9504 中国電力(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	4,060	4,150	4,050	4,150	722,800	3,988.85
1988-12-27	4,010	4,150	4,000	4,040	1,314,400	3,883.12
1988-12-26	4,150	4,170	3,950	4,060	2,559,601	3,902.35
1988-12-24	3,770	4,000	3,700	4,000	1,320,500	3,844.68
1988-12-23	3,710	3,900	3,710	3,780	2,699,301	3,633.22
1988-12-22	3,420	3,630	3,410	3,610	2,255,601	3,469.82
1988-12-21	3,300	3,430	3,260	3,400	679,600	3,267.97
1988-12-20	3,220	3,290	3,220	3,250	170,200	3,123.80
1988-12-19	3,300	3,300	3,210	3,220	123,200	3,094.96
1988-12-16	3,300	3,300	3,200	3,270	496,000	3,143.02
1988-12-15	3,380	3,380	3,280	3,300	246,200	3,171.86
1988-12-14	3,380	3,410	3,340	3,380	333,200	3,248.75
1988-12-13	3,410	3,420	3,310	3,380	226,800	3,248.75
1988-12-12	3,440	3,470	3,370	3,410	784,700	3,277.59
1988-12-09	3,240	3,450	3,220	3,440	1,945,501	3,306.42
1988-12-08	3,160	3,360	3,160	3,290	852,200	3,162.25
1988-12-07	3,250	3,320	3,210	3,260	747,200	3,133.41
1988-12-06	3,390	3,390	3,180	3,220	805,100	3,094.96
1988-12-05	3,200	3,480	3,170	3,350	2,354,501	3,219.92
1988-12-03	2,990	3,200	2,990	3,200	1,649,001	3,075.74
1988-12-02	2,850	3,010	2,830	2,950	764,600	2,835.45
1988-12-01	2,860	2,880	2,830	2,860	145,100	2,748.94
1988-11-30	2,880	2,900	2,820	2,820	96,100	2,710.50
1988-11-29	2,780	2,860	2,760	2,840	55,700	2,729.72
1988-11-28	2,820	2,820	2,740	2,740	90,600	2,633.60
1988-11-26	2,840	2,850	2,810	2,830	64,800	2,720.11
1988-11-25	2,990	3,020	2,930	2,960	492,700	2,845.06
1988-11-24	3,000	3,040	2,930	2,960	783,700	2,845.06
1988-11-22	2,840	2,960	2,830	2,960	409,400	2,845.06
1988-11-21	2,820	2,830	2,800	2,830	104,000	2,720.11
1988-11-18	2,790	2,820	2,760	2,780	171,900	2,672.05
1988-11-17	2,750	2,790	2,750	2,760	68,000	2,652.83
1988-11-16	2,800	2,820	2,770	2,770	265,600	2,662.44
1988-11-15	2,780	2,820	2,770	2,810	258,700	2,700.88
1988-11-14	2,790	2,800	2,750	2,790	119,200	2,681.66
1988-11-11	2,770	2,790	2,760	2,770	227,100	2,662.44
1988-11-10	2,760	2,780	2,760	2,760	189,600	2,652.83
1988-11-09	2,760	2,760	2,720	2,760	152,700	2,652.83
1988-11-08	2,710	2,730	2,670	2,720	253,800	2,614.38
1988-11-07	2,700	2,700	2,670	2,670	33,500	2,566.32
1988-11-05	2,690	2,690	2,670	2,670	27,600	2,566.32
1988-11-04	2,680	2,720	2,660	2,670	73,300	2,566.32
1988-11-02	2,670	2,700	2,620	2,670	73,900	2,566.32
1988-11-01	2,610	2,730	2,600	2,670	102,000	2,566.32
1988-10-31	2,670	2,690	2,600	2,690	80,500	2,585.54
1988-10-29	2,700	2,700	2,630	2,630	49,500	2,527.87
1988-10-28	2,700	2,710	2,650	2,650	110,600	2,547.10
1988-10-27	2,660	2,700	2,630	2,690	51,800	2,585.54
1988-10-26	2,670	2,690	2,600	2,600	35,900	2,499.04
1988-10-25	2,600	2,640	2,560	2,590	82,700	2,489.43
1988-10-24	2,600	2,650	2,590	2,590	37,000	2,489.43
1988-10-22	2,650	2,650	2,600	2,600	9,600	2,499.04
1988-10-21	2,650	2,650	2,600	2,620	39,000	2,518.26
1988-10-20	2,640	2,640	2,570	2,570	25,000	2,470.20
1988-10-19	2,630	2,640	2,570	2,600	44,800	2,499.04
