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 |
|---|---|---|---|---|---|
| 2024/12/30 | 916 | 925 | 908 | 912 | 1,665,200 |
| 2024/12/27 | 890 | 909 | 890 | 906 | 1,866,600 |
| 2024/12/26 | 878 | 886 | 875 | 886 | 1,645,500 |
| 2024/12/25 | 885 | 885 | 867 | 875 | 1,482,900 |
| 2024/12/24 | 879 | 887 | 870 | 885 | 2,038,600 |
| 2024/12/23 | 850 | 872 | 843 | 867 | 3,059,600 |
| 2024/12/20 | 866 | 869 | 851 | 852 | 2,877,400 |
| 2024/12/19 | 875 | 879 | 861 | 862 | 2,109,500 |
| 2024/12/18 | 877 | 891 | 868 | 884 | 2,174,600 |
| 2024/12/17 | 871 | 886 | 869 | 870 | 2,882,300 |
| 2024/12/16 | 890 | 898 | 871 | 874 | 2,699,000 |
| 2024/12/13 | 891 | 899 | 881 | 888 | 1,915,000 |
| 2024/12/12 | 883 | 906 | 881 | 891 | 3,290,100 |
| 2024/12/11 | 897 | 904 | 881 | 883 | 2,765,000 |
| 2024/12/10 | 900 | 909 | 894 | 894 | 2,878,200 |
| 2024/12/09 | 914 | 926 | 895 | 899 | 3,975,600 |
| 2024/12/06 | 916 | 927 | 905 | 907 | 2,086,500 |
| 2024/12/05 | 932 | 934 | 900 | 902 | 3,529,700 |
| 2024/12/04 | 968 | 970 | 936 | 937 | 2,155,500 |
| 2024/12/03 | 967 | 973 | 955 | 966 | 2,144,600 |
| 2024/12/02 | 940 | 965 | 939 | 961 | 2,761,700 |
| 2024/11/29 | 947 | 954 | 938 | 938 | 1,907,300 |
| 2024/11/28 | 932 | 945 | 923 | 943 | 2,005,200 |
| 2024/11/27 | 929 | 935 | 908 | 923 | 3,652,300 |
| 2024/11/26 | 958 | 966 | 928 | 936 | 3,073,500 |
| 2024/11/25 | 970 | 975 | 950 | 950 | 3,933,300 |
| 2024/11/22 | 994 | 999 | 966 | 966 | 6,168,400 |
| 2024/11/21 | 1,007 | 1,012 | 996 | 1,000 | 2,591,200 |
| 2024/11/20 | 1,040 | 1,045 | 1,016 | 1,018 | 1,888,000 |
| 2024/11/19 | 1,055 | 1,055 | 1,025 | 1,044 | 1,361,500 |
| 2024/11/18 | 1,038 | 1,058 | 1,033 | 1,039 | 1,789,300 |
| 2024/11/15 | 1,005 | 1,033 | 1,003 | 1,029 | 2,211,100 |
| 2024/11/14 | 1,020 | 1,029 | 995 | 995 | 5,123,100 |
| 2024/11/13 | 1,081 | 1,088 | 1,065 | 1,068 | 1,389,600 |
| 2024/11/12 | 1,099 | 1,107 | 1,082 | 1,088 | 2,130,700 |
| 2024/11/11 | 1,074 | 1,091 | 1,073 | 1,091 | 1,322,600 |
| 2024/11/08 | 1,094 | 1,099 | 1,082 | 1,089 | 1,546,200 |
| 2024/11/07 | 1,077 | 1,097 | 1,073 | 1,086 | 1,853,700 |
| 2024/11/06 | 1,095 | 1,106 | 1,062 | 1,066 | 2,700,600 |
| 2024/11/05 | 1,082 | 1,095 | 1,063 | 1,075 | 1,940,200 |
| 2024/11/01 | 1,053 | 1,099 | 1,040 | 1,092 | 4,569,800 |
| 2024/10/31 | 1,080 | 1,115 | 1,070 | 1,113 | 3,334,800 |
| 2024/10/30 | 1,050 | 1,089 | 1,048 | 1,083 | 4,243,900 |
