9504 中国電力(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,950	1,950	1,910	1,950	42,600	1,874.28
1987-12-26	1,970	2,010	1,970	1,970	36,500	1,893.50
1987-12-25	2,060	2,080	1,950	1,980	109,000	1,903.11
1987-12-24	2,100	2,100	2,050	2,050	18,900	1,970.40
1987-12-23	2,100	2,110	2,050	2,100	64,500	2,018.45
1987-12-22	2,040	2,120	2,040	2,100	49,200	2,018.45
1987-12-21	2,060	2,130	2,060	2,110	72,200	2,028.07
1987-12-18	2,030	2,080	2,030	2,060	50,300	1,980.01
1987-12-17	2,070	2,140	2,070	2,140	276,000	2,056.90
1987-12-16	2,030	2,060	2,020	2,050	68,300	1,970.40
1987-12-15	2,050	2,090	2,030	2,030	155,900	1,951.17
1987-12-14	2,050	2,070	2,020	2,030	53,400	1,951.17
1987-12-11	2,060	2,080	2,020	2,040	56,700	1,960.78
1987-12-10	2,060	2,060	2,040	2,050	33,000	1,970.40
1987-12-09	2,060	2,080	2,020	2,020	48,000	1,941.56
1987-12-08	2,050	2,060	2,020	2,050	38,900	1,970.40
1987-12-07	2,050	2,080	2,050	2,050	29,800	1,970.40
1987-12-05	2,090	2,090	2,060	2,060	21,900	1,980.01
1987-12-04	2,050	2,080	2,050	2,050	65,200	1,970.40
1987-12-03	2,060	2,090	2,060	2,060	41,700	1,980.01
1987-12-02	2,050	2,080	2,050	2,060	52,700	1,980.01
1987-12-01	2,060	2,090	2,050	2,050	50,800	1,970.40
1987-11-30	2,090	2,090	2,050	2,070	24,000	1,989.62
1987-11-28	2,100	2,100	2,070	2,100	23,100	2,018.45
1987-11-27	2,080	2,090	2,060	2,090	34,300	2,008.84
1987-11-26	2,070	2,100	2,060	2,100	24,200	2,018.45
1987-11-25	2,100	2,100	2,070	2,070	53,800	1,989.62
1987-11-24	2,060	2,090	2,050	2,050	48,500	1,970.40
1987-11-20	2,100	2,100	2,060	2,080	53,100	1,999.23
1987-11-19	2,140	2,140	2,060	2,080	33,600	1,999.23
1987-11-18	2,090	2,130	2,070	2,100	29,300	2,018.45
1987-11-17	2,060	2,130	2,050	2,060	41,400	1,980.01
1987-11-16	2,140	2,140	2,060	2,100	40,400	2,018.45
1987-11-13	2,100	2,150	2,100	2,120	45,900	2,037.68
1987-11-12	2,060	2,120	2,010	2,110	115,500	2,028.07
1987-11-11	2,100	2,100	2,030	2,100	136,300	2,018.45
1987-11-10	2,120	2,140	2,100	2,100	56,000	2,018.45
1987-11-09	2,120	2,140	2,120	2,140	41,900	2,056.90
1987-11-07	2,120	2,190	2,120	2,140	105,400	2,056.90
1987-11-06	2,160	2,180	2,100	2,130	128,100	2,047.29
1987-11-05	2,180	2,250	2,060	2,160	142,500	2,076.12
1987-11-04	2,270	2,330	2,200	2,220	148,200	2,133.79
1987-11-02	2,260	2,300	2,250	2,280	34,700	2,191.46
1987-10-31	2,250	2,300	2,250	2,260	43,000	2,172.24
1987-10-30	2,200	2,230	2,110	2,230	118,200	2,143.41
1987-10-29	2,180	2,190	2,150	2,150	29,000	2,066.51
1987-10-28	2,150	2,150	2,070	2,100	76,000	2,018.45
1987-10-27	2,030	2,070	2,000	2,030	127,300	1,951.17
1987-10-26	2,160	2,180	2,050	2,110	59,300	2,028.07
1987-10-24	2,030	2,150	2,030	2,120	71,000	2,037.68
1987-10-23	2,090	2,150	2,090	2,110	78,700	2,028.07
1987-10-22	2,270	2,340	2,190	2,210	65,200	2,124.18
1987-10-21	1,960	2,230	1,960	2,230	108,000	2,143.41
1987-10-19	2,220	2,290	2,220	2,240	70,200	2,153.02
