9504 中国電力(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	1,120	1,170	1,120	1,150	39,100	1,094.40
1984-12-27	1,160	1,190	1,160	1,160	56,600	1,103.92
1984-12-26	1,210	1,230	1,190	1,200	390,900	1,141.98
1984-12-25	1,190	1,210	1,170	1,210	248,300	1,151.50
1984-12-24	1,230	1,230	1,170	1,200	137,800	1,141.98
1984-12-22	1,210	1,240	1,200	1,230	368,400	1,170.53
1984-12-21	1,140	1,200	1,130	1,200	437,900	1,141.98
1984-12-20	1,110	1,140	1,100	1,130	214,300	1,075.37
1984-12-19	1,080	1,130	1,080	1,110	216,600	1,056.33
1984-12-18	1,060	1,070	1,060	1,060	29,400	1,008.75
1984-12-17	1,050	1,070	1,040	1,040	46,300	989.72
1984-12-15	1,050	1,050	1,040	1,040	115,900	989.72
1984-12-14	1,080	1,080	1,050	1,050	122,400	999.24
1984-12-13	1,050	1,080	1,050	1,080	117,500	1,027.78
1984-12-12	1,050	1,060	1,050	1,060	82,600	1,008.75
1984-12-11	1,050	1,060	1,030	1,040	24,800	989.72
1984-12-10	1,050	1,080	1,050	1,050	80,100	999.24
1984-12-07	1,050	1,050	1,030	1,030	43,500	980.20
1984-12-06	1,030	1,060	1,030	1,050	75,800	999.24
1984-12-05	1,020	1,030	1,020	1,030	34,600	980.20
1984-12-04	1,000	1,010	1,000	1,000	27,300	951.65
1984-12-03	998	1,000	998	999	49,100	950.70
1984-12-01	996	999	992	998	22,800	949.75
1984-11-30	995	1,000	990	995	50,600	946.89
1984-11-29	991	999	991	998	9,200	949.75
1984-11-28	990	1,000	990	995	61,200	946.89
1984-11-27	990	990	989	989	10,900	941.18
1984-11-26	1,000	1,000	990	990	9,000	942.14
1984-11-24	998	1,000	990	990	18,100	942.14
1984-11-22	982	990	982	990	16,100	942.14
1984-11-21	998	998	981	985	10,600	937.38
1984-11-20	998	998	982	998	10,500	949.75
1984-11-19	980	998	980	981	33,000	933.57
1984-11-17	980	981	980	980	18,000	932.62
1984-11-16	985	990	980	990	29,200	942.14
1984-11-15	990	990	989	990	9,900	942.14
1984-11-14	1,000	1,000	985	990	16,300	942.14
1984-11-13	996	1,000	990	1,000	11,600	951.65
1984-11-12	990	996	987	987	15,100	939.28
1984-11-09	981	999	975	985	59,200	937.38
1984-11-08	980	1,000	980	980	18,000	932.62
1984-11-07	1,000	1,000	980	980	37,200	932.62
1984-11-06	1,010	1,010	990	990	42,400	942.14
1984-11-05	1,000	1,010	990	1,000	40,200	951.65
1984-11-02	980	990	976	980	67,600	932.62
1984-11-01	975	980	975	975	13,300	927.86
1984-10-31	979	985	975	975	11,000	927.86
1984-10-30	975	980	975	980	9,700	932.62
1984-10-29	979	980	975	975	16,300	927.86
1984-10-27	980	985	975	975	10,500	927.86
1984-10-26	991	991	980	980	13,400	932.62
1984-10-25	990	998	980	980	23,900	932.62
1984-10-24	999	999	971	971	21,800	924.05
1984-10-23	999	999	980	990	32,500	942.14
1984-10-22	980	1,000	980	999	17,600	950.70
1984-10-20	1,000	1,020	1,000	1,000	55,600	951.65
1984-10-19	970	995	965	995	39,300	946.89