| 2024/10/29 | 1,013 | 1,030 | 1,011 | 1,030 | 1,474,600 |
| 2024/10/28 | 992 | 1,019 | 981 | 1,007 | 1,912,600 |
| 2024/10/25 | 1,008 | 1,017 | 994 | 996 | 1,574,900 |
| 2024/10/24 | 1,035 | 1,037 | 1,013 | 1,013 | 1,571,100 |
| 2024/10/23 | 1,045 | 1,058 | 1,037 | 1,041 | 1,121,400 |
| 2024/10/22 | 1,044 | 1,062 | 1,043 | 1,048 | 1,322,000 |
| 2024/10/21 | 1,081 | 1,081 | 1,044 | 1,049 | 1,830,300 |
| 2024/10/18 | 1,076 | 1,086 | 1,061 | 1,082 | 2,541,600 |
| 2024/10/17 | 1,049 | 1,085 | 1,044 | 1,074 | 4,532,100 |
| 2024/10/16 | 996 | 1,025 | 992 | 1,023 | 3,151,600 |
| 2024/10/15 | 995 | 998 | 983 | 989 | 1,599,800 |
| 2024/10/11 | 997 | 999 | 986 | 986 | 1,114,900 |
| 2024/10/10 | 995 | 1,003 | 991 | 999 | 1,413,400 |
| 2024/10/09 | 1,006 | 1,011 | 988 | 992 | 1,486,800 |
| 2024/10/08 | 991 | 1,019 | 991 | 1,003 | 1,743,000 |
| 2024/10/07 | 1,000 | 1,004 | 988 | 997 | 1,777,300 |
| 2024/10/04 | 980 | 997 | 980 | 991 | 1,154,800 |
| 2024/10/03 | 987 | 1,000 | 975 | 976 | 1,833,700 |
| 2024/10/02 | 970 | 988 | 967 | 973 | 1,698,300 |
| 2024/10/01 | 973 | 982 | 966 | 970 | 2,286,900 |
| 2024/09/30 | 994 | 1,000 | 975 | 977 | 2,818,600 |
| 2024/09/27 | 1,000 | 1,028 | 999 | 1,027 | 1,678,200 |
| 2024/09/26 | 999 | 1,013 | 988 | 1,013 | 1,817,600 |
| 2024/09/25 | 998 | 1,000 | 983 | 992 | 1,479,300 |
| 2024/09/24 | 993 | 1,000 | 987 | 991 | 1,625,900 |
| 2024/09/20 | 992 | 999 | 982 | 984 | 1,929,100 |
| 2024/09/19 | 988 | 996 | 983 | 991 | 1,239,900 |
| 2024/09/18 | 972 | 986 | 969 | 985 | 1,249,900 |
| 2024/09/17 | 983 | 988 | 954 | 965 | 1,414,800 |
| 2024/09/13 | 980 | 985 | 972 | 975 | 1,387,300 |
| 2024/09/12 | 986 | 994 | 978 | 989 | 1,198,300 |
| 2024/09/11 | 996 | 1,000 | 968 | 976 | 1,801,900 |
| 2024/09/10 | 1,012 | 1,012 | 998 | 1,004 | 971,400 |
| 2024/09/09 | 992 | 1,017 | 983 | 1,008 | 1,340,100 |
| 2024/09/06 | 1,008 | 1,033 | 1,006 | 1,011 | 1,295,700 |
| 2024/09/05 | 1,002 | 1,020 | 997 | 1,001 | 1,051,300 |
| 2024/09/04 | 1,025 | 1,029 | 1,005 | 1,013 | 1,635,600 |
| 2024/09/03 | 1,026 | 1,040 | 1,023 | 1,034 | 982,700 |
| 2024/09/02 | 1,012 | 1,032 | 1,010 | 1,023 | 1,040,100 |
| 2024/08/30 | 1,004 | 1,017 | 1,004 | 1,007 | 1,111,400 |
| 2024/08/29 | 1,007 | 1,007 | 999 | 1,005 | 820,000 |
| 2024/08/28 | 1,013 | 1,016 | 1,002 | 1,006 | 721,800 |
| 2024/08/27 | 1,025 | 1,026 | 1,012 | 1,020 | 529,000 |
