9504 中国電力(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	1,000	1,010	1,000	1,000	138,800	951.65
1983-12-27	930	959	915	959	123,800	912.64
1983-12-26	930	940	930	940	13,600	894.55
1983-12-24	910	910	900	910	27,100	866
1983-12-23	890	910	890	910	33,900	866
1983-12-22	890	891	890	890	20,500	846.97
1983-12-21	890	890	890	890	21,800	846.97
1983-12-20	890	900	890	890	19,200	846.97
1983-12-19	885	890	885	885	35,100	842.21
1983-12-17	885	889	885	885	12,700	842.21
1983-12-16	885	885	885	885	14,600	842.21
1983-12-15	880	889	880	889	66,100	846.02
1983-12-14	880	885	880	880	19,200	837.45
1983-12-13	880	885	872	880	23,200	837.45
1983-12-12	880	885	880	880	13,400	837.45
1983-12-09	876	885	876	880	55,800	837.45
1983-12-08	875	878	875	875	4,700	832.70
1983-12-07	875	878	875	875	7,200	832.70
1983-12-06	872	878	872	875	6,800	832.70
1983-12-05	877	880	870	880	18,600	837.45
1983-12-03	870	875	868	870	30,400	827.94
1983-12-02	872	875	872	875	5,800	832.70
1983-12-01	875	880	871	871	17,800	828.89
1983-11-30	880	880	872	872	17,700	829.84
1983-11-29	880	880	872	879	23,200	836.50
1983-11-28	876	880	875	875	10,600	832.70
1983-11-26	872	878	872	875	14,000	832.70
1983-11-25	872	878	872	872	10,400	829.84
1983-11-24	873	875	872	875	10,600	832.70
1983-11-22	872	875	872	872	15,000	829.84
1983-11-21	872	875	872	872	10,400	829.84
1983-11-19	872	876	871	872	13,100	829.84
1983-11-18	872	878	872	872	14,900	829.84
1983-11-17	879	879	872	872	16,800	829.84
1983-11-16	872	880	871	871	17,300	828.89
1983-11-15	875	880	872	880	15,000	837.45
1983-11-14	872	879	871	875	17,700	832.70
1983-11-11	873	876	872	872	12,200	829.84
1983-11-10	876	876	872	873	4,400	830.79
1983-11-09	872	880	872	872	19,000	829.84
1983-11-08	875	876	871	872	14,400	829.84
1983-11-07	880	880	871	880	8,600	837.45
1983-11-05	876	878	876	876	4,700	833.65
1983-11-04	875	880	875	876	8,900	833.65
1983-11-02	880	884	875	875	9,800	832.70
1983-11-01	880	885	880	885	19,800	842.21
1983-10-31	880	885	880	885	17,400	842.21
1983-10-29	883	883	880	883	8,900	840.31
1983-10-28	875	880	875	880	21,100	837.45
1983-10-27	880	883	875	880	24,100	837.45
1983-10-26	880	884	871	880	14,900	837.45
1983-10-25	879	885	871	880	11,500	837.45
1983-10-24	880	880	871	871	17,600	828.89
1983-10-22	880	884	880	880	9,500	837.45
1983-10-21	880	885	871	880	23,900	837.45
1983-10-20	871	880	871	880	29,400	837.45
1983-10-19	872	889	872	882	7,100	839.36
1983-10-18	876	885	870	871	18,600	828.89
1983-10-17	870	870	870	870	8,700	827.94
1983-10-15	870	889	870	889	18,200	846.02
1983-10-14	890	890	870	871	12,200	828.89
1983-10-13	885	890	880	885	8,600	842.21
1983-10-12	885	890	880	890	28,400	846.97
1983-10-11	895	895	885	895	14,400	851.73
1983-10-07	880	895	880	895	12,600	851.73
1983-10-06	880	887	876	880	25,300	837.45
1983-10-05	880	880	870	870	12,600	827.94
1983-10-04	870	875	870	871	16,100	828.89
1983-10-03	863	870	863	870	21,400	827.94
1983-10-01	860	866	860	863	10,800	821.28
1983-09-30	861	875	860	860	24,900	818.42