1987-10-16	2,300	2,300	2,250	2,290	39,400	2,201.08
1987-10-15	2,340	2,340	2,300	2,330	48,100	2,239.52
1987-10-14	2,280	2,330	2,280	2,320	122,000	2,229.91
1987-10-13	2,240	2,270	2,230	2,270	80,400	2,181.85
1987-10-12	2,250	2,280	2,240	2,260	24,300	2,172.24
1987-10-09	2,280	2,340	2,250	2,280	23,300	2,191.46
1987-10-08	2,230	2,360	2,230	2,360	155,000	2,268.36
1987-10-07	2,240	2,250	2,210	2,250	13,200	2,162.63
1987-10-06	2,240	2,250	2,220	2,250	19,300	2,162.63
1987-10-05	2,250	2,250	2,200	2,200	72,800	2,114.57
1987-10-03	2,230	2,270	2,200	2,230	68,600	2,143.41
1987-10-02	2,230	2,280	2,230	2,230	27,500	2,143.41
1987-10-01	2,260	2,320	2,230	2,240	151,200	2,153.02
1987-09-30	2,250	2,280	2,220	2,250	63,600	2,162.63
1987-09-29	2,320	2,340	2,300	2,320	31,900	2,229.91
1987-09-28	2,340	2,340	2,280	2,280	71,700	2,191.46
1987-09-26	2,310	2,340	2,250	2,260	112,000	2,172.24
1987-09-25	2,300	2,340	2,260	2,310	78,600	2,220.30
1987-09-24	2,300	2,340	2,300	2,320	47,500	2,229.91
1987-09-22	2,330	2,350	2,300	2,300	22,500	2,210.69
1987-09-21	2,360	2,360	2,250	2,250	71,600	2,162.63
1987-09-18	2,260	2,300	2,250	2,280	71,200	2,191.46
1987-09-17	2,300	2,300	2,280	2,280	59,500	2,191.46
1987-09-16	2,300	2,310	2,270	2,290	24,700	2,201.08
1987-09-14	2,300	2,300	2,270	2,300	27,400	2,210.69
1987-09-11	2,270	2,310	2,270	2,270	65,400	2,181.85
1987-09-10	2,300	2,300	2,260	2,270	32,400	2,181.85
1987-09-09	2,310	2,310	2,250	2,260	65,100	2,172.24
1987-09-08	2,310	2,310	2,280	2,310	55,600	2,220.30
1987-09-07	2,350	2,350	2,220	2,280	54,800	2,191.46
1987-09-05	2,400	2,400	2,360	2,380	18,600	2,287.58
1987-09-04	2,380	2,400	2,360	2,400	48,200	2,306.81
1987-09-03	2,350	2,440	2,350	2,380	33,300	2,287.58
1987-09-02	2,410	2,450	2,400	2,400	16,300	2,306.81
1987-09-01	2,350	2,490	2,350	2,490	92,600	2,393.31
1987-08-31	2,420	2,470	2,420	2,420	26,300	2,326.03
1987-08-29	2,420	2,420	2,410	2,420	36,700	2,326.03
1987-08-28	2,460	2,460	2,330	2,420	166,200	2,326.03
1987-08-27	2,500	2,510	2,470	2,500	44,400	2,402.92
1987-08-26	2,500	2,510	2,430	2,510	178,000	2,412.53
1987-08-25	2,470	2,500	2,430	2,500	62,700	2,402.92
1987-08-24	2,500	2,500	2,430	2,470	120,700	2,374.09
1987-08-22	2,500	2,500	2,430	2,430	62,400	2,335.64
1987-08-21	2,390	2,500	2,360	2,420	127,300	2,326.03
1987-08-20	2,370	2,390	2,320	2,390	129,900	2,297.19
1987-08-19	2,370	2,380	2,350	2,370	41,500	2,277.97
1987-08-18	2,340	2,370	2,300	2,310	31,800	2,220.30
1987-08-17	2,220	2,280	2,210	2,260	45,900	2,172.24
1987-08-14	2,310	2,310	2,200	2,220	82,000	2,133.79
1987-08-13	2,390	2,390	2,250	2,290	65,200	2,201.08
1987-08-12	2,390	2,390	2,350	2,390	22,700	2,297.19
1987-08-11	2,410	2,410	2,350	2,380	22,200	2,287.58
1987-08-10	2,350	2,380	2,300	2,370	68,700	2,277.97
1987-08-07	2,320	2,350	2,270	2,330	83,600	2,239.52
1987-08-06	2,270	2,270	2,230	2,240	51,200	2,153.02
1987-08-05	2,270	2,300	2,210	2,230	64,900	2,143.41