1984-10-18	975	975	970	975	12,400	927.86
1984-10-17	970	980	965	970	14,900	923.10
1984-10-16	971	973	970	970	19,000	923.10
1984-10-15	975	976	973	973	10,300	925.96
1984-10-12	980	980	972	980	9,500	932.62
1984-10-11	971	985	971	971	27,800	924.05
1984-10-09	975	978	970	970	18,400	923.10
1984-10-08	979	979	975	975	5,600	927.86
1984-10-06	973	980	973	980	2,000	932.62
1984-10-05	976	980	970	970	17,500	923.10
1984-10-04	975	980	970	970	21,900	923.10
1984-10-03	970	985	970	985	8,000	937.38
1984-10-02	972	972	970	970	29,100	923.10
1984-10-01	970	980	970	972	9,100	925.01
1984-09-29	974	974	966	966	4,500	919.30
1984-09-28	967	975	965	966	9,300	919.30
1984-09-27	960	979	960	975	25,200	927.86
1984-09-26	980	980	960	960	50,200	913.59
1984-09-25	1,000	1,000	995	995	27,300	946.89
1984-09-22	1,000	1,010	1,000	1,000	8,200	951.65
1984-09-21	998	1,020	997	1,010	36,500	961.17
1984-09-20	997	1,000	981	995	29,900	946.89
1984-09-19	997	997	980	997	17,600	948.80
1984-09-18	978	980	975	980	35,400	932.62
1984-09-17	979	979	975	978	37,800	930.72
1984-09-14	980	999	976	977	43,200	929.76
1984-09-13	990	990	980	985	11,600	937.38
1984-09-12	980	1,000	980	980	16,100	932.62
1984-09-11	980	980	975	975	14,200	927.86
1984-09-10	980	980	975	979	37,700	931.67
1984-09-07	980	980	975	976	10,500	928.81
1984-09-06	981	981	970	975	13,100	927.86
1984-09-05	980	981	970	981	18,200	933.57
1984-09-04	985	990	981	981	10,900	933.57
1984-09-03	990	990	980	980	6,200	932.62
1984-09-01	985	990	985	990	500	942.14
1984-08-31	983	990	980	983	10,200	935.47
1984-08-30	988	988	975	985	9,500	937.38
1984-08-29	989	989	971	980	11,800	932.62
1984-08-28	971	989	971	989	20,300	941.18
1984-08-27	971	999	971	971	20,700	924.05
1984-08-25	1,000	1,010	990	990	14,100	942.14
1984-08-24	999	1,000	990	1,000	20,300	951.65
1984-08-23	990	1,000	990	1,000	13,300	951.65
1984-08-22	989	1,000	989	1,000	17,700	951.65
1984-08-21	980	980	971	980	13,600	932.62
1984-08-20	971	980	970	970	6,900	923.10
1984-08-18	980	980	970	970	9,200	923.10
1984-08-17	970	970	961	970	33,600	923.10
1984-08-16	969	970	958	970	8,600	923.10
1984-08-15	958	970	958	970	4,000	923.10
1984-08-14	960	970	951	951	18,000	905.02
1984-08-13	970	970	950	960	7,700	913.59
1984-08-10	960	970	960	970	5,800	923.10
1984-08-09	955	960	950	960	19,700	913.59
1984-08-08	980	985	960	960	38,700	913.59
1984-08-07	980	980	963	980	11,300	932.62
1984-08-06	990	990	961	989	23,600	941.18
1984-08-04	980	981	980	980	13,600	932.62
1984-08-03	965	970	960	960	24,300	913.59
1984-08-02	960	965	960	961	4,000	914.54
1984-08-01	960	970	960	965	22,600	918.34
1984-07-31	955	970	950	970	10,000	923.10
1984-07-30	955	956	950	955	6,300	908.83