1983-09-29	861	870	860	860	18,800	818.42
1983-09-28	870	875	860	860	15,000	818.42
1983-09-27	850	861	850	860	14,500	818.42
1983-09-26	890	890	875	875	26,100	832.70
1983-09-24	890	895	885	890	14,100	846.97
1983-09-22	890	897	890	890	20,200	846.97
1983-09-21	890	891	890	890	11,600	846.97
1983-09-20	895	900	890	890	30,700	846.97
1983-09-19	895	895	890	890	16,800	846.97
1983-09-17	885	890	885	885	17,100	842.21
1983-09-16	887	890	886	887	13,200	844.12
1983-09-14	900	900	886	887	19,700	844.12
1983-09-13	889	895	885	895	29,400	851.73
1983-09-12	885	890	880	890	15,800	846.97
1983-09-09	880	885	880	880	12,100	837.45
1983-09-08	880	885	880	880	21,000	837.45
1983-09-07	885	885	880	885	7,000	842.21
1983-09-06	885	885	880	880	15,100	837.45
1983-09-05	880	888	872	880	26,800	837.45
1983-09-03	872	880	872	872	5,500	829.84
1983-09-02	890	890	872	879	9,300	836.50
1983-09-01	880	880	871	880	7,500	837.45
1983-08-31	875	879	870	870	16,800	827.94
1983-08-30	870	881	870	880	12,500	837.45
1983-08-29	871	890	870	880	27,000	837.45
1983-08-27	870	880	870	880	2,900	837.45
1983-08-26	880	890	870	873	14,400	830.79
1983-08-25	870	880	870	875	10,500	832.70
1983-08-24	880	880	870	880	13,700	837.45
1983-08-23	870	880	870	880	16,200	837.45
1983-08-22	870	880	865	870	18,800	827.94
1983-08-20	870	870	865	865	6,600	823.18
1983-08-19	865	870	864	870	10,300	827.94
1983-08-18	863	880	863	865	14,800	823.18
1983-08-17	865	870	862	862	7,200	820.32
1983-08-16	870	879	865	879	15,000	836.50
1983-08-15	868	880	865	870	11,500	827.94
1983-08-12	878	878	865	868	7,900	826.03
1983-08-11	870	880	865	868	30,300	826.03
1983-08-10	865	870	865	865	6,600	823.18
1983-08-09	860	870	860	865	21,500	823.18
1983-08-08	865	870	865	865	6,400	823.18
1983-08-06	865	866	865	866	5,000	824.13
1983-08-05	870	870	865	865	11,600	823.18
1983-08-04	870	880	865	865	9,300	823.18
1983-08-03	870	870	865	870	8,500	827.94
1983-08-02	865	870	865	870	24,100	827.94
1983-08-01	865	870	865	865	20,700	823.18
1983-07-30	870	870	865	865	10,400	823.18
1983-07-29	874	874	865	866	4,600	824.13
1983-07-28	865	865	865	865	4,700	823.18
1983-07-27	870	880	869	880	29,800	837.45
1983-07-26	870	870	870	870	11,800	827.94
1983-07-25	865	870	865	870	16,200	827.94
1983-07-23	875	875	870	870	11,300	827.94
1983-07-22	865	880	865	880	22,100	837.45
1983-07-21	870	870	860	865	26,500	823.18
1983-07-20	870	885	865	870	44,400	827.94
1983-07-19	870	895	870	894	11,600	850.78
1983-07-18	870	873	870	873	14,200	830.79
1983-07-15	870	873	870	872	7,200	829.84
1983-07-14	870	880	870	870	14,400	827.94
1983-07-13	860	880	860	870	19,600	827.94
1983-07-12	865	866	860	860	94,400	818.42
1983-07-11	876	876	860	865	46,600	823.18
1983-07-09	880	885	875	875	32,800	832.70
1983-07-08	890	890	885	885	86,700	842.21
1983-07-07	890	899	890	890	9,600	846.97
1983-07-06	890	900	890	900	25,300	856.49
1983-07-05	890	895	890	890	15,200	846.97
1983-07-04	891	900	890	900	19,700	856.49
1983-07-02	890	890	890	890	14,000	846.97
