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 |
|---|---|---|---|---|---|
| 2021/12/30 | 929 | 939 | 927 | 931 | 599,600 |
| 2021/12/29 | 925 | 938 | 925 | 934 | 899,000 |
| 2021/12/28 | 916 | 923 | 912 | 921 | 1,154,500 |
| 2021/12/27 | 921 | 921 | 910 | 916 | 916,600 |
| 2021/12/24 | 935 | 937 | 925 | 928 | 699,300 |
| 2021/12/23 | 940 | 945 | 933 | 937 | 598,200 |
| 2021/12/22 | 952 | 952 | 936 | 941 | 1,353,100 |
| 2021/12/21 | 950 | 958 | 945 | 953 | 1,143,900 |
| 2021/12/20 | 945 | 950 | 931 | 944 | 1,094,200 |
| 2021/12/17 | 945 | 952 | 944 | 950 | 2,433,500 |
| 2021/12/16 | 940 | 945 | 937 | 945 | 928,800 |
| 2021/12/15 | 932 | 939 | 931 | 938 | 576,400 |
| 2021/12/14 | 935 | 938 | 929 | 933 | 678,400 |
| 2021/12/13 | 940 | 940 | 930 | 931 | 684,100 |
| 2021/12/10 | 940 | 942 | 929 | 938 | 916,000 |
| 2021/12/09 | 926 | 939 | 923 | 935 | 1,025,400 |
| 2021/12/08 | 930 | 940 | 930 | 930 | 1,251,600 |
| 2021/12/07 | 920 | 929 | 915 | 928 | 1,065,900 |
| 2021/12/06 | 919 | 922 | 912 | 916 | 1,168,000 |
| 2021/12/03 | 908 | 912 | 900 | 906 | 1,179,400 |
| 2021/12/02 | 897 | 932 | 897 | 914 | 1,617,500 |
| 2021/12/01 | 897 | 914 | 893 | 908 | 2,143,600 |
| 2021/11/30 | 892 | 901 | 891 | 891 | 3,529,900 |
| 2021/11/29 | 886 | 898 | 883 | 895 | 1,750,400 |
| 2021/11/26 | 890 | 898 | 886 | 897 | 1,041,300 |
| 2021/11/25 | 884 | 896 | 883 | 890 | 946,100 |
| 2021/11/24 | 893 | 899 | 884 | 884 | 1,282,700 |
| 2021/11/22 | 883 | 887 | 876 | 887 | 817,400 |
| 2021/11/19 | 877 | 884 | 873 | 884 | 859,600 |
| 2021/11/18 | 867 | 877 | 866 | 873 | 931,100 |
| 2021/11/17 | 872 | 878 | 868 | 868 | 1,130,300 |
| 2021/11/16 | 887 | 891 | 878 | 880 | 1,083,700 |
| 2021/11/15 | 881 | 887 | 877 | 883 | 857,300 |
| 2021/11/12 | 878 | 888 | 875 | 881 | 1,156,500 |
| 2021/11/11 | 881 | 884 | 871 | 878 | 1,176,500 |
| 2021/11/10 | 866 | 871 | 861 | 868 | 1,274,600 |
| 2021/11/09 | 865 | 870 | 854 | 859 | 1,617,500 |
| 2021/11/08 | 867 | 874 | 860 | 870 | 1,405,500 |
| 2021/11/05 | 882 | 885 | 866 | 869 | 1,941,700 |
| 2021/11/04 | 885 | 892 | 879 | 888 | 2,002,300 |
| 2021/11/02 | 878 | 895 | 871 | 891 | 2,887,300 |
| 2021/11/01 | 895 | 895 | 862 | 873 | 8,349,600 |
| 2021/10/29 | 963 | 963 | 937 | 945 | 1,938,700 |
| 2021/10/28 | 969 | 969 | 931 | 956 | 5,854,100 |
