9504 中国電力(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,730	2,730	2,650	2,660	32,300	2,556.71
1986-12-26	2,750	2,750	2,650	2,690	77,300	2,585.54
1986-12-25	2,770	2,820	2,680	2,710	155,200	2,604.77
1986-12-24	2,800	2,840	2,760	2,800	91,200	2,691.27
1986-12-23	2,770	2,780	2,750	2,780	94,700	2,672.05
1986-12-22	2,750	2,800	2,750	2,790	147,700	2,681.66
1986-12-19	2,740	2,760	2,700	2,710	337,400	2,604.77
1986-12-18	2,700	2,790	2,610	2,660	215,500	2,556.71
1986-12-17	2,850	2,850	2,700	2,720	314,700	2,614.38
1986-12-16	2,840	2,880	2,810	2,880	100,900	2,768.17
1986-12-15	2,930	2,930	2,800	2,880	262,900	2,768.17
1986-12-12	2,920	2,950	2,900	2,900	160,300	2,787.39
1986-12-11	2,900	2,950	2,870	2,920	399,200	2,806.61
1986-12-10	2,890	2,960	2,870	2,900	614,400	2,787.39
1986-12-09	3,000	3,040	2,900	2,920	990,400	2,806.61
1986-12-08	2,920	2,990	2,900	2,990	652,000	2,873.89
1986-12-06	2,890	2,900	2,830	2,900	398,400	2,787.39
1986-12-05	2,930	2,960	2,850	2,910	626,000	2,797
1986-12-04	2,840	2,950	2,830	2,930	1,034,800	2,816.22
1986-12-03	2,830	2,840	2,760	2,840	750,800	2,729.72
1986-12-02	2,790	2,830	2,750	2,780	411,300	2,672.05
1986-12-01	2,750	2,790	2,670	2,790	405,000	2,681.66
1986-11-29	2,710	2,740	2,710	2,710	255,100	2,604.77
1986-11-28	2,620	2,750	2,620	2,750	355,700	2,643.21
1986-11-27	2,600	2,670	2,600	2,660	363,100	2,556.71
1986-11-26	2,620	2,640	2,560	2,610	307,200	2,508.65
1986-11-25	2,600	2,650	2,560	2,650	250,100	2,547.10
1986-11-22	2,490	2,570	2,460	2,570	117,100	2,470.20
1986-11-21	2,460	2,500	2,440	2,490	148,800	2,393.31
1986-11-20	2,550	2,560	2,470	2,500	179,700	2,402.92
1986-11-19	2,480	2,570	2,450	2,550	165,800	2,450.98
1986-11-18	2,410	2,480	2,410	2,480	98,400	2,383.70
1986-11-17	2,380	2,460	2,360	2,450	228,300	2,354.86
1986-11-14	2,400	2,440	2,380	2,390	47,900	2,297.19
1986-11-13	2,440	2,450	2,400	2,410	77,800	2,316.42
1986-11-12	2,480	2,480	2,440	2,460	100,400	2,364.48
1986-11-11	2,420	2,480	2,410	2,440	144,400	2,345.25
1986-11-10	2,490	2,490	2,410	2,420	93,100	2,326.03
1986-11-07	2,490	2,530	2,370	2,370	261,800	2,277.97
1986-11-06	2,440	2,520	2,400	2,460	84,000	2,364.48
1986-11-05	2,360	2,430	2,350	2,400	54,000	2,306.81
1986-11-04	2,350	2,400	2,350	2,360	21,800	2,268.36
1986-11-01	2,400	2,410	2,320	2,400	49,400	2,306.81
1986-10-31	2,490	2,490	2,390	2,460	174,000	2,364.48
1986-10-30	2,340	2,470	2,310	2,470	242,000	2,374.09
1986-10-29	2,340	2,380	2,300	2,300	93,200	2,210.69