1987-08-04	2,240	2,240	2,210	2,230	431,000	2,143.41
1987-08-03	2,290	2,290	2,210	2,250	37,100	2,162.63
1987-08-01	2,250	2,250	2,210	2,210	29,800	2,124.18
1987-07-31	2,260	2,260	2,180	2,200	48,400	2,114.57
1987-07-30	2,210	2,240	2,170	2,180	58,300	2,095.35
1987-07-29	2,280	2,320	2,250	2,250	49,000	2,162.63
1987-07-28	2,300	2,330	2,280	2,320	49,400	2,229.91
1987-07-27	2,260	2,260	2,250	2,260	35,600	2,172.24
1987-07-25	2,230	2,270	2,220	2,260	87,400	2,172.24
1987-07-24	2,140	2,280	2,140	2,220	192,700	2,133.79
1987-07-23	2,090	2,140	2,050	2,120	166,300	2,037.68
1987-07-22	2,160	2,200	2,050	2,050	141,000	1,970.40
1987-07-21	2,240	2,240	2,140	2,200	303,500	2,114.57
1987-07-20	2,230	2,270	2,110	2,160	147,900	2,076.12
1987-07-17	2,330	2,390	2,260	2,270	130,000	2,181.85
1987-07-16	2,400	2,400	2,330	2,330	61,200	2,239.52
1987-07-15	2,420	2,420	2,350	2,350	35,100	2,258.75
1987-07-14	2,440	2,440	2,350	2,380	47,100	2,287.58
1987-07-13	2,420	2,440	2,360	2,400	82,900	2,306.81
1987-07-10	2,390	2,420	2,350	2,390	92,600	2,297.19
1987-07-09	2,350	2,400	2,320	2,330	141,400	2,239.52
1987-07-08	2,450	2,450	2,360	2,370	102,300	2,277.97
1987-07-07	2,510	2,510	2,310	2,410	235,300	2,316.42
1987-07-06	2,510	2,550	2,510	2,510	214,600	2,412.53
1987-07-04	2,510	2,520	2,510	2,510	96,900	2,412.53
1987-07-03	2,500	2,510	2,480	2,480	42,600	2,383.70
1987-07-02	2,500	2,530	2,480	2,490	163,700	2,393.31
1987-07-01	2,530	2,560	2,400	2,460	177,600	2,364.48
1987-06-30	2,620	2,620	2,550	2,560	59,900	2,460.59
1987-06-29	2,660	2,660	2,600	2,620	64,000	2,518.26
1987-06-27	2,670	2,670	2,610	2,620	101,300	2,518.26
1987-06-26	2,690	2,690	2,600	2,630	88,200	2,527.87
1987-06-25	2,630	2,670	2,600	2,600	74,600	2,499.04
1987-06-24	2,600	2,640	2,550	2,620	50,700	2,518.26
1987-06-23	2,500	2,670	2,500	2,590	156,200	2,489.43
1987-06-22	2,550	2,570	2,500	2,520	162,800	2,422.15
1987-06-19	2,640	2,640	2,520	2,600	366,000	2,499.04
1987-06-18	2,710	2,740	2,630	2,690	135,300	2,585.54
1987-06-17	2,760	2,760	2,680	2,700	67,100	2,595.16
1987-06-16	2,710	2,720	2,680	2,720	105,200	2,614.38
1987-06-15	2,830	2,830	2,610	2,630	219,200	2,527.87
1987-06-12	2,800	2,860	2,750	2,750	114,200	2,643.21
1987-06-11	2,880	2,880	2,800	2,800	79,600	2,691.27
1987-06-10	2,840	2,840	2,780	2,800	54,500	2,691.27
1987-06-09	2,750	2,790	2,730	2,780	115,800	2,672.05
1987-06-08	2,720	2,750	2,690	2,710	103,000	2,604.77
1987-06-06	2,790	2,790	2,700	2,710	111,000	2,604.77
1987-06-05	2,810	2,850	2,770	2,790	122,400	2,681.66
1987-06-04	2,850	2,850	2,760	2,770	97,100	2,662.44
1987-06-03	2,710	2,760	2,700	2,730	131,400	2,623.99
1987-06-02	2,750	2,770	2,700	2,720	126,400	2,614.38
1987-06-01	2,650	2,680	2,610	2,630	393,400	2,527.87
1987-05-30	2,690	2,690	2,610	2,610	295,400	2,508.65
1987-05-29	2,760	2,770	2,650	2,660	424,700	2,556.71
1987-05-28	2,750	2,760	2,700	2,700	176,800	2,595.16