1984-07-28	960	970	960	960	27,600	913.59
1984-07-27	955	955	950	955	10,400	908.83
1984-07-26	960	960	950	955	17,700	908.83
1984-07-25	969	969	951	960	11,300	913.59
1984-07-24	970	970	950	965	30,900	918.34
1984-07-23	960	971	960	970	9,400	923.10
1984-07-21	960	970	960	970	11,800	923.10
1984-07-20	960	970	960	970	35,400	923.10
1984-07-19	960	970	960	960	4,400	913.59
1984-07-18	960	965	950	960	23,300	913.59
1984-07-17	960	961	960	960	23,900	913.59
1984-07-16	965	970	960	960	14,800	913.59
1984-07-13	970	970	960	960	21,000	913.59
1984-07-12	980	983	970	970	17,400	923.10
1984-07-11	976	981	970	981	15,200	933.57
1984-07-10	982	1,000	975	980	17,900	932.62
1984-07-09	992	992	976	982	9,100	934.52
1984-07-07	970	973	970	972	11,400	925.01
1984-07-06	970	970	960	970	20,500	923.10
1984-07-05	990	990	980	980	11,600	932.62
1984-07-04	990	1,000	990	990	10,300	942.14
1984-07-03	990	1,000	990	1,000	9,200	951.65
1984-07-02	1,000	1,010	990	1,000	8,400	951.65
1984-06-30	1,010	1,010	991	1,010	91,200	961.17
1984-06-29	995	1,010	990	1,010	41,900	961.17
1984-06-28	980	1,000	980	990	17,600	942.14
1984-06-27	980	988	980	980	38,500	932.62
1984-06-26	980	986	970	970	13,600	923.10
1984-06-25	980	981	980	980	19,200	932.62
1984-06-23	970	975	970	970	8,500	923.10
1984-06-22	980	980	970	970	16,800	923.10
1984-06-21	980	980	971	980	12,300	932.62
1984-06-20	970	980	970	980	8,600	932.62
1984-06-19	961	980	961	970	8,700	923.10
1984-06-18	970	971	970	970	12,900	923.10
1984-06-16	980	980	970	980	10,500	932.62
1984-06-15	970	990	970	980	59,600	932.62
1984-06-14	990	990	960	960	59,100	913.59
1984-06-13	1,000	1,000	990	990	4,000	942.14
1984-06-12	1,000	1,010	981	981	7,700	933.57
1984-06-11	980	1,000	980	1,000	8,200	951.65
1984-06-08	990	1,000	990	990	6,800	942.14
1984-06-07	980	999	980	980	12,800	932.62
1984-06-06	980	1,010	980	1,010	19,100	961.17
1984-06-05	975	980	970	975	31,800	927.86
1984-06-04	970	970	965	970	27,900	923.10
1984-06-02	970	970	960	960	59,100	913.59
1984-06-01	990	990	970	970	14,800	923.10
1984-05-31	1,000	1,000	990	990	23,800	942.14
1984-05-30	1,000	1,010	990	990	16,300	942.14
1984-05-29	1,010	1,010	1,000	1,000	91,400	951.65
1984-05-28	1,010	1,020	1,010	1,010	15,700	961.17
1984-05-26	1,010	1,010	1,010	1,010	15,700	961.17
1984-05-25	1,010	1,020	1,010	1,020	18,200	970.69
1984-05-24	1,010	1,020	1,010	1,010	17,800	961.17
1984-05-23	1,020	1,020	1,010	1,010	61,800	961.17
1984-05-22	1,040	1,040	1,020	1,020	53,800	970.69
1984-05-21	1,030	1,040	1,030	1,040	71,200	989.72
1984-05-19	1,040	1,040	1,030	1,030	34,100	980.20
1984-05-18	1,030	1,040	1,020	1,040	143,600	989.72
1984-05-17	1,040	1,060	1,040	1,040	97,600	989.72
