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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,083 | 1,084 | 1,038 | 1,040 | 5,649,200 |
| 2024/04/25 | 1,120 | 1,126 | 1,087 | 1,087 | 4,662,300 |
| 2024/04/24 | 1,152 | 1,158 | 1,115 | 1,120 | 5,415,000 |
| 2024/04/23 | 1,184 | 1,201 | 1,141 | 1,143 | 3,200,600 |
| 2024/04/22 | 1,170 | 1,200 | 1,164 | 1,174 | 3,146,200 |
| 2024/04/19 | 1,178 | 1,188 | 1,125 | 1,162 | 3,702,400 |
| 2024/04/18 | 1,161 | 1,192 | 1,148 | 1,184 | 2,818,000 |
| 2024/04/17 | 1,222 | 1,225 | 1,161 | 1,173 | 4,307,200 |
| 2024/04/16 | 1,248 | 1,256 | 1,218 | 1,218 | 3,762,400 |
| 2024/04/15 | 1,202 | 1,258 | 1,193 | 1,258 | 3,338,100 |
| 2024/04/12 | 1,232 | 1,235 | 1,212 | 1,223 | 2,852,600 |
| 2024/04/11 | 1,193 | 1,248 | 1,181 | 1,231 | 3,288,100 |
| 2024/04/10 | 1,165 | 1,215 | 1,156 | 1,202 | 2,723,500 |
| 2024/04/09 | 1,159 | 1,167 | 1,150 | 1,163 | 1,312,100 |
| 2024/04/08 | 1,164 | 1,165 | 1,148 | 1,159 | 1,237,200 |
| 2024/04/05 | 1,161 | 1,168 | 1,142 | 1,158 | 1,819,700 |
| 2024/04/04 | 1,145 | 1,185 | 1,145 | 1,176 | 3,012,300 |
| 2024/04/03 | 1,115 | 1,152 | 1,113 | 1,142 | 2,082,500 |
| 2024/04/02 | 1,120 | 1,131 | 1,111 | 1,115 | 2,031,400 |
| 2024/04/01 | 1,165 | 1,165 | 1,120 | 1,120 | 2,371,600 |
| 2024/03/29 | 1,140 | 1,169 | 1,138 | 1,160 | 2,143,200 |
| 2024/03/28 | 1,125 | 1,166 | 1,122 | 1,138 | 2,541,600 |
| 2024/03/27 | 1,161 | 1,167 | 1,138 | 1,138 | 2,631,400 |
| 2024/03/26 | 1,152 | 1,162 | 1,148 | 1,153 | 1,444,700 |
| 2024/03/25 | 1,170 | 1,174 | 1,152 | 1,158 | 1,873,300 |
| 2024/03/22 | 1,159 | 1,169 | 1,147 | 1,160 | 1,637,700 |
| 2024/03/21 | 1,149 | 1,154 | 1,128 | 1,153 | 2,118,500 |
| 2024/03/19 | 1,133 | 1,148 | 1,129 | 1,138 | 1,548,500 |
| 2024/03/18 | 1,156 | 1,156 | 1,117 | 1,130 | 2,437,100 |
| 2024/03/15 | 1,125 | 1,147 | 1,112 | 1,139 | 2,921,800 |
| 2024/03/14 | 1,075 | 1,130 | 1,074 | 1,130 | 4,179,300 |
| 2024/03/13 | 1,058 | 1,084 | 1,055 | 1,077 | 2,233,500 |
| 2024/03/12 | 1,059 | 1,065 | 1,033 | 1,053 | 1,441,000 |
| 2024/03/11 | 1,062 | 1,071 | 1,047 | 1,068 | 2,471,000 |
| 2024/03/08 | 1,058 | 1,067 | 1,051 | 1,065 | 2,933,800 |
| 2024/03/07 | 1,030 | 1,057 | 1,026 | 1,054 | 2,661,700 |
