,335 | 1,405,100 |
| 2019/04/16 | 1,360 | 1,366 | 1,353 | 1,353 | 732,700 |
| 2019/04/15 | 1,363 | 1,370 | 1,360 | 1,360 | 897,900 |
| 2019/04/12 | 1,355 | 1,359 | 1,345 | 1,348 | 839,300 |
| 2019/04/11 | 1,346 | 1,363 | 1,345 | 1,358 | 1,176,700 |
| 2019/04/10 | 1,350 | 1,361 | 1,346 | 1,350 | 949,500 |
| 2019/04/09 | 1,360 | 1,364 | 1,351 | 1,356 | 1,114,100 |
| 2019/04/08 | 1,367 | 1,378 | 1,363 | 1,364 | 680,100 |
| 2019/04/05 | 1,362 | 1,382 | 1,362 | 1,370 | 727,500 |
| 2019/04/04 | 1,370 | 1,370 | 1,361 | 1,365 | 942,200 |
| 2019/04/03 | 1,377 | 1,381 | 1,369 | 1,374 | 1,309,700 |
| 2019/04/02 | 1,393 | 1,393 | 1,374 | 1,376 | 1,112,100 |
| 2019/04/01 | 1,394 | 1,400 | 1,384 | 1,391 | 1,131,200 |
| 2019/03/29 | 1,395 | 1,405 | 1,377 | 1,381 | 1,692,700 |
| 2019/03/28 | 1,425 | 1,426 | 1,394 | 1,403 | 1,513,600 |
| 2019/03/27 | 1,457 | 1,458 | 1,416 | 1,430 | 1,783,700 |
| 2019/03/26 | 1,469 | 1,477 | 1,457 | 1,462 | 2,118,600 |
| 2019/03/25 | 1,455 | 1,459 | 1,444 | 1,454 | 1,154,300 |
| 2019/03/22 | 1,454 | 1,462 | 1,443 | 1,459 | 1,226,600 |
| 2019/03/20 | 1,457 | 1,463 | 1,441 | 1,446 | 927,800 |
| 2019/03/19 | 1,460 | 1,463 | 1,450 | 1,453 | 948,100 |
| 2019/03/18 | 1,464 | 1,470 | 1,456 | 1,466 | 918,000 |
| 2019/03/15 | 1,450 | 1,463 | 1,447 | 1,456 | 1,856,900 |
| 2019/03/14 | 1,450 | 1,454 | 1,438 | 1,444 | 1,198,300 |
| 2019/03/13 | 1,431 | 1,444 | 1,431 | 1,440 | 1,026,200 |
| 2019/03/12 | 1,435 | 1,443 | 1,431 | 1,439 | 1,066,800 |
| 2019/03/11 | 1,412 | 1,432 | 1,412 | 1,429 | 1,044,800 |
| 2019/03/08 | 1,407 | 1,416 | 1,403 | 1,409 | 1,427,000 |
| 2019/03/07 | 1,444 | 1,448 | 1,416 | 1,416 | 1,429,700 |
| 2019/03/06 | 1,425 | 1,430 | 1,420 | 1,425 | 1,027,100 |
| 2019/03/05 | 1,430 | 1,434 | 1,424 | 1,428 | 823,100 |
| 2019/03/04 | 1,453 | 1,454 | 1,428 | 1,434 | 1,032,300 |
| 2019/03/01 | 1,445 | 1,452 | 1,440 | 1,442 | 856,600 |
| 2019/02/28 | 1,456 | 1,458 | 1,446 | 1,447 | 1,163,400 |
| 2019/02/27 | 1,456 | 1,470 | 1,451 | 1,451 | 1,099,600 |
| 2019/02/26 | 1,451 | 1,461 | 1,448 | 1,456 | 797,300 |
| 2019/02/25 | 1,462 | 1,463 | 1,446 | 1,452 | 998,300 |
| 2019/02/22 | 1,468 | 1,479 | 1,456 | 1,461 | 939,300 |
| 2019/02/21 | 1,477 | 1,484 | 1,460 | 1,468 | 771,100 |
| 2019/02/20 | 1,474 | 1,478 | 1,463 | 1,471 | 1,071,700 |
| 2019/02/19 | 1,455 | 1,475 | 1,454 | 1,468 | 804,800 |
| 2019/02/18 | 1,481 | 1,484 | 1,468 | 1,470 | 596,700 |
| 2019/02/15 | 1,455 | 1,472 | 1,451 | 1,469 | 746,500 |
| 2019/02/14 | 1,462 | 1,472 | 1,457 | 1,461 | 900,200 |
| 2019/02/13 | 1,481 | 1,491 | 1,461 | 1,462 | 1,209,000 |
| 2019/02/12 | 1,461 | 1,470 | 1,451 | 1,462 | 1,196,000 |
| 2019/02/08 | 1,470 | 1,479 | 1,462 | 1,470 | 1,043,500 |
| 2019/02/07 | 1,463 | 1,477 | 1,462 | 1,471 | 853,300 |
| 2019/02/06 | 1,470 | 1,477 | 1,460 | 1,472 | 834,400 |
| 2019/02/05 | 1,465 | 1,484 | 1,465 | 1,473 | 941,500 |
| 2019/02/04 | 1,467 | 1,475 | 1,460 | 1,467 | 859,400 |
| 2019/02/01 | 1,474 | 1,484 | 1,451 | 1,460 | 2,317,100 |
| 2019/01/31 | 1,521 | 1,521 | 1,484 | 1,487 | 2,501,700 |
| 2019/01/30 | 1,509 | 1,512 | 1,498 | 1,501 | 1,491,000 |
| 2019/01/29 | 1,488 | 1,506 | 1,483 | 1,497 | 1,346,700 |
| 2019/01/28 | 1,508 | 1,508 | 1,484 | 1,490 | 1,129,600 |
| 2019/01/25 | 1,510 | 1,522 | 1,502 | 1,504 | 1,225,400 |
| 2019/01/24 | 1,500 | 1,507 | 1,489 | 1,502 | 1,075,000 |
| 2019/01/23 | 1,510 | 1,517 | 1,505 | 1,506 | 962,700 |
| 2019/01/22 | 1,500 | 1,518 | 1,494 | 1,513 | 1,252,800 |
| 2019/01/21 | 1,514 | 1,527 | 1,506 | 1,511 | 1,047,500 |
| 2019/01/18 | 1,531 | 1,539 | 1,525 | 1,525 | 1,091,100 |
| 2019/01/17 | 1,500 | 1,526 | 1,494 | 1,524 | 1,935,100 |
| 2019/01/16 | 1,492 | 1,507 | 1,487 | 1,500 | 1,967,100 |
| 2019/01/15 | 1,492 | 1,510 | 1,474 | 1,476 | 2,363,600 |
| 2019/01/11 | 1,495 | 1,507 | 1,489 | 1,506 | 1,962,400 |
| 2019/01/10 | 1,472 | 1,492 | 1,466 | 1,490 | 2,284,100 |
| 2019/01/09 | 1,454 | 1,476 | 1,452 | 1,469 | 1,871,000 |
| 2019/01/08 | 1,447 | 1,464 | 1,442 | 1,452 | 1,533,500 |
| 2019/01/07 | 1,444 | 1,451 | 1,434 | 1,445 | 1,811,200 |
| 2019/01/04 | 1,405 | 1,437 | 1,405 | 1,432 | 1,753,000 |