1984-05-16	1,060	1,070	1,040	1,050	33,600	999.24
1984-05-15	1,030	1,050	1,030	1,040	131,100	989.72
1984-05-14	1,020	1,040	1,010	1,030	87,400	980.20
1984-05-11	1,030	1,030	1,010	1,010	27,000	961.17
1984-05-10	1,040	1,040	1,020	1,040	28,400	989.72
1984-05-09	1,050	1,050	1,040	1,040	24,400	989.72
1984-05-08	1,050	1,050	1,030	1,040	12,100	989.72
1984-05-07	1,030	1,050	1,020	1,050	43,800	999.24
1984-05-04	1,020	1,030	1,010	1,030	49,400	980.20
1984-05-02	1,010	1,010	1,000	1,000	24,300	951.65
1984-05-01	1,000	1,010	1,000	1,010	37,100	961.17
1984-04-28	991	1,010	991	1,010	50,900	961.17
1984-04-27	995	1,000	995	1,000	24,400	951.65
1984-04-26	992	1,000	992	995	26,600	946.89
1984-04-25	990	996	976	990	14,000	942.14
1984-04-24	1,000	1,000	1,000	1,000	47,000	951.65
1984-04-23	1,000	1,010	1,000	1,000	11,700	951.65
1984-04-21	1,000	1,000	1,000	1,000	35,600	951.65
1984-04-20	1,000	1,020	1,000	1,010	11,600	961.17
1984-04-19	1,000	1,020	1,000	1,000	48,500	951.65
1984-04-18	1,000	1,010	1,000	1,010	18,700	961.17
1984-04-17	1,010	1,020	1,000	1,000	70,300	951.65
1984-04-16	1,000	1,020	1,000	1,000	28,200	951.65
1984-04-13	1,020	1,020	1,000	1,000	29,900	951.65
1984-04-12	1,010	1,070	1,010	1,050	18,100	999.24
1984-04-11	1,000	1,000	1,000	1,000	11,100	951.65
1984-04-10	1,020	1,020	1,000	1,000	34,700	951.65
1984-04-09	1,030	1,030	1,020	1,020	22,300	970.69
1984-04-07	1,030	1,040	1,020	1,020	21,300	970.69
1984-04-06	1,050	1,050	1,020	1,020	35,900	970.69
1984-04-05	1,070	1,070	1,030	1,050	81,700	999.24
1984-04-04	1,050	1,070	1,050	1,050	16,000	999.24
1984-04-03	1,050	1,060	1,030	1,030	31,600	980.20
1984-04-02	1,050	1,080	1,050	1,070	28,800	1,018.27
1984-03-31	1,050	1,080	1,050	1,060	17,200	1,008.75
1984-03-30	1,070	1,090	1,070	1,070	33,300	1,018.27
1984-03-29	1,020	1,050	1,020	1,050	30,800	999.24
1984-03-28	1,020	1,050	1,020	1,020	25,000	970.69
1984-03-27	1,080	1,090	1,040	1,040	41,900	989.72
1984-03-26	1,080	1,090	1,070	1,080	37,400	1,027.78
1984-03-24	1,070	1,090	1,070	1,080	14,400	1,027.78
1984-03-23	1,070	1,090	1,060	1,070	40,300	1,018.27
1984-03-22	1,060	1,090	1,060	1,080	96,300	1,027.78
1984-03-21	1,070	1,080	1,040	1,070	160,000	1,018.27
1984-03-19	1,050	1,070	1,040	1,040	47,000	989.72
1984-03-17	1,040	1,050	1,040	1,050	31,600	999.24
1984-03-16	1,040	1,080	1,040	1,050	44,400	999.24
1984-03-15	1,050	1,070	1,040	1,040	63,400	989.72
1984-03-14	1,060	1,060	1,050	1,050	49,100	999.24
1984-03-13	1,060	1,060	1,040	1,040	12,500	989.72
1984-03-12	1,060	1,060	1,040	1,040	29,300	989.72
1984-03-09	1,050	1,060	1,030	1,030	62,400	980.20
1984-03-08	1,040	1,080	1,040	1,050	59,200	999.24
1984-03-07	1,070	1,090	1,070	1,070	28,600	1,018.27