| 2024/03/06 | 1,013 | 1,036 | 1,009 | 1,028 | 2,094,800 |
| 2024/03/05 | 1,006 | 1,021 | 1,002 | 1,012 | 1,974,000 |
| 2024/03/04 | 1,017 | 1,021 | 1,002 | 1,004 | 1,722,200 |
| 2024/03/01 | 1,018 | 1,020 | 1,008 | 1,019 | 1,391,600 |
| 2024/02/29 | 1,025 | 1,027 | 1,004 | 1,011 | 2,359,700 |
| 2024/02/28 | 1,008 | 1,034 | 1,006 | 1,024 | 3,695,400 |
| 2024/02/27 | 1,004 | 1,020 | 996 | 1,000 | 2,669,100 |
| 2024/02/26 | 1,013 | 1,023 | 1,010 | 1,014 | 2,260,000 |
| 2024/02/22 | 1,000 | 1,013 | 997 | 1,005 | 2,342,500 |
| 2024/02/21 | 993 | 999 | 987 | 995 | 2,271,100 |
| 2024/02/20 | 994 | 994 | 981 | 990 | 1,915,000 |
| 2024/02/19 | 975 | 990 | 971 | 990 | 2,007,800 |
| 2024/02/16 | 971 | 981 | 969 | 976 | 2,262,000 |
| 2024/02/15 | 985 | 987 | 970 | 971 | 2,200,800 |
| 2024/02/14 | 992 | 994 | 976 | 979 | 2,238,400 |
| 2024/02/13 | 984 | 994 | 979 | 994 | 2,903,300 |
| 2024/02/09 | 976 | 986 | 968 | 975 | 2,338,400 |
| 2024/02/08 | 990 | 992 | 968 | 980 | 3,518,100 |
| 2024/02/07 | 982 | 991 | 980 | 988 | 1,926,000 |
| 2024/02/06 | 999 | 1,002 | 983 | 983 | 4,182,300 |
| 2024/02/05 | 999 | 1,014 | 994 | 1,004 | 3,014,300 |
| 2024/02/02 | 992 | 1,004 | 982 | 994 | 4,851,100 |
| 2024/02/01 | 1,028 | 1,032 | 988 | 988 | 9,750,200 |
| 2024/01/31 | 1,060 | 1,069 | 1,036 | 1,052 | 2,197,800 |
| 2024/01/30 | 1,044 | 1,052 | 1,034 | 1,049 | 1,333,000 |
| 2024/01/29 | 1,024 | 1,044 | 1,024 | 1,043 | 1,362,400 |
| 2024/01/26 | 1,036 | 1,036 | 1,017 | 1,021 | 1,216,200 |
| 2024/01/25 | 1,023 | 1,036 | 1,018 | 1,036 | 918,800 |
| 2024/01/24 | 1,022 | 1,028 | 1,010 | 1,021 | 1,719,100 |
| 2024/01/23 | 1,037 | 1,042 | 1,028 | 1,029 | 1,108,800 |
| 2024/01/22 | 1,021 | 1,040 | 1,016 | 1,040 | 2,033,500 |
| 2024/01/19 | 1,037 | 1,037 | 1,014 | 1,022 | 2,039,900 |
| 2024/01/18 | 1,045 | 1,058 | 1,033 | 1,037 | 1,607,600 |
| 2024/01/17 | 1,053 | 1,073 | 1,043 | 1,046 | 1,991,800 |
| 2024/01/16 | 1,060 | 1,070 | 1,047 | 1,058 | 1,220,100 |
| 2024/01/15 | 1,042 | 1,061 | 1,034 | 1,061 | 1,528,900 |
| 2024/01/12 | 1,050 | 1,060 | 1,038 | 1,041 | 1,556,900 |
| 2024/01/11 | 1,047 | 1,067 | 1,046 | 1,053 | 1,811,500 |
| 2024/01/10 | 1,040 | 1,048 | 1,036 | 1,040 | 1,108,600 |