1983-07-01	885	900	885	900	53,600	856.49
1983-06-30	885	890	885	885	72,300	842.21
1983-06-29	885	895	884	885	19,100	842.21
1983-06-28	890	895	880	895	62,600	851.73
1983-06-27	890	900	890	895	37,700	851.73
1983-06-25	890	890	890	890	13,900	846.97
1983-06-24	890	895	890	890	15,800	846.97
1983-06-23	890	900	881	890	39,800	846.97
1983-06-22	880	890	880	880	25,200	837.45
1983-06-21	890	890	875	880	24,900	837.45
1983-06-20	875	890	875	880	28,800	837.45
1983-06-17	880	885	880	880	23,400	837.45
1983-06-16	890	890	875	880	22,600	837.45
1983-06-15	880	889	880	880	48,700	837.45
1983-06-14	880	889	880	880	12,200	837.45
1983-06-13	880	889	880	880	6,900	837.45
1983-06-11	880	888	875	880	12,200	837.45
1983-06-10	880	890	876	890	15,900	846.97
1983-06-09	880	881	880	880	12,200	837.45
1983-06-08	882	885	880	880	8,000	837.45
1983-06-07	880	885	880	882	8,900	839.36
1983-06-06	880	885	880	880	18,700	837.45
1983-06-04	885	885	880	880	4,600	837.45
1983-06-03	890	890	885	885	25,200	842.21
1983-06-02	890	898	890	890	12,500	846.97
1983-06-01	890	900	890	900	26,200	856.49
1983-05-31	886	900	885	885	14,500	842.21
1983-05-30	890	900	890	890	12,400	846.97
1983-05-28	890	890	890	890	48,000	846.97
1983-05-27	891	897	890	890	15,900	846.97
1983-05-26	890	890	886	890	31,500	846.97
1983-05-25	890	898	890	890	20,500	846.97
1983-05-24	890	898	890	890	14,600	846.97
1983-05-23	899	899	890	890	10,900	846.97
1983-05-20	885	900	885	890	31,700	846.97
1983-05-19	890	890	876	885	25,400	842.21
1983-05-18	890	890	890	890	22,400	846.97
1983-05-17	875	890	875	890	43,000	846.97
1983-05-16	900	905	895	905	20,300	861.25
1983-05-14	900	910	900	910	21,300	866
1983-05-13	915	920	901	901	21,100	857.44
1983-05-12	911	920	910	915	10,000	870.76
1983-05-11	915	920	910	910	31,700	866
1983-05-10	930	930	915	915	63,500	870.76
1983-05-09	920	925	911	925	47,500	880.28
1983-05-07	910	920	910	919	35,100	874.57
1983-05-06	890	910	890	900	25,300	856.49
1983-05-04	900	900	890	890	10,000	846.97
1983-05-02	890	895	890	890	11,200	846.97
1983-04-30	898	898	890	890	25,500	846.97
1983-04-28	900	900	891	895	53,900	851.73
1983-04-27	912	920	900	900	23,700	856.49
1983-04-26	900	910	900	910	35,100	866
1983-04-25	900	903	891	900	11,300	856.49
1983-04-23	900	905	900	905	18,800	861.25
1983-04-22	891	905	891	905	23,300	861.25
1983-04-21	900	900	890	891	26,000	847.92
1983-04-20	898	904	896	896	13,100	852.68
1983-04-19	894	900	891	896	29,300	852.68
1983-04-18	890	900	890	894	23,100	850.78
1983-04-15	900	900	894	894	19,100	850.78
1983-04-14	900	900	896	896	13,800	852.68
1983-04-13	899	899	895	898	6,700	854.58
1983-04-12	898	900	891	898	13,200	854.58
1983-04-11	891	898	891	891	8,500	847.92
1983-04-09	891	900	891	900	10,300	856.49
1983-04-08	900	900	895	895	22,500	851.73
1983-04-07	903	905	901	905	8,900	861.25
1983-04-06	905	905	901	904	17,100	860.29
1983-04-05	909	909	902	905	14,300	861.25
1983-04-04	914	915	902	905	19,600	861.25
1983-04-02	915	920	915	920	2,100	875.52
1983-04-01	910	920	902	920	20,400	875.52