1986-10-28	2,300	2,340	2,250	2,300	107,600	2,210.69
1986-10-27	2,350	2,350	2,230	2,230	71,600	2,143.41
1986-10-25	2,200	2,300	2,200	2,230	46,600	2,143.41
1986-10-24	2,370	2,390	2,250	2,250	189,800	2,162.63
1986-10-23	2,210	2,440	2,150	2,290	241,700	2,201.08
1986-10-22	2,410	2,460	2,110	2,250	239,800	2,162.63
1986-10-21	2,500	2,530	2,330	2,450	134,200	2,354.86
1986-10-20	2,510	2,540	2,450	2,500	125,800	2,402.92
1986-10-17	2,530	2,570	2,460	2,470	201,400	2,374.09
1986-10-16	2,580	2,580	2,420	2,570	130,800	2,470.20
1986-10-15	2,570	2,630	2,510	2,550	143,400	2,450.98
1986-10-14	2,720	2,720	2,560	2,610	136,500	2,508.65
1986-10-13	2,720	2,740	2,600	2,700	256,200	2,595.16
1986-10-09	2,720	2,790	2,650	2,760	866,100	2,652.83
1986-10-08	2,590	2,740	2,520	2,740	560,000	2,633.60
1986-10-07	2,350	2,500	2,350	2,400	88,700	2,306.81
1986-10-06	2,420	2,430	2,350	2,370	30,300	2,277.97
1986-10-04	2,380	2,430	2,350	2,400	29,700	2,306.81
1986-10-03	2,320	2,390	2,250	2,300	102,200	2,210.69
1986-10-02	2,550	2,570	2,360	2,400	55,900	2,306.81
1986-10-01	2,590	2,640	2,450	2,630	163,600	2,527.87
1986-09-30	2,600	2,650	2,570	2,620	156,500	2,518.26
1986-09-29	2,570	2,610	2,530	2,570	133,100	2,470.20
1986-09-27	2,650	2,720	2,610	2,610	154,100	2,508.65
1986-09-26	2,460	2,700	2,410	2,660	227,500	2,556.71
1986-09-25	2,530	2,550	2,450	2,550	41,700	2,426.71
1986-09-24	2,400	2,510	2,400	2,490	129,200	2,369.61
1986-09-22	2,390	2,400	2,300	2,400	133,200	2,283.97
1986-09-19	2,300	2,340	2,230	2,230	140,300	2,122.18
1986-09-18	2,310	2,340	2,300	2,300	134,100	2,188.80
1986-09-17	2,310	2,380	2,300	2,310	108,100	2,198.32
1986-09-16	2,370	2,400	2,300	2,300	68,400	2,188.80
1986-09-12	2,290	2,430	2,290	2,400	219,300	2,283.97
1986-09-11	2,500	2,550	2,410	2,410	90,500	2,293.48
1986-09-10	2,400	2,500	2,380	2,480	124,900	2,360.10
1986-09-09	2,440	2,450	2,400	2,400	57,000	2,283.97
1986-09-08	2,500	2,550	2,460	2,460	80,100	2,341.06
1986-09-06	2,510	2,530	2,460	2,500	114,000	2,379.13
1986-09-05	2,500	2,500	2,410	2,500	75,600	2,379.13
1986-09-04	2,410	2,490	2,410	2,480	103,300	2,360.10
1986-09-03	2,500	2,500	2,430	2,430	138,100	2,312.51
1986-09-02	2,600	2,600	2,550	2,550	55,100	2,426.71
1986-09-01	2,630	2,690	2,570	2,600	80,300	2,474.30
1986-08-30	2,590	2,690	2,560	2,620	82,400	2,493.33
1986-08-29	2,500	2,700	2,500	2,630	131,500	2,502.85
1986-08-28	2,570	2,640	2,500	2,500	246,100	2,379.13
1986-08-27	2,670	2,730	2,610	2,610	160,300	2,483.81