| 2021/10/27 | 995 | 997 | 973 | 973 | 2,427,900 |
| 2021/10/26 | 988 | 998 | 984 | 990 | 1,163,900 |
| 2021/10/25 | 992 | 993 | 985 | 988 | 1,096,300 |
| 2021/10/22 | 990 | 994 | 986 | 988 | 1,670,000 |
| 2021/10/21 | 998 | 998 | 991 | 993 | 972,100 |
| 2021/10/20 | 995 | 998 | 993 | 996 | 728,000 |
| 2021/10/19 | 992 | 1,000 | 992 | 995 | 640,500 |
| 2021/10/18 | 997 | 1,000 | 991 | 994 | 1,154,000 |
| 2021/10/15 | 993 | 999 | 991 | 997 | 823,000 |
| 2021/10/14 | 990 | 998 | 983 | 992 | 1,532,300 |
| 2021/10/13 | 999 | 1,000 | 991 | 991 | 1,179,900 |
| 2021/10/12 | 1,006 | 1,009 | 994 | 994 | 2,368,400 |
| 2021/10/11 | 1,015 | 1,017 | 1,008 | 1,013 | 1,029,400 |
| 2021/10/08 | 1,022 | 1,023 | 1,013 | 1,013 | 1,797,300 |
| 2021/10/07 | 1,035 | 1,035 | 1,014 | 1,019 | 1,404,000 |
| 2021/10/06 | 1,013 | 1,037 | 1,013 | 1,036 | 1,648,800 |
| 2021/10/05 | 1,014 | 1,025 | 1,008 | 1,015 | 1,386,300 |
| 2021/10/04 | 1,007 | 1,013 | 1,004 | 1,013 | 954,600 |
| 2021/10/01 | 1,010 | 1,013 | 1,002 | 1,003 | 1,474,800 |
| 2021/09/30 | 1,035 | 1,042 | 1,018 | 1,019 | 1,296,500 |
| 2021/09/29 | 1,036 | 1,038 | 1,025 | 1,038 | 2,190,400 |
| 2021/09/28 | 1,074 | 1,074 | 1,059 | 1,063 | 1,889,900 |
| 2021/09/27 | 1,074 | 1,082 | 1,073 | 1,074 | 1,564,400 |
| 2021/09/24 | 1,070 | 1,073 | 1,063 | 1,071 | 1,494,800 |
| 2021/09/22 | 1,070 | 1,070 | 1,056 | 1,058 | 1,452,800 |
| 2021/09/21 | 1,061 | 1,074 | 1,058 | 1,068 | 2,081,100 |
| 2021/09/17 | 1,067 | 1,070 | 1,058 | 1,066 | 1,906,700 |
| 2021/09/16 | 1,050 | 1,067 | 1,050 | 1,067 | 2,044,700 |
| 2021/09/15 | 1,055 | 1,057 | 1,043 | 1,046 | 1,597,500 |
| 2021/09/14 | 1,061 | 1,061 | 1,054 | 1,058 | 1,182,300 |
| 2021/09/13 | 1,050 | 1,061 | 1,050 | 1,056 | 1,236,500 |
| 2021/09/10 | 1,059 | 1,062 | 1,041 | 1,049 | 1,902,100 |
| 2021/09/09 | 1,035 | 1,063 | 1,035 | 1,054 | 2,446,400 |
| 2021/09/08 | 1,024 | 1,033 | 1,024 | 1,029 | 1,212,200 |
| 2021/09/07 | 1,032 | 1,033 | 1,023 | 1,026 | 1,356,400 |
| 2021/09/06 | 1,038 | 1,039 | 1,028 | 1,029 | 1,540,000 |
| 2021/09/03 | 1,039 | 1,047 | 1,037 | 1,043 | 1,337,600 |
| 2021/09/02 | 1,030 | 1,039 | 1,028 | 1,038 | 1,321,000 |
| 2021/09/01 | 1,031 | 1,035 | 1,025 | 1,026 | 889,400 |
| 2021/08/31 | 1,028 | 1,034 | 1,024 | 1,026 | 1,143,300 |
| 2021/08/30 | 1,027 | 1,032 | 1,025 | 1,031 | 1,338,500 |