1983-03-31	915	920	915	915	16,800	870.76
1983-03-30	925	925	915	920	18,800	875.52
1983-03-29	920	925	915	915	17,300	870.76
1983-03-28	915	930	915	920	18,200	875.52
1983-03-26	935	950	931	950	46,200	904.07
1983-03-25	940	950	930	930	57,000	885.04
1983-03-24	950	950	947	950	60,200	904.07
1983-03-23	945	950	945	947	20,800	901.22
1983-03-22	950	950	945	945	27,700	899.31
1983-03-18	940	950	940	945	27,700	899.31
1983-03-17	929	945	921	940	24,600	894.55
1983-03-16	920	930	920	921	29,500	876.47
1983-03-15	916	930	915	916	31,500	871.71
1983-03-14	914	920	911	915	29,800	870.76
1983-03-12	915	915	910	914	8,800	869.81
1983-03-11	919	919	910	910	17,700	866
1983-03-10	915	920	908	915	30,100	870.76
1983-03-09	909	919	900	905	44,700	861.25
1983-03-08	930	930	920	929	18,800	884.09
1983-03-07	930	940	917	930	26,400	885.04
1983-03-05	932	948	930	930	16,800	885.04
1983-03-04	955	960	950	950	35,200	904.07
1983-03-03	955	960	955	955	32,800	908.83
1983-03-02	960	970	955	956	31,200	909.78
1983-03-01	970	970	955	960	146,800	913.59
1983-02-28	960	975	960	970	74,100	923.10
1983-02-26	958	965	955	958	67,200	911.68
1983-02-25	950	960	948	958	122,900	911.68
1983-02-24	945	945	930	940	51,500	894.55
1983-02-23	960	960	925	935	77,800	889.80
1983-02-22	961	970	953	960	120,600	913.59
1983-02-21	959	980	952	970	154,700	923.10
1983-02-18	931	958	931	949	135,200	903.12
1983-02-17	910	930	906	930	91,400	885.04
1983-02-16	906	910	903	910	36,600	866
1983-02-15	902	908	902	903	44,300	859.34
1983-02-14	901	910	901	902	43,400	858.39
1983-02-12	901	910	900	901	30,300	857.44
1983-02-10	900	910	900	900	122,600	856.49
1983-02-09	895	900	895	896	62,200	852.68
1983-02-08	872	895	870	890	55,300	846.97
1983-02-07	875	880	870	870	23,200	827.94
1983-02-05	885	885	878	879	12,900	836.50
1983-02-04	880	885	880	880	17,500	837.45
1983-02-03	872	886	870	880	22,000	837.45
1983-02-02	870	875	865	870	24,900	827.94
1983-02-01	870	870	865	866	35,900	824.13
1983-01-31	865	870	865	870	18,400	827.94
1983-01-29	865	870	865	865	15,500	823.18
1983-01-28	865	870	865	868	28,500	826.03
1983-01-27	870	870	861	870	24,800	827.94
1983-01-26	860	870	856	856	21,300	814.61
1983-01-25	870	870	855	860	42,300	818.42
1983-01-24	870	875	865	870	30,300	827.94
1983-01-22	870	885	860	875	17,000	832.70
1983-01-21	880	885	860	870	28,000	827.94
1983-01-20	890	895	879	880	39,200	837.45
1983-01-19	900	900	890	890	35,700	846.97
1983-01-18	891	892	890	890	19,400	846.97
1983-01-17	890	899	890	892	38,400	848.87
1983-01-14	882	899	882	890	31,600	846.97
1983-01-13	890	890	880	887	32,500	844.12
1983-01-12	885	900	881	900	21,500	856.49
1983-01-11	895	895	868	875	37,500	832.70
1983-01-10	911	918	900	900	57,000	856.49
1983-01-08	910	912	895	910	32,700	866
1983-01-07	910	920	910	918	157,900	873.62
1983-01-06	885	900	880	900	103,000	856.49
1983-01-05	880	890	880	880	32,400	837.45
1983-01-04	880	885	880	880	14,500	837.45

分割・併合履歴： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31