| 2024/08/26 | 1,030 | 1,030 | 1,009 | 1,020 | 814,900 |
| 2024/08/23 | 1,025 | 1,048 | 1,023 | 1,026 | 2,080,100 |
| 2024/08/22 | 993 | 1,019 | 993 | 1,018 | 2,297,100 |
| 2024/08/21 | 994 | 997 | 985 | 990 | 997,800 |
| 2024/08/20 | 1,001 | 1,008 | 989 | 995 | 1,916,600 |
| 2024/08/19 | 996 | 1,013 | 987 | 996 | 1,534,600 |
| 2024/08/16 | 1,003 | 1,016 | 991 | 996 | 1,906,900 |
| 2024/08/15 | 995 | 1,007 | 990 | 995 | 1,261,400 |
| 2024/08/14 | 978 | 1,007 | 969 | 995 | 2,230,800 |
| 2024/08/13 | 959 | 980 | 953 | 965 | 2,199,300 |
| 2024/08/09 | 984 | 990 | 930 | 947 | 2,715,800 |
| 2024/08/08 | 980 | 1,007 | 970 | 978 | 1,688,000 |
| 2024/08/07 | 935 | 1,008 | 930 | 986 | 3,365,100 |
| 2024/08/06 | 930 | 966 | 915 | 957 | 3,228,400 |
| 2024/08/05 | 930 | 943 | 839 | 873 | 6,109,800 |
| 2024/08/02 | 980 | 995 | 976 | 980 | 3,391,400 |
| 2024/08/01 | 1,032 | 1,033 | 980 | 986 | 7,992,900 |
| 2024/07/31 | 1,084 | 1,090 | 1,063 | 1,089 | 2,851,900 |
| 2024/07/30 | 1,054 | 1,064 | 1,049 | 1,063 | 1,351,500 |
| 2024/07/29 | 1,030 | 1,060 | 1,030 | 1,055 | 1,707,200 |
| 2024/07/26 | 1,034 | 1,034 | 1,003 | 1,023 | 1,779,000 |
| 2024/07/25 | 1,010 | 1,034 | 1,003 | 1,026 | 2,730,800 |
| 2024/07/24 | 1,043 | 1,045 | 1,015 | 1,016 | 1,786,300 |
| 2024/07/23 | 1,060 | 1,067 | 1,040 | 1,044 | 1,164,200 |
| 2024/07/22 | 1,066 | 1,068 | 1,039 | 1,056 | 1,296,500 |
| 2024/07/19 | 1,074 | 1,078 | 1,039 | 1,055 | 1,669,500 |
| 2024/07/18 | 1,050 | 1,073 | 1,045 | 1,073 | 2,358,000 |
| 2024/07/17 | 1,041 | 1,053 | 1,040 | 1,043 | 1,132,900 |
| 2024/07/16 | 1,041 | 1,048 | 1,039 | 1,039 | 1,341,600 |
| 2024/07/12 | 1,030 | 1,048 | 1,027 | 1,046 | 1,657,200 |
| 2024/07/11 | 1,021 | 1,030 | 1,014 | 1,028 | 1,907,900 |
| 2024/07/10 | 1,012 | 1,027 | 1,011 | 1,015 | 1,593,500 |
| 2024/07/09 | 1,011 | 1,027 | 1,011 | 1,016 | 1,335,700 |
| 2024/07/08 | 1,030 | 1,030 | 1,010 | 1,010 | 2,219,300 |
| 2024/07/05 | 1,053 | 1,056 | 1,033 | 1,033 | 1,738,900 |
| 2024/07/04 | 1,067 | 1,073 | 1,051 | 1,052 | 1,370,800 |
| 2024/07/03 | 1,046 | 1,061 | 1,038 | 1,056 | 1,560,300 |
| 2024/07/02 | 1,038 | 1,052 | 1,038 | 1,049 | 1,415,200 |
| 2024/07/01 | 1,069 | 1,069 | 1,038 | 1,038 | 2,271,600 |
| 2024/06/28 | 1,081 | 1,087 | 1,050 | 1,057 | 2,351,000 |
| 2024/06/27 | 1,080 | 1,093 | 1,078 | 1,087 | 1,321,100 |
| 2024/06/26 | 1,084 | 1,089 | 1,077 | 1,083 | 1,530,300 |