1988-10-18	2,700	2,700	2,570	2,590	49,400	2,489.43
1988-10-17	2,760	2,760	2,720	2,740	69,700	2,633.60
1988-10-14	2,770	2,780	2,710	2,720	185,900	2,614.38
1988-10-13	2,690	2,740	2,660	2,730	373,600	2,623.99
1988-10-12	2,670	2,700	2,600	2,690	193,400	2,585.54
1988-10-11	2,600	2,660	2,600	2,630	104,800	2,527.87
1988-10-07	2,550	2,590	2,520	2,580	29,800	2,479.82
1988-10-06	2,550	2,730	2,510	2,520	198,100	2,422.15
1988-10-05	2,620	2,630	2,500	2,550	121,500	2,450.98
1988-10-04	2,410	2,540	2,410	2,540	74,700	2,441.37
1988-10-03	2,430	2,460	2,400	2,410	18,400	2,316.42
1988-10-01	2,410	2,450	2,400	2,420	27,200	2,326.03
1988-09-30	2,450	2,460	2,450	2,450	37,500	2,354.86
1988-09-29	2,500	2,500	2,410	2,420	42,200	2,326.03
1988-09-28	2,480	2,540	2,450	2,470	98,500	2,374.09
1988-09-27	2,350	2,480	2,350	2,480	104,600	2,383.70
1988-09-26	2,440	2,450	2,360	2,450	42,700	2,354.86
1988-09-24	2,410	2,450	2,400	2,440	44,800	2,345.25
1988-09-22	2,530	2,550	2,430	2,430	56,900	2,335.64
1988-09-21	2,530	2,550	2,470	2,500	74,200	2,402.92
1988-09-20	2,530	2,550	2,530	2,530	55,100	2,431.76
1988-09-19	2,560	2,560	2,530	2,550	34,500	2,450.98
1988-09-16	2,550	2,560	2,550	2,550	94,200	2,450.98
1988-09-14	2,560	2,570	2,530	2,550	42,000	2,450.98
1988-09-13	2,570	2,580	2,520	2,530	22,600	2,431.76
1988-09-12	2,550	2,590	2,540	2,540	16,600	2,441.37
1988-09-09	2,530	2,560	2,530	2,540	28,000	2,441.37
1988-09-08	2,530	2,570	2,530	2,540	16,700	2,441.37
1988-09-07	2,560	2,590	2,520	2,520	47,700	2,422.15
1988-09-06	2,510	2,530	2,500	2,520	19,300	2,422.15
1988-09-05	2,530	2,580	2,520	2,530	15,900	2,431.76
1988-09-03	2,540	2,610	2,520	2,560	23,800	2,460.59
1988-09-02	2,510	2,520	2,450	2,500	63,000	2,402.92
1988-09-01	2,590	2,590	2,500	2,520	77,000	2,422.15
1988-08-31	2,610	2,630	2,600	2,600	49,400	2,499.04
1988-08-30	2,630	2,640	2,600	2,610	61,000	2,508.65
1988-08-29	2,630	2,640	2,630	2,640	57,100	2,537.49
1988-08-27	2,630	2,640	2,620	2,630	23,100	2,527.87
1988-08-26	2,640	2,640	2,600	2,620	48,500	2,518.26
1988-08-25	2,610	2,620	2,600	2,600	30,500	2,499.04
1988-08-24	2,630	2,660	2,600	2,600	41,600	2,499.04
1988-08-23	2,650	2,680	2,620	2,620	14,400	2,518.26
1988-08-22	2,620	2,700	2,620	2,690	54,800	2,585.54
1988-08-19	2,640	2,640	2,610	2,620	33,400	2,518.26
1988-08-18	2,690	2,690	2,610	2,650	56,000	2,547.10
1988-08-17	2,610	2,670	2,610	2,660	60,600	2,556.71
1988-08-16	2,630	2,690	2,630	2,630	30,100	2,527.87
1988-08-15	2,630	2,670	2,630	2,630	22,400	2,527.87
1988-08-12	2,630	2,690	2,630	2,640	39,700	2,537.49
1988-08-11	2,650	2,690	2,600	2,620	73,700	2,518.26
1988-08-10	2,650	2,700	2,650	2,660	122,600	2,556.71
1988-08-09	2,700	2,730	2,690	2,700	23,100	2,595.16
1988-08-08	2,740	2,750	2,720	2,720	12,200	2,614.38
1988-08-06	2,780	2,780	2,730	2,730	18,500	2,623.99
1988-08-05	2,790	2,800	2,750	2,800	32,800	2,691.27
1988-08-04	2,830	2,830	2,750	2,750	47,300	2,643.21
1988-08-03	2,810	2,810	2,780	2,790	26,500	2,681.66