1986-08-26	2,790	2,890	2,750	2,790	126,800	2,655.11
1986-08-25	2,700	2,850	2,700	2,800	95,900	2,664.63
1986-08-23	2,700	2,710	2,650	2,700	163,600	2,569.46
1986-08-22	2,930	2,970	2,710	2,830	204,900	2,693.18
1986-08-21	3,020	3,090	2,900	2,930	178,600	2,788.34
1986-08-20	3,050	3,100	3,010	3,070	184,800	2,921.57
1986-08-19	3,100	3,140	3,010	3,100	553,400	2,950.12
1986-08-18	3,000	3,080	2,950	3,050	240,400	2,902.54
1986-08-15	2,910	3,000	2,870	3,000	330,100	2,854.96
1986-08-14	2,950	3,010	2,950	2,950	345,500	2,807.37
1986-08-13	2,990	3,000	2,830	2,950	459,600	2,807.37
1986-08-12	2,750	2,950	2,750	2,950	256,500	2,807.37
1986-08-11	2,620	2,750	2,620	2,660	127,500	2,531.40
1986-08-08	2,630	2,680	2,600	2,640	183,000	2,512.36
1986-08-07	2,760	2,760	2,710	2,710	102,400	2,578.98
1986-08-06	2,690	2,790	2,690	2,720	449,800	2,588.49
1986-08-05	2,820	3,000	2,800	2,850	342,500	2,712.21
1986-08-04	2,730	2,840	2,730	2,820	673,000	2,683.66
1986-08-02	2,720	2,770	2,640	2,700	125,300	2,569.46
1986-08-01	2,930	3,000	2,720	2,800	348,900	2,664.63
1986-07-31	3,100	3,150	2,900	2,950	582,600	2,807.37
1986-07-30	2,970	3,100	2,950	3,020	659,000	2,873.99
1986-07-29	2,950	3,140	2,890	2,990	1,005,700	2,845.44
1986-07-28	2,810	3,080	2,800	3,050	522,800	2,902.54
1986-07-26	2,880	2,900	2,750	2,820	282,500	2,683.66
1986-07-25	2,860	2,920	2,860	2,900	516,200	2,759.79
1986-07-24	2,940	2,960	2,860	2,930	805,100	2,788.34
1986-07-23	2,800	2,930	2,770	2,890	1,181,000	2,750.28
1986-07-22	2,680	2,770	2,660	2,750	642,600	2,617.04
1986-07-21	2,770	2,890	2,700	2,800	981,600	2,664.63
1986-07-19	2,710	2,900	2,710	2,730	429,200	2,598.01
1986-07-18	2,770	2,800	2,700	2,720	1,003,100	2,588.49
1986-07-17	2,320	2,480	2,280	2,450	462,700	2,331.55
1986-07-16	2,400	2,430	2,280	2,330	336,300	2,217.35
1986-07-15	2,410	2,450	2,370	2,430	407,400	2,312.51
1986-07-14	2,420	2,450	2,410	2,430	377,700	2,312.51
1986-07-11	2,310	2,470	2,300	2,410	1,803,301	2,293.48
1986-07-10	2,110	2,330	2,090	2,280	2,901,401	2,169.77
1986-07-09	2,140	2,140	2,060	2,120	961,600	2,017.50
1986-07-08	1,940	2,060	1,930	2,060	464,900	1,960.40
1986-07-07	1,950	2,000	1,940	1,960	236,800	1,865.24
1986-07-05	1,930	1,970	1,930	1,940	41,800	1,846.21
1986-07-04	1,950	1,980	1,930	1,980	168,400	1,884.27
1986-07-03	1,940	1,950	1,930	1,930	46,300	1,836.69
1986-07-02	1,930	1,940	1,930	1,930	31,400	1,836.69
1986-07-01	1,940	1,950	1,920	1,930	58,700	1,836.69