| 2024/01/09 | 1,049 | 1,061 | 1,033 | 1,043 | 2,018,600 |
| 2024/01/05 | 1,031 | 1,048 | 1,022 | 1,048 | 1,649,400 |
| 2024/01/04 | 991 | 1,025 | 978 | 1,021 | 2,363,200 |
| 2023/12/29 | 991 | 1,007 | 989 | 1,007 | 2,216,200 |
| 2023/12/28 | 990 | 994 | 983 | 994 | 1,094,100 |
| 2023/12/27 | 975 | 992 | 972 | 990 | 1,478,500 |
| 2023/12/26 | 981 | 983 | 971 | 974 | 1,093,800 |
| 2023/12/25 | 983 | 983 | 970 | 978 | 986,900 |
| 2023/12/22 | 970 | 984 | 968 | 973 | 1,679,100 |
| 2023/12/21 | 978 | 984 | 960 | 970 | 2,469,600 |
| 2023/12/20 | 994 | 994 | 978 | 978 | 2,127,000 |
| 2023/12/19 | 1,002 | 1,004 | 986 | 997 | 1,727,700 |
| 2023/12/18 | 1,008 | 1,010 | 986 | 1,005 | 1,807,200 |
| 2023/12/15 | 1,021 | 1,026 | 1,005 | 1,024 | 1,969,300 |
| 2023/12/14 | 1,070 | 1,083 | 1,029 | 1,034 | 3,098,400 |
| 2023/12/13 | 1,045 | 1,060 | 1,041 | 1,053 | 2,113,200 |
| 2023/12/12 | 1,057 | 1,059 | 1,036 | 1,050 | 2,233,200 |
| 2023/12/11 | 1,028 | 1,060 | 1,021 | 1,060 | 2,937,200 |
| 2023/12/08 | 1,030 | 1,037 | 1,015 | 1,030 | 2,763,300 |
| 2023/12/07 | 1,014 | 1,038 | 1,010 | 1,028 | 2,100,700 |
| 2023/12/06 | 987 | 1,021 | 986 | 1,021 | 3,692,400 |
| 2023/12/05 | 982 | 988 | 973 | 981 | 1,715,800 |
| 2023/12/04 | 989 | 999 | 975 | 984 | 1,611,300 |
| 2023/12/01 | 988 | 999 | 984 | 990 | 2,407,200 |
| 2023/11/30 | 974 | 983 | 967 | 976 | 1,527,200 |
| 2023/11/29 | 970 | 980 | 962 | 976 | 1,804,400 |
| 2023/11/28 | 984 | 985 | 960 | 965 | 2,992,100 |
| 2023/11/27 | 992 | 999 | 976 | 979 | 2,610,400 |
| 2023/11/24 | 1,001 | 1,002 | 984 | 992 | 1,560,900 |
| 2023/11/22 | 985 | 1,010 | 973 | 995 | 2,958,800 |
| 2023/11/21 | 980 | 994 | 970 | 972 | 1,740,200 |
| 2023/11/20 | 1,000 | 1,005 | 979 | 982 | 2,552,500 |
| 2023/11/17 | 974 | 994 | 973 | 994 | 2,234,000 |
| 2023/11/16 | 971 | 982 | 957 | 967 | 2,201,800 |
| 2023/11/15 | 999 | 1,005 | 972 | 973 | 2,589,700 |
| 2023/11/14 | 997 | 999 | 976 | 984 | 2,976,200 |
| 2023/11/13 | 1,008 | 1,017 | 995 | 996 | 1,626,300 |
| 2023/11/10 | 1,001 | 1,018 | 995 | 1,007 | 1,614,200 |
| 2023/11/09 | 1,001 | 1,011 | 980 | 1,007 | 2,839,400 |
| 2023/11/08 | 1,079 | 1,083 | 997 | 997 | 4,649,300 |