1987-05-27	2,870	2,880	2,730	2,740	355,300	2,633.60
1987-05-26	2,860	2,920	2,840	2,910	98,900	2,797
1987-05-25	2,840	2,900	2,830	2,870	121,300	2,758.55
1987-05-23	2,790	2,920	2,790	2,830	58,600	2,720.11
1987-05-22	2,780	2,840	2,760	2,820	97,300	2,710.50
1987-05-21	2,830	2,850	2,770	2,820	114,500	2,710.50
1987-05-20	2,930	2,930	2,720	2,750	137,600	2,643.21
1987-05-19	2,960	3,000	2,910	2,950	111,700	2,835.45
1987-05-18	2,960	2,970	2,920	2,950	112,500	2,835.45
1987-05-15	2,980	2,980	2,920	2,980	109,300	2,864.28
1987-05-14	2,990	3,080	2,950	2,980	147,900	2,864.28
1987-05-13	3,000	3,000	2,870	2,910	161,500	2,797
1987-05-12	3,050	3,100	3,050	3,050	123,700	2,931.56
1987-05-11	3,200	3,200	3,100	3,100	145,300	2,979.62
1987-05-08	3,190	3,200	3,150	3,200	536,300	3,075.74
1987-05-07	3,190	3,200	3,110	3,180	591,700	3,056.52
1987-05-06	3,200	3,230	3,140	3,190	1,257,700	3,066.13
1987-05-02	3,100	3,150	3,050	3,150	702,100	3,027.68
1987-05-01	3,000	3,090	2,980	3,050	521,000	2,931.56
1987-04-30	3,000	3,070	2,940	3,040	375,600	2,921.95
1987-04-28	2,950	2,980	2,740	2,940	441,900	2,825.84
1987-04-27	3,130	3,130	2,970	2,980	2,847,901	2,864.28
1987-04-25	2,990	3,050	2,970	3,030	1,161,200	2,912.34
1987-04-24	3,000	3,000	2,940	2,970	1,253,500	2,854.67
1987-04-23	2,850	2,890	2,810	2,890	190,200	2,777.78
1987-04-22	2,900	2,900	2,800	2,850	798,300	2,739.33
1987-04-21	2,780	2,880	2,740	2,820	499,900	2,710.50
1987-04-20	2,710	2,790	2,710	2,740	203,200	2,633.60
1987-04-17	2,610	2,730	2,600	2,710	229,200	2,604.77
1987-04-16	2,630	2,660	2,610	2,610	96,500	2,508.65
1987-04-15	2,630	2,700	2,620	2,630	140,700	2,527.87
1987-04-14	2,670	2,670	2,610	2,610	104,400	2,508.65
1987-04-13	2,700	2,700	2,590	2,620	98,100	2,518.26
1987-04-10	2,680	2,730	2,680	2,680	59,200	2,575.93
1987-04-09	2,730	2,730	2,670	2,680	55,400	2,575.93
1987-04-08	2,690	2,700	2,650	2,650	54,300	2,547.10
1987-04-07	2,740	2,750	2,650	2,650	60,300	2,547.10
1987-04-06	2,790	2,790	2,630	2,700	91,200	2,595.16
1987-04-04	2,710	2,780	2,710	2,750	109,300	2,643.21
1987-04-03	2,640	2,760	2,640	2,690	177,500	2,585.54
1987-04-02	2,740	2,770	2,620	2,660	146,500	2,556.71
1987-04-01	2,770	2,770	2,630	2,660	142,200	2,556.71
1987-03-31	2,630	2,710	2,580	2,650	52,500	2,547.10
1987-03-30	2,780	2,820	2,710	2,710	27,100	2,604.77
1987-03-28	2,830	2,830	2,770	2,820	61,300	2,710.50
1987-03-27	2,800	2,840	2,710	2,750	309,200	2,643.21
1987-03-26	2,700	2,800	2,700	2,800	102,300	2,691.27
1987-03-25	2,700	2,750	2,670	2,700	102,000	2,595.16
1987-03-24	2,710	2,710	2,660	2,690	52,500	2,585.54
1987-03-23	2,700	2,730	2,630	2,630	90,700	2,527.87
1987-03-20	2,700	2,710	2,670	2,700	42,800	2,595.16
1987-03-19	2,700	2,750	2,660	2,720	145,800	2,614.38
1987-03-18	2,800	2,800	2,720	2,720	103,800	2,614.38
1987-03-17	2,770	2,790	2,710	2,740	62,200	2,633.60