1986-06-30	1,930	1,940	1,910	1,940	59,500	1,846.21
1986-06-28	1,900	1,930	1,900	1,900	49,800	1,808.14
1986-06-27	1,890	1,900	1,870	1,900	158,200	1,808.14
1986-06-26	1,940	1,940	1,880	1,900	78,800	1,808.14
1986-06-25	1,900	1,940	1,860	1,920	46,000	1,827.17
1986-06-24	1,950	1,950	1,900	1,900	120,300	1,808.14
1986-06-23	1,940	1,950	1,890	1,950	160,300	1,855.72
1986-06-21	1,940	1,950	1,900	1,930	174,800	1,836.69
1986-06-20	1,870	1,920	1,870	1,920	209,400	1,827.17
1986-06-19	1,870	1,880	1,850	1,850	544,100	1,760.56
1986-06-18	1,870	1,870	1,860	1,870	49,700	1,779.59
1986-06-17	1,860	1,880	1,850	1,850	52,500	1,760.56
1986-06-16	1,900	1,900	1,870	1,870	39,800	1,779.59
1986-06-13	1,890	1,890	1,870	1,890	74,200	1,798.62
1986-06-12	1,870	1,890	1,870	1,870	43,600	1,779.59
1986-06-11	1,880	1,880	1,830	1,880	87,300	1,789.11
1986-06-10	1,850	1,860	1,800	1,860	80,100	1,770.07
1986-06-09	1,850	1,870	1,850	1,860	68,300	1,770.07
1986-06-07	1,850	1,860	1,840	1,850	68,700	1,760.56
1986-06-06	1,770	1,800	1,760	1,800	43,500	1,712.97
1986-06-05	1,750	1,770	1,750	1,760	73,000	1,674.91
1986-06-04	1,750	1,770	1,740	1,770	66,500	1,684.42
1986-06-03	1,760	1,790	1,740	1,740	149,000	1,655.87
1986-06-02	1,790	1,800	1,760	1,760	55,500	1,674.91
1986-05-31	1,760	1,780	1,760	1,760	31,100	1,674.91
1986-05-30	1,780	1,780	1,760	1,770	77,400	1,684.42
1986-05-29	1,800	1,800	1,750	1,750	51,100	1,665.39
1986-05-28	1,750	1,790	1,750	1,750	75,800	1,665.39
1986-05-27	1,750	1,770	1,750	1,760	24,900	1,674.91
1986-05-26	1,790	1,790	1,760	1,760	28,700	1,674.91
1986-05-24	1,760	1,790	1,760	1,790	20,600	1,703.46
1986-05-23	1,760	1,790	1,750	1,760	54,200	1,674.91
1986-05-22	1,790	1,790	1,750	1,750	52,400	1,665.39
1986-05-21	1,760	1,800	1,760	1,760	61,600	1,674.91
1986-05-20	1,760	1,850	1,760	1,780	54,300	1,693.94
1986-05-19	1,770	1,790	1,730	1,740	36,600	1,655.87
1986-05-17	1,760	1,790	1,700	1,710	50,200	1,627.33
1986-05-16	1,810	1,830	1,760	1,790	247,300	1,703.46
1986-05-15	1,830	1,840	1,810	1,810	41,600	1,722.49
1986-05-14	1,860	1,870	1,830	1,860	60,900	1,770.07
1986-05-13	1,850	1,870	1,850	1,850	80,200	1,760.56
1986-05-12	1,880	1,880	1,850	1,880	26,300	1,789.11
1986-05-09	1,820	1,880	1,820	1,850	141,000	1,760.56
1986-05-08	1,840	1,970	1,830	1,970	143,700	1,874.76
1986-05-07	1,800	1,830	1,800	1,820	86,700	1,732.01
1986-05-06	1,840	1,840	1,810	1,820	38,500	1,732.01
1986-05-02	1,760	1,840	1,760	1,840	92,200	1,751.04