| 2023/11/07 | 1,129 | 1,131 | 1,055 | 1,063 | 4,564,800 |
| 2023/11/06 | 1,110 | 1,135 | 1,100 | 1,129 | 4,347,400 |
| 2023/11/02 | 1,050 | 1,099 | 1,048 | 1,099 | 6,358,400 |
| 2023/11/01 | 1,010 | 1,055 | 1,010 | 1,052 | 9,280,300 |
| 2023/10/31 | 958 | 958 | 919 | 941 | 2,825,600 |
| 2023/10/30 | 946 | 958 | 939 | 945 | 4,890,000 |
| 2023/10/27 | 949 | 960 | 935 | 950 | 2,051,900 |
| 2023/10/26 | 943 | 952 | 930 | 951 | 1,918,700 |
| 2023/10/25 | 938 | 956 | 927 | 939 | 2,004,600 |
| 2023/10/24 | 930 | 931 | 905 | 923 | 1,681,200 |
| 2023/10/23 | 926 | 946 | 923 | 931 | 1,929,300 |
| 2023/10/20 | 925 | 936 | 907 | 921 | 1,997,700 |
| 2023/10/19 | 916 | 930 | 912 | 928 | 1,271,100 |
| 2023/10/18 | 922 | 926 | 903 | 925 | 1,260,500 |
| 2023/10/17 | 920 | 927 | 911 | 918 | 1,221,300 |
| 2023/10/16 | 915 | 929 | 905 | 909 | 1,369,300 |
| 2023/10/13 | 925 | 932 | 923 | 926 | 1,126,600 |
| 2023/10/12 | 935 | 940 | 928 | 932 | 1,523,500 |
| 2023/10/11 | 917 | 928 | 913 | 921 | 1,565,200 |
| 2023/10/10 | 913 | 919 | 896 | 917 | 2,175,900 |
| 2023/10/06 | 880 | 900 | 875 | 892 | 2,337,000 |
| 2023/10/05 | 867 | 876 | 853 | 875 | 2,538,900 |
| 2023/10/04 | 861 | 872 | 836 | 837 | 3,127,400 |
| 2023/10/03 | 900 | 900 | 850 | 872 | 3,670,500 |
| 2023/10/02 | 935 | 942 | 910 | 912 | 2,000,700 |
| 2023/09/29 | 953 | 955 | 916 | 920 | 4,172,000 |
| 2023/09/28 | 943 | 967 | 938 | 961 | 2,551,100 |
| 2023/09/27 | 967 | 967 | 942 | 950 | 3,227,100 |
| 2023/09/26 | 975 | 991 | 967 | 976 | 1,549,100 |
| 2023/09/25 | 988 | 988 | 964 | 974 | 2,354,400 |
| 2023/09/22 | 1,005 | 1,008 | 985 | 992 | 2,243,000 |
| 2023/09/21 | 1,006 | 1,027 | 1,001 | 1,014 | 2,211,900 |
| 2023/09/20 | 1,048 | 1,052 | 991 | 997 | 3,155,500 |
| 2023/09/19 | 1,036 | 1,040 | 1,023 | 1,039 | 2,364,300 |
| 2023/09/15 | 1,018 | 1,038 | 1,017 | 1,033 | 3,033,600 |
| 2023/09/14 | 994 | 1,012 | 993 | 1,010 | 3,054,400 |
| 2023/09/13 | 995 | 998 | 980 | 988 | 1,567,700 |
| 2023/09/12 | 971 | 992 | 969 | 986 | 2,469,700 |
| 2023/09/11 | 956 | 976 | 956 | 968 | 2,030,100 |
| 2023/09/08 | 950 | 965 | 948 | 950 | 1,512,500 |
| 2023/09/07 | 948 | 957 | 947 | 956 | 1,138,700 |
| 2023/09/06 | 946 | 959 | 943 | 948 | 1,242,500 |