| 2021/08/27 | 1,022 | 1,027 | 1,022 | 1,026 | 621,100 |
| 2021/08/26 | 1,021 | 1,027 | 1,021 | 1,025 | 772,600 |
| 2021/08/25 | 1,027 | 1,028 | 1,018 | 1,022 | 1,008,000 |
| 2021/08/24 | 1,019 | 1,027 | 1,018 | 1,024 | 1,156,500 |
| 2021/08/23 | 1,030 | 1,032 | 1,025 | 1,028 | 972,100 |
| 2021/08/20 | 1,017 | 1,028 | 1,016 | 1,028 | 1,221,500 |
| 2021/08/19 | 1,022 | 1,026 | 1,014 | 1,017 | 880,100 |
| 2021/08/18 | 1,032 | 1,040 | 1,029 | 1,029 | 1,475,100 |
| 2021/08/17 | 1,027 | 1,027 | 1,019 | 1,020 | 819,200 |
| 2021/08/16 | 1,028 | 1,030 | 1,021 | 1,028 | 1,181,500 |
| 2021/08/13 | 1,020 | 1,027 | 1,020 | 1,023 | 761,300 |
| 2021/08/12 | 1,023 | 1,030 | 1,020 | 1,027 | 1,082,600 |
| 2021/08/11 | 1,016 | 1,024 | 1,007 | 1,021 | 1,435,400 |
| 2021/08/10 | 1,009 | 1,017 | 1,003 | 1,006 | 1,049,500 |
| 2021/08/06 | 1,004 | 1,012 | 1,003 | 1,011 | 820,500 |
| 2021/08/05 | 995 | 1,005 | 995 | 1,003 | 877,300 |
| 2021/08/04 | 996 | 999 | 991 | 999 | 1,404,000 |
| 2021/08/03 | 1,005 | 1,009 | 993 | 995 | 1,699,600 |
| 2021/08/02 | 988 | 1,011 | 987 | 1,004 | 2,035,200 |
| 2021/07/30 | 1,007 | 1,007 | 990 | 992 | 4,336,600 |
| 2021/07/29 | 1,006 | 1,008 | 1,000 | 1,004 | 2,450,700 |
| 2021/07/28 | 1,012 | 1,018 | 1,008 | 1,012 | 1,088,200 |
| 2021/07/27 | 1,015 | 1,017 | 1,008 | 1,010 | 1,162,600 |
| 2021/07/26 | 1,029 | 1,029 | 1,008 | 1,012 | 1,766,300 |
| 2021/07/21 | 1,037 | 1,037 | 1,017 | 1,021 | 1,272,700 |
| 2021/07/20 | 1,012 | 1,031 | 1,012 | 1,028 | 1,304,200 |
| 2021/07/19 | 1,020 | 1,025 | 1,013 | 1,020 | 1,293,000 |
| 2021/07/16 | 1,027 | 1,041 | 1,024 | 1,027 | 844,800 |
| 2021/07/15 | 1,046 | 1,048 | 1,026 | 1,030 | 1,427,600 |
| 2021/07/14 | 1,033 | 1,044 | 1,030 | 1,040 | 1,391,100 |
| 2021/07/13 | 1,026 | 1,030 | 1,021 | 1,026 | 1,820,700 |
| 2021/07/12 | 1,023 | 1,025 | 1,017 | 1,017 | 1,184,500 |
| 2021/07/09 | 1,005 | 1,020 | 1,000 | 1,019 | 2,442,200 |
| 2021/07/08 | 1,008 | 1,012 | 1,006 | 1,007 | 1,446,100 |
| 2021/07/07 | 1,012 | 1,017 | 1,006 | 1,008 | 1,800,100 |
| 2021/07/06 | 1,013 | 1,018 | 1,009 | 1,017 | 1,097,900 |
| 2021/07/05 | 1,018 | 1,020 | 1,012 | 1,013 | 1,030,700 |
| 2021/07/02 | 1,018 | 1,023 | 1,015 | 1,018 | 1,339,800 |
| 2021/07/01 | 1,019 | 1,019 | 1,012 | 1,013 | 882,000 |
| 2021/06/30 | 1,024 | 1,027 | 1,006 | 1,014 | 2,440,600 |