1986-05-01	1,800	1,810	1,750	1,790	62,500	1,703.46
1986-04-30	1,810	1,850	1,800	1,800	164,000	1,712.97
1986-04-28	1,880	1,880	1,790	1,880	78,600	1,789.11
1986-04-26	1,850	1,890	1,850	1,880	68,900	1,789.11
1986-04-25	1,860	1,880	1,820	1,830	33,900	1,741.52
1986-04-24	1,890	1,890	1,850	1,890	66,200	1,798.62
1986-04-23	1,950	1,970	1,910	1,910	209,100	1,817.66
1986-04-22	1,990	1,990	1,940	1,950	184,400	1,855.72
1986-04-21	1,900	2,000	1,900	1,960	196,700	1,865.24
1986-04-19	1,900	1,950	1,870	1,920	156,000	1,827.17
1986-04-18	1,870	1,930	1,870	1,870	411,100	1,779.59
1986-04-17	1,830	1,850	1,800	1,850	55,000	1,760.56
1986-04-16	1,770	1,800	1,770	1,780	37,500	1,693.94
1986-04-15	1,830	1,840	1,800	1,830	166,900	1,741.52
1986-04-14	1,840	1,840	1,810	1,830	40,000	1,741.52
1986-04-11	1,810	1,810	1,770	1,770	59,800	1,684.42
1986-04-10	1,740	1,820	1,720	1,760	79,800	1,674.91
1986-04-09	1,720	1,740	1,700	1,700	66,500	1,617.81
1986-04-08	1,740	1,740	1,690	1,710	91,100	1,627.33
1986-04-07	1,760	1,780	1,740	1,740	51,900	1,655.87
1986-04-05	1,740	1,780	1,740	1,740	63,700	1,655.87
1986-04-04	1,780	1,790	1,750	1,790	135,700	1,703.46
1986-04-03	1,830	1,850	1,730	1,850	181,200	1,760.56
1986-04-02	1,920	1,930	1,830	1,830	72,300	1,741.52
1986-04-01	1,950	1,980	1,920	1,930	140,700	1,836.69
1986-03-31	1,900	1,940	1,880	1,920	82,600	1,827.17
1986-03-29	1,900	1,920	1,900	1,900	60,900	1,808.14
1986-03-28	1,940	1,940	1,900	1,900	129,100	1,808.14
1986-03-27	1,950	1,950	1,920	1,920	485,400	1,827.17
1986-03-26	1,990	1,990	1,900	1,900	201,600	1,808.14
1986-03-25	1,940	2,000	1,920	2,000	206,700	1,903.30
1986-03-24	1,960	2,000	1,920	1,920	539,800	1,827.17
1986-03-22	2,020	2,030	1,980	1,990	173,200	1,893.79
1986-03-20	1,950	2,010	1,910	1,990	266,700	1,893.79
1986-03-19	2,020	2,020	1,890	1,900	178,800	1,808.14
1986-03-18	2,010	2,040	1,990	2,000	421,300	1,903.30
1986-03-17	2,040	2,040	1,990	2,010	347,900	1,912.82
1986-03-15	2,020	2,040	2,010	2,030	363,500	1,931.85
1986-03-14	1,980	2,040	1,920	1,990	531,800	1,893.79
1986-03-13	1,990	2,020	1,960	2,020	1,026,500	1,922.34
1986-03-12	1,820	1,930	1,810	1,920	835,300	1,827.17
1986-03-11	1,760	1,820	1,750	1,800	415,900	1,712.97
1986-03-10	1,760	1,780	1,760	1,770	105,600	1,684.42
1986-03-07	1,750	1,760	1,740	1,760	474,200	1,674.91
1986-03-06	1,720	1,750	1,710	1,740	237,300	1,655.87
1986-03-05	1,720	1,740	1,710	1,730	228,400	1,646.36
1986-03-04	1,750	1,760	1,730	1,740	337,200	1,655.87