| 2023/09/05 | 949 | 956 | 942 | 952 | 1,675,800 |
| 2023/09/04 | 964 | 965 | 946 | 952 | 1,714,100 |
| 2023/09/01 | 960 | 968 | 955 | 960 | 998,500 |
| 2023/08/31 | 960 | 967 | 956 | 961 | 1,107,700 |
| 2023/08/30 | 970 | 970 | 959 | 962 | 1,053,300 |
| 2023/08/29 | 956 | 973 | 954 | 967 | 1,560,200 |
| 2023/08/28 | 940 | 956 | 938 | 956 | 1,489,500 |
| 2023/08/25 | 929 | 938 | 920 | 937 | 903,100 |
| 2023/08/24 | 932 | 941 | 924 | 934 | 1,181,400 |
| 2023/08/23 | 919 | 932 | 919 | 932 | 1,310,400 |
| 2023/08/22 | 915 | 919 | 905 | 919 | 1,277,100 |
| 2023/08/21 | 907 | 922 | 903 | 913 | 2,009,700 |
| 2023/08/18 | 921 | 923 | 891 | 894 | 4,737,600 |
| 2023/08/17 | 948 | 950 | 930 | 934 | 1,174,600 |
| 2023/08/16 | 931 | 952 | 930 | 948 | 1,130,600 |
| 2023/08/15 | 930 | 943 | 928 | 942 | 1,240,800 |
| 2023/08/14 | 954 | 961 | 930 | 940 | 1,960,600 |
| 2023/08/10 | 964 | 970 | 952 | 955 | 1,418,400 |
| 2023/08/09 | 962 | 965 | 955 | 962 | 879,700 |
| 2023/08/08 | 957 | 968 | 956 | 962 | 1,447,800 |
| 2023/08/07 | 957 | 962 | 940 | 949 | 2,292,800 |
| 2023/08/04 | 958 | 969 | 948 | 966 | 1,997,600 |
| 2023/08/03 | 970 | 981 | 962 | 966 | 2,130,800 |
| 2023/08/02 | 998 | 999 | 970 | 974 | 4,231,100 |
| 2023/08/01 | 990 | 1,028 | 988 | 1,015 | 3,785,200 |
| 2023/07/31 | 1,026 | 1,046 | 980 | 987 | 6,149,300 |
| 2023/07/28 | 1,010 | 1,014 | 978 | 1,000 | 3,609,400 |
| 2023/07/27 | 990 | 1,021 | 990 | 1,020 | 2,907,500 |
| 2023/07/26 | 985 | 1,007 | 982 | 995 | 2,324,300 |
| 2023/07/25 | 976 | 995 | 971 | 992 | 1,845,100 |
| 2023/07/24 | 965 | 982 | 965 | 981 | 2,369,000 |
| 2023/07/21 | 940 | 960 | 940 | 959 | 2,403,000 |
| 2023/07/20 | 929 | 933 | 918 | 925 | 1,426,300 |
| 2023/07/19 | 912 | 925 | 906 | 922 | 1,560,400 |
| 2023/07/18 | 888 | 909 | 881 | 909 | 1,600,600 |
| 2023/07/14 | 928 | 934 | 893 | 899 | 3,370,200 |
| 2023/07/13 | 930 | 937 | 918 | 931 | 1,666,500 |
| 2023/07/12 | 940 | 946 | 926 | 932 | 2,069,900 |
| 2023/07/11 | 961 | 964 | 932 | 941 | 3,762,500 |
| 2023/07/10 | 970 | 978 | 958 | 966 | 2,661,000 |
| 2023/07/07 | 990 | 990 | 966 | 978 | 2,578,900 |
| 2023/07/06 | 1,009 | 1,014 | 995 | 998 | 1,747,900 |
| 2023/07/05 | 993 | 1,014 | 990 | 1,014 | 1,909,700 |