| 2021/06/29 | 1,024 | 1,033 | 1,023 | 1,026 | 1,361,200 |
| 2021/06/28 | 1,025 | 1,035 | 1,022 | 1,033 | 1,333,800 |
| 2021/06/25 | 1,019 | 1,020 | 1,013 | 1,020 | 885,200 |
| 2021/06/24 | 1,013 | 1,019 | 1,011 | 1,015 | 1,142,000 |
| 2021/06/23 | 1,026 | 1,028 | 1,020 | 1,020 | 1,012,500 |
| 2021/06/22 | 1,023 | 1,028 | 1,019 | 1,026 | 1,658,100 |
| 2021/06/21 | 1,008 | 1,016 | 1,004 | 1,011 | 1,692,900 |
| 2021/06/18 | 1,015 | 1,024 | 1,009 | 1,017 | 2,221,800 |
| 2021/06/17 | 1,020 | 1,022 | 1,015 | 1,017 | 2,199,800 |
| 2021/06/16 | 1,030 | 1,038 | 1,020 | 1,020 | 3,381,300 |
| 2021/06/15 | 1,037 | 1,039 | 1,027 | 1,034 | 1,120,100 |
| 2021/06/14 | 1,040 | 1,041 | 1,026 | 1,029 | 1,656,900 |
| 2021/06/11 | 1,029 | 1,033 | 1,023 | 1,030 | 1,388,600 |
| 2021/06/10 | 1,032 | 1,034 | 1,022 | 1,027 | 1,664,200 |
| 2021/06/09 | 1,044 | 1,046 | 1,031 | 1,033 | 2,156,100 |
| 2021/06/08 | 1,021 | 1,049 | 1,020 | 1,043 | 2,253,900 |
| 2021/06/07 | 1,030 | 1,030 | 1,020 | 1,020 | 1,809,400 |
| 2021/06/04 | 1,029 | 1,031 | 1,022 | 1,026 | 1,805,300 |
| 2021/06/03 | 1,026 | 1,038 | 1,021 | 1,027 | 2,483,800 |
| 2021/06/02 | 1,045 | 1,046 | 1,021 | 1,029 | 4,975,800 |
| 2021/06/01 | 1,073 | 1,075 | 1,052 | 1,058 | 2,017,200 |
| 2021/05/31 | 1,070 | 1,083 | 1,061 | 1,064 | 2,195,300 |
| 2021/05/28 | 1,068 | 1,083 | 1,060 | 1,067 | 3,656,700 |
| 2021/05/27 | 1,055 | 1,079 | 1,051 | 1,068 | 30,754,100 |
| 2021/05/26 | 1,070 | 1,074 | 1,050 | 1,055 | 3,964,000 |
| 2021/05/25 | 1,060 | 1,079 | 1,050 | 1,075 | 4,366,600 |
| 2021/05/24 | 1,053 | 1,066 | 1,040 | 1,044 | 4,119,800 |
| 2021/05/21 | 1,042 | 1,052 | 1,031 | 1,047 | 3,123,000 |
| 2021/05/20 | 1,073 | 1,075 | 1,041 | 1,045 | 2,913,700 |
| 2021/05/19 | 1,067 | 1,084 | 1,059 | 1,079 | 2,986,800 |
| 2021/05/18 | 1,082 | 1,096 | 1,075 | 1,081 | 3,024,000 |
| 2021/05/17 | 1,102 | 1,107 | 1,085 | 1,085 | 2,579,200 |
| 2021/05/14 | 1,127 | 1,141 | 1,105 | 1,105 | 2,826,900 |
| 2021/05/13 | 1,141 | 1,146 | 1,104 | 1,109 | 4,157,000 |
| 2021/05/12 | 1,185 | 1,193 | 1,141 | 1,144 | 7,161,600 |
| 2021/05/11 | 1,243 | 1,253 | 1,237 | 1,241 | 1,140,100 |
| 2021/05/10 | 1,247 | 1,254 | 1,238 | 1,243 | 499,300 |
| 2021/05/07 | 1,261 | 1,263 | 1,243 | 1,246 | 697,100 |
| 2021/05/06 | 1,233 | 1,253 | 1,226 | 1,248 | 1,220,300 |
| 2021/04/30 | 1,234 | 1,240 | 1,219 | 1,220 | 1,586,500 |