1986-03-03	1,700	1,750	1,690	1,740	272,200	1,655.87
1986-03-01	1,690	1,700	1,670	1,680	253,000	1,598.78
1986-02-28	1,670	1,670	1,630	1,660	309,200	1,579.74
1986-02-27	1,610	1,650	1,600	1,650	268,300	1,570.23
1986-02-26	1,600	1,610	1,580	1,610	195,000	1,532.16
1986-02-25	1,600	1,600	1,550	1,550	36,700	1,475.06
1986-02-24	1,600	1,600	1,590	1,600	87,300	1,522.64
1986-02-22	1,600	1,600	1,590	1,600	92,100	1,522.64
1986-02-21	1,620	1,630	1,600	1,600	109,400	1,522.64
1986-02-20	1,620	1,630	1,590	1,630	179,500	1,551.19
1986-02-19	1,600	1,620	1,590	1,620	141,400	1,541.68
1986-02-18	1,610	1,610	1,590	1,600	97,700	1,522.64
1986-02-17	1,590	1,610	1,590	1,610	204,700	1,532.16
1986-02-15	1,600	1,600	1,580	1,590	48,800	1,513.13
1986-02-14	1,600	1,600	1,590	1,600	183,900	1,522.64
1986-02-13	1,600	1,600	1,580	1,580	276,300	1,503.61
1986-02-12	1,580	1,580	1,560	1,580	237,300	1,503.61
1986-02-10	1,560	1,580	1,560	1,560	110,100	1,484.58
1986-02-07	1,550	1,570	1,540	1,560	113,200	1,484.58
1986-02-06	1,540	1,550	1,530	1,540	84,300	1,465.54
1986-02-05	1,540	1,550	1,530	1,540	96,900	1,465.54
1986-02-04	1,530	1,550	1,520	1,540	67,700	1,465.54
1986-02-03	1,520	1,540	1,520	1,520	80,600	1,446.51
1986-02-01	1,510	1,530	1,510	1,520	49,700	1,446.51
1986-01-31	1,530	1,530	1,510	1,510	41,200	1,436.99
1986-01-30	1,530	1,530	1,510	1,530	22,000	1,456.03
1986-01-29	1,540	1,550	1,510	1,530	104,800	1,456.03
1986-01-28	1,560	1,560	1,500	1,510	131,400	1,436.99
1986-01-27	1,600	1,630	1,570	1,600	240,100	1,522.64
1986-01-25	1,570	1,600	1,560	1,590	298,400	1,513.13
1986-01-24	1,460	1,530	1,450	1,510	101,800	1,436.99
1986-01-23	1,450	1,450	1,440	1,450	150,700	1,379.90
1986-01-22	1,450	1,470	1,440	1,460	18,600	1,389.41
1986-01-21	1,460	1,470	1,400	1,440	82,600	1,370.38
1986-01-20	1,460	1,480	1,450	1,460	41,900	1,389.41
1986-01-18	1,460	1,480	1,450	1,470	31,900	1,398.93
1986-01-17	1,480	1,490	1,460	1,490	35,600	1,417.96
1986-01-16	1,500	1,500	1,450	1,490	56,200	1,417.96
1986-01-14	1,460	1,500	1,460	1,500	51,500	1,427.48
1986-01-13	1,470	1,490	1,450	1,460	20,800	1,389.41
1986-01-10	1,470	1,500	1,450	1,470	61,200	1,398.93
1986-01-09	1,500	1,510	1,480	1,500	83,100	1,427.48
1986-01-08	1,530	1,540	1,520	1,520	113,600	1,446.51
1986-01-07	1,500	1,510	1,470	1,500	87,700	1,427.48
1986-01-06	1,500	1,530	1,500	1,500	33,100	1,427.48
1986-01-04	1,550	1,560	1,510	1,540	107,100	1,465.54

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