1987-03-16	2,720	2,750	2,700	2,700	58,000	2,595.16
1987-03-13	2,740	2,800	2,710	2,720	74,200	2,614.38
1987-03-12	2,710	2,750	2,700	2,700	104,300	2,595.16
1987-03-11	2,750	2,790	2,720	2,740	66,800	2,633.60
1987-03-10	2,830	2,830	2,750	2,750	52,500	2,643.21
1987-03-09	2,840	2,840	2,750	2,790	48,100	2,681.66
1987-03-07	2,770	2,840	2,720	2,840	52,200	2,729.72
1987-03-06	2,840	2,850	2,800	2,850	133,400	2,739.33
1987-03-05	2,880	2,880	2,830	2,880	189,400	2,768.17
1987-03-04	2,850	2,880	2,810	2,880	212,800	2,768.17
1987-03-03	2,800	2,850	2,780	2,850	152,900	2,739.33
1987-03-02	2,790	2,820	2,750	2,780	91,700	2,672.05
1987-02-28	2,790	2,800	2,760	2,760	69,200	2,652.83
1987-02-27	2,770	2,870	2,770	2,800	111,700	2,691.27
1987-02-26	2,890	2,890	2,740	2,770	144,900	2,662.44
1987-02-25	2,910	2,960	2,810	2,810	468,300	2,700.88
1987-02-24	2,720	2,900	2,710	2,900	330,800	2,787.39
1987-02-23	2,700	2,770	2,680	2,680	210,900	2,575.93
1987-02-20	2,770	2,820	2,740	2,760	240,400	2,652.83
1987-02-19	2,740	2,770	2,710	2,730	156,400	2,623.99
1987-02-18	2,830	2,860	2,720	2,760	135,700	2,652.83
1987-02-17	2,820	2,850	2,810	2,820	85,900	2,710.50
1987-02-16	2,850	2,900	2,750	2,900	211,100	2,787.39
1987-02-13	2,940	2,940	2,870	2,900	559,700	2,787.39
1987-02-12	2,980	2,980	2,850	2,950	354,300	2,835.45
1987-02-10	2,900	2,950	2,880	2,950	291,100	2,835.45
1987-02-09	2,860	2,900	2,830	2,890	138,700	2,777.78
1987-02-07	2,900	2,900	2,850	2,900	142,800	2,787.39
1987-02-06	2,820	2,900	2,810	2,900	315,700	2,787.39
1987-02-05	2,860	2,870	2,740	2,860	132,900	2,748.94
1987-02-04	2,840	2,870	2,810	2,870	688,400	2,758.55
1987-02-03	2,790	2,840	2,760	2,820	101,200	2,710.50
1987-02-02	2,830	2,870	2,810	2,830	327,600	2,720.11
1987-01-31	2,750	2,850	2,750	2,850	192,100	2,739.33
1987-01-30	2,720	2,820	2,720	2,790	308,400	2,681.66
1987-01-29	2,690	2,760	2,660	2,760	165,400	2,652.83
1987-01-28	2,730	2,750	2,650	2,650	146,000	2,547.10
1987-01-27	2,710	2,730	2,680	2,690	46,900	2,585.54
1987-01-26	2,740	2,740	2,700	2,730	34,300	2,623.99
1987-01-24	2,660	2,750	2,620	2,750	176,000	2,643.21
1987-01-23	2,700	2,720	2,650	2,660	170,800	2,556.71
1987-01-22	2,700	2,740	2,670	2,700	166,500	2,595.16
1987-01-21	2,760	2,760	2,660	2,660	340,000	2,556.71
1987-01-20	2,770	2,770	2,740	2,760	73,500	2,652.83
1987-01-19	2,780	2,800	2,740	2,760	135,900	2,652.83
1987-01-16	2,750	2,780	2,730	2,750	91,800	2,643.21
1987-01-14	2,720	2,750	2,700	2,710	105,700	2,604.77
1987-01-13	2,750	2,750	2,690	2,720	144,600	2,614.38
1987-01-12	2,720	2,790	2,700	2,790	375,100	2,681.66
1987-01-09	2,610	2,690	2,610	2,680	424,200	2,575.93
1987-01-08	2,680	2,700	2,650	2,650	177,300	2,547.10
1987-01-07	2,680	2,680	2,600	2,640	175,200	2,537.49
1987-01-06	2,770	2,770	2,610	2,690	198,900	2,585.54
1987-01-05	2,670	2,740	2,670	2,740	51,600	2,633.60

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