| 2021/04/28 | 1,249 | 1,250 | 1,239 | 1,242 | 814,500 |
| 2021/04/27 | 1,243 | 1,250 | 1,236 | 1,244 | 693,100 |
| 2021/04/26 | 1,250 | 1,255 | 1,237 | 1,247 | 804,300 |
| 2021/04/23 | 1,241 | 1,251 | 1,233 | 1,250 | 1,762,700 |
| 2021/04/22 | 1,248 | 1,256 | 1,239 | 1,249 | 955,700 |
| 2021/04/21 | 1,250 | 1,254 | 1,239 | 1,249 | 1,242,700 |
| 2021/04/20 | 1,264 | 1,266 | 1,252 | 1,257 | 1,034,100 |
| 2021/04/19 | 1,273 | 1,275 | 1,254 | 1,255 | 977,500 |
| 2021/04/16 | 1,296 | 1,298 | 1,275 | 1,280 | 670,200 |
| 2021/04/15 | 1,286 | 1,294 | 1,283 | 1,290 | 602,500 |
| 2021/04/14 | 1,290 | 1,297 | 1,278 | 1,286 | 926,900 |
| 2021/04/13 | 1,317 | 1,323 | 1,289 | 1,292 | 812,200 |
| 2021/04/12 | 1,301 | 1,313 | 1,299 | 1,312 | 677,600 |
| 2021/04/09 | 1,298 | 1,301 | 1,286 | 1,290 | 915,100 |
| 2021/04/08 | 1,325 | 1,325 | 1,290 | 1,296 | 1,296,000 |
| 2021/04/07 | 1,323 | 1,337 | 1,317 | 1,322 | 1,144,800 |
| 2021/04/06 | 1,335 | 1,339 | 1,318 | 1,324 | 823,400 |
| 2021/04/05 | 1,328 | 1,331 | 1,316 | 1,327 | 577,800 |
| 2021/04/02 | 1,339 | 1,343 | 1,318 | 1,320 | 515,000 |
| 2021/04/01 | 1,358 | 1,364 | 1,336 | 1,338 | 793,500 |
| 2021/03/31 | 1,365 | 1,380 | 1,357 | 1,359 | 1,704,200 |
| 2021/03/30 | 1,394 | 1,405 | 1,379 | 1,379 | 1,326,100 |
| 2021/03/29 | 1,434 | 1,440 | 1,405 | 1,419 | 1,532,700 |
| 2021/03/26 | 1,408 | 1,432 | 1,402 | 1,424 | 1,579,000 |
| 2021/03/25 | 1,384 | 1,408 | 1,380 | 1,401 | 964,400 |
| 2021/03/24 | 1,402 | 1,409 | 1,369 | 1,369 | 1,102,900 |
| 2021/03/23 | 1,400 | 1,419 | 1,394 | 1,397 | 1,109,500 |
| 2021/03/22 | 1,377 | 1,418 | 1,376 | 1,402 | 1,506,800 |
| 2021/03/19 | 1,393 | 1,393 | 1,373 | 1,381 | 1,709,000 |
| 2021/03/18 | 1,370 | 1,392 | 1,365 | 1,389 | 1,015,600 |
| 2021/03/17 | 1,373 | 1,384 | 1,364 | 1,380 | 988,100 |
| 2021/03/16 | 1,376 | 1,390 | 1,365 | 1,374 | 1,249,600 |
| 2021/03/15 | 1,359 | 1,393 | 1,357 | 1,387 | 1,290,000 |
| 2021/03/12 | 1,364 | 1,364 | 1,340 | 1,352 | 1,012,800 |
| 2021/03/11 | 1,366 | 1,384 | 1,362 | 1,370 | 1,162,600 |
| 2021/03/10 | 1,351 | 1,375 | 1,340 | 1,371 | 1,644,200 |
| 2021/03/09 | 1,331 | 1,362 | 1,326 | 1,355 | 1,607,500 |
| 2021/03/08 | 1,305 | 1,323 | 1,297 | 1,321 | 893,100 |
| 2021/03/05 | 1,301 | 1,303 | 1,291 | 1,298 | 801,100 |
| 2021/03/04 | 1,281 | 1,295 | 1,273 | 1,295 | 942,000 |