| 2024/06/25 | 1,077 | 1,088 | 1,074 | 1,084 | 1,345,200 |
| 2024/06/24 | 1,048 | 1,071 | 1,045 | 1,066 | 1,810,800 |
| 2024/06/21 | 1,067 | 1,070 | 1,046 | 1,048 | 2,592,800 |
| 2024/06/20 | 1,068 | 1,068 | 1,050 | 1,065 | 1,234,600 |
| 2024/06/19 | 1,058 | 1,072 | 1,057 | 1,070 | 1,280,800 |
| 2024/06/18 | 1,066 | 1,072 | 1,050 | 1,058 | 1,431,500 |
| 2024/06/17 | 1,060 | 1,073 | 1,057 | 1,067 | 1,992,500 |
| 2024/06/14 | 1,051 | 1,087 | 1,051 | 1,081 | 1,925,900 |
| 2024/06/13 | 1,082 | 1,085 | 1,049 | 1,050 | 2,939,800 |
| 2024/06/12 | 1,097 | 1,098 | 1,083 | 1,089 | 1,655,100 |
| 2024/06/11 | 1,117 | 1,121 | 1,100 | 1,100 | 1,569,600 |
| 2024/06/10 | 1,119 | 1,130 | 1,107 | 1,117 | 1,326,500 |
| 2024/06/07 | 1,125 | 1,140 | 1,115 | 1,115 | 1,550,800 |
| 2024/06/06 | 1,115 | 1,126 | 1,108 | 1,120 | 1,833,100 |
| 2024/06/05 | 1,100 | 1,124 | 1,091 | 1,110 | 2,474,000 |
| 2024/06/04 | 1,107 | 1,119 | 1,088 | 1,095 | 2,802,900 |
| 2024/06/03 | 1,151 | 1,155 | 1,112 | 1,116 | 2,839,900 |
| 2024/05/31 | 1,089 | 1,127 | 1,080 | 1,125 | 3,162,500 |
| 2024/05/30 | 1,098 | 1,106 | 1,062 | 1,075 | 4,290,400 |
| 2024/05/29 | 1,163 | 1,181 | 1,123 | 1,126 | 4,380,900 |
| 2024/05/28 | 1,090 | 1,162 | 1,085 | 1,162 | 6,495,700 |
| 2024/05/27 | 1,047 | 1,073 | 1,042 | 1,073 | 2,115,100 |
| 2024/05/24 | 1,025 | 1,059 | 1,019 | 1,047 | 2,200,500 |
| 2024/05/23 | 1,040 | 1,050 | 1,022 | 1,048 | 2,236,100 |
| 2024/05/22 | 1,061 | 1,071 | 1,040 | 1,043 | 2,349,400 |
| 2024/05/21 | 1,040 | 1,069 | 1,037 | 1,058 | 2,668,800 |
| 2024/05/20 | 1,018 | 1,045 | 1,012 | 1,042 | 2,178,700 |
| 2024/05/17 | 1,010 | 1,022 | 1,007 | 1,016 | 2,037,500 |
| 2024/05/16 | 1,025 | 1,035 | 1,003 | 1,010 | 1,770,400 |
| 2024/05/15 | 1,042 | 1,053 | 1,016 | 1,017 | 3,701,500 |
| 2024/05/14 | 1,003 | 1,038 | 1,003 | 1,034 | 2,873,100 |
| 2024/05/13 | 1,003 | 1,003 | 984 | 1,002 | 3,517,800 |
| 2024/05/10 | 1,002 | 1,015 | 1,001 | 1,006 | 2,467,500 |
| 2024/05/09 | 1,016 | 1,016 | 1,000 | 1,000 | 2,505,400 |
| 2024/05/08 | 1,020 | 1,025 | 1,000 | 1,010 | 3,162,200 |
| 2024/05/07 | 1,005 | 1,019 | 995 | 1,011 | 4,090,700 |
| 2024/05/02 | 1,000 | 1,027 | 997 | 1,002 | 6,356,400 |
| 2024/05/01 | 996 | 1,019 | 977 | 1,000 | 14,561,600 |
| 2024/04/30 | 1,037 | 1,090 | 1,030 | 1,086 | 4,840,900 |
| 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 |