1984-03-06	1,080	1,090	1,060	1,060	44,500	1,008.75
1984-03-05	1,060	1,100	1,060	1,090	46,400	1,037.30
1984-03-03	1,070	1,080	1,060	1,060	38,800	1,008.75
1984-03-02	1,040	1,050	1,030	1,040	30,800	989.72
1984-03-01	1,040	1,050	1,030	1,040	58,800	989.72
1984-02-29	1,050	1,050	1,030	1,050	28,500	999.24
1984-02-28	1,050	1,050	1,030	1,040	30,700	989.72
1984-02-27	1,050	1,050	1,030	1,030	85,200	980.20
1984-02-25	1,080	1,090	1,050	1,090	17,400	1,037.30
1984-02-24	1,090	1,090	1,050	1,070	73,100	1,018.27
1984-02-23	1,100	1,100	1,030	1,080	90,700	1,027.78
1984-02-22	1,040	1,100	1,040	1,050	64,400	999.24
1984-02-21	1,040	1,050	1,030	1,040	33,200	989.72
1984-02-20	1,040	1,050	1,040	1,040	25,800	989.72
1984-02-18	1,040	1,050	1,040	1,040	26,900	989.72
1984-02-17	1,030	1,070	1,030	1,050	57,300	999.24
1984-02-16	1,100	1,110	1,070	1,070	55,200	1,018.27
1984-02-15	1,100	1,110	1,070	1,100	85,300	1,046.82
1984-02-14	1,140	1,140	1,090	1,100	153,800	1,046.82
1984-02-13	1,140	1,150	1,110	1,150	143,900	1,094.40
1984-02-10	1,160	1,170	1,130	1,130	294,200	1,075.37
1984-02-09	1,120	1,190	1,110	1,160	673,600	1,103.92
1984-02-08	1,100	1,120	1,080	1,100	201,400	1,046.82
1984-02-07	1,090	1,120	1,080	1,120	717,000	1,065.85
1984-02-06	1,010	1,090	1,010	1,080	210,300	1,027.78
1984-02-04	1,020	1,020	1,000	1,020	7,300	970.69
1984-02-03	1,020	1,030	1,010	1,030	28,600	980.20
1984-02-02	1,020	1,030	1,010	1,010	31,600	961.17
1984-02-01	1,020	1,040	1,000	1,030	40,400	980.20
1984-01-31	1,050	1,050	1,030	1,040	21,700	989.72
1984-01-30	1,030	1,050	1,030	1,050	38,200	999.24
1984-01-28	1,030	1,060	1,030	1,050	53,000	999.24
1984-01-27	1,050	1,060	1,030	1,030	84,600	980.20
1984-01-26	1,030	1,080	1,000	1,030	181,100	980.20
1984-01-25	1,000	1,000	991	1,000	33,200	951.65
1984-01-24	990	1,000	990	1,000	36,500	951.65
1984-01-23	1,000	1,000	990	990	22,700	942.14
1984-01-21	1,000	1,010	996	1,000	18,500	951.65
1984-01-20	1,010	1,020	1,000	1,020	37,400	970.69
1984-01-19	1,030	1,040	985	1,000	64,200	951.65
1984-01-18	1,030	1,050	1,000	1,050	99,200	999.24
1984-01-17	1,060	1,070	1,030	1,030	50,800	980.20
1984-01-13	1,050	1,110	1,040	1,060	543,400	1,008.75
1984-01-12	980	1,050	980	1,050	439,700	999.24
1984-01-11	980	980	972	980	55,300	932.62
1984-01-10	980	997	972	974	35,800	926.91
1984-01-09	999	1,000	971	1,000	38,400	951.65
1984-01-07	1,000	1,010	1,000	1,010	68,200	961.17
1984-01-06	970	1,010	952	1,010	165,100	961.17
1984-01-05	960	970	950	950	57,800	904.07
1984-01-04	970	990	960	990	46,400	942.14

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05月
日	月	火	水	木	金	土
« 04月30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