| 2021/03/03 | 1,284 | 1,287 | 1,276 | 1,286 | 521,100 |
| 2021/03/02 | 1,287 | 1,288 | 1,269 | 1,278 | 669,200 |
| 2021/03/01 | 1,272 | 1,289 | 1,268 | 1,282 | 712,400 |
| 2021/02/26 | 1,295 | 1,300 | 1,271 | 1,271 | 1,683,400 |
| 2021/02/25 | 1,300 | 1,310 | 1,297 | 1,297 | 1,116,000 |
| 2021/02/24 | 1,306 | 1,310 | 1,293 | 1,307 | 822,900 |
| 2021/02/22 | 1,306 | 1,317 | 1,300 | 1,304 | 728,700 |
| 2021/02/19 | 1,324 | 1,330 | 1,297 | 1,300 | 743,200 |
| 2021/02/18 | 1,312 | 1,325 | 1,308 | 1,322 | 1,014,700 |
| 2021/02/17 | 1,305 | 1,309 | 1,299 | 1,300 | 665,400 |
| 2021/02/16 | 1,305 | 1,309 | 1,290 | 1,292 | 656,200 |
| 2021/02/15 | 1,307 | 1,310 | 1,294 | 1,300 | 597,500 |
| 2021/02/12 | 1,317 | 1,322 | 1,308 | 1,310 | 707,500 |
| 2021/02/10 | 1,316 | 1,329 | 1,315 | 1,325 | 594,800 |
| 2021/02/09 | 1,310 | 1,325 | 1,308 | 1,321 | 827,700 |
| 2021/02/08 | 1,280 | 1,312 | 1,280 | 1,311 | 963,500 |
| 2021/02/05 | 1,270 | 1,292 | 1,269 | 1,284 | 686,300 |
| 2021/02/04 | 1,276 | 1,290 | 1,273 | 1,274 | 717,500 |
| 2021/02/03 | 1,261 | 1,279 | 1,260 | 1,274 | 737,400 |
| 2021/02/02 | 1,268 | 1,275 | 1,264 | 1,272 | 722,300 |
| 2021/02/01 | 1,291 | 1,294 | 1,264 | 1,271 | 761,600 |
| 2021/01/29 | 1,309 | 1,315 | 1,280 | 1,289 | 1,641,600 |
| 2021/01/28 | 1,296 | 1,321 | 1,290 | 1,312 | 1,048,000 |
| 2021/01/27 | 1,325 | 1,332 | 1,307 | 1,314 | 913,100 |
| 2021/01/26 | 1,299 | 1,321 | 1,292 | 1,316 | 1,201,900 |
| 2021/01/25 | 1,280 | 1,297 | 1,274 | 1,292 | 952,700 |
| 2021/01/22 | 1,260 | 1,284 | 1,258 | 1,271 | 879,900 |
| 2021/01/21 | 1,278 | 1,287 | 1,263 | 1,266 | 669,700 |
| 2021/01/20 | 1,271 | 1,278 | 1,261 | 1,275 | 698,900 |
| 2021/01/19 | 1,264 | 1,280 | 1,258 | 1,280 | 1,012,500 |
| 2021/01/18 | 1,249 | 1,263 | 1,249 | 1,260 | 524,700 |
| 2021/01/15 | 1,265 | 1,266 | 1,248 | 1,248 | 906,300 |
| 2021/01/14 | 1,264 | 1,272 | 1,251 | 1,267 | 720,300 |
| 2021/01/13 | 1,280 | 1,282 | 1,258 | 1,266 | 1,032,700 |
| 2021/01/12 | 1,259 | 1,290 | 1,250 | 1,287 | 927,400 |
| 2021/01/08 | 1,240 | 1,256 | 1,225 | 1,256 | 1,366,600 |
| 2021/01/07 | 1,264 | 1,270 | 1,256 | 1,263 | 1,047,400 |
| 2021/01/06 | 1,222 | 1,249 | 1,221 | 1,244 | 802,000 |
| 2021/01/05 | 1,225 | 1,232 | 1,219 | 1,231 | 745,300 |
| 2021/01/04 | 1,218 | 1,225 | 1,214 | 1,224 | 675,300 |