1988-08-02	2,800	2,830	2,780	2,830	100,400	2,720.11
1988-08-01	2,770	2,800	2,770	2,780	61,100	2,672.05
1988-07-30	2,830	2,830	2,760	2,800	52,600	2,691.27
1988-07-29	2,720	2,840	2,720	2,800	102,900	2,691.27
1988-07-28	2,890	2,890	2,760	2,760	101,800	2,652.83
1988-07-27	2,680	2,850	2,680	2,850	134,400	2,739.33
1988-07-26	2,650	2,700	2,650	2,670	42,600	2,566.32
1988-07-25	2,680	2,700	2,660	2,680	41,100	2,575.93
1988-07-23	2,660	2,720	2,660	2,700	33,200	2,595.16
1988-07-22	2,760	2,760	2,660	2,660	81,200	2,556.71
1988-07-21	2,720	2,740	2,700	2,720	64,500	2,614.38
1988-07-20	2,740	2,780	2,710	2,720	53,600	2,614.38
1988-07-19	2,740	2,780	2,700	2,740	168,900	2,633.60
1988-07-18	2,800	2,840	2,660	2,660	112,300	2,556.71
1988-07-15	2,840	2,860	2,800	2,800	65,000	2,691.27
1988-07-14	2,890	2,900	2,820	2,840	113,900	2,729.72
1988-07-13	2,860	2,890	2,830	2,870	189,500	2,758.55
1988-07-12	2,870	2,920	2,860	2,890	105,500	2,777.78
1988-07-11	2,940	2,950	2,850	2,850	164,500	2,739.33
1988-07-08	2,930	2,980	2,910	2,910	307,900	2,797
1988-07-07	2,960	2,970	2,930	2,940	377,300	2,825.84
1988-07-06	2,950	2,980	2,910	2,930	496,800	2,816.22
1988-07-05	2,830	2,950	2,820	2,930	295,400	2,816.22
1988-07-04	2,870	2,880	2,830	2,830	167,400	2,720.11
1988-07-02	2,950	2,970	2,900	2,900	342,100	2,787.39
1988-07-01	3,000	3,000	2,900	2,930	1,355,400	2,816.22
1988-06-30	2,700	2,820	2,700	2,790	343,100	2,681.66
1988-06-29	2,610	2,680	2,610	2,680	146,300	2,575.93
1988-06-28	2,480	2,570	2,480	2,570	195,700	2,470.20
1988-06-27	2,580	2,600	2,520	2,560	91,600	2,460.59
1988-06-25	2,620	2,650	2,600	2,610	67,400	2,508.65
1988-06-24	2,670	2,690	2,620	2,620	99,900	2,518.26
1988-06-23	2,750	2,750	2,660	2,680	154,600	2,575.93
1988-06-22	2,800	2,820	2,770	2,770	115,800	2,662.44
1988-06-21	2,800	2,800	2,770	2,770	63,600	2,662.44
1988-06-20	2,850	2,870	2,820	2,820	126,700	2,710.50
1988-06-17	2,870	2,880	2,820	2,880	128,500	2,768.17
1988-06-16	2,920	2,930	2,860	2,880	192,000	2,768.17
1988-06-15	2,900	2,920	2,830	2,900	557,400	2,787.39
1988-06-14	2,860	2,920	2,830	2,860	314,200	2,748.94
1988-06-13	2,770	2,950	2,760	2,870	560,300	2,758.55
1988-06-10	2,710	2,810	2,710	2,760	476,800	2,652.83
1988-06-09	2,690	2,770	2,680	2,750	431,400	2,643.21
1988-06-08	2,770	2,770	2,660	2,670	236,900	2,566.32
1988-06-07	2,750	2,820	2,730	2,730	630,700	2,623.99
1988-06-06	2,900	2,920	2,710	2,750	738,400	2,643.21
1988-06-04	2,940	2,940	2,940	2,940	793,800	2,825.84
1988-06-03	2,250	2,600	2,240	2,540	1,085,400	2,441.37
1988-06-02	2,230	2,270	2,230	2,230	229,000	2,143.41
1988-06-01	2,220	2,250	2,180	2,220	112,300	2,133.79
1988-05-31	2,200	2,220	2,190	2,220	182,100	2,133.79
1988-05-30	2,180	2,190	2,170	2,180	57,900	2,095.35
1988-05-28	2,180	2,190	2,170	2,190	55,200	2,104.96
1988-05-27	2,200	2,210	2,190	2,190	71,700	2,104.96
1988-05-26	2,190	2,200	2,170	2,190	84,000	2,104.96
1988-05-25	2,180	2,210	2,160	2,170	85,000	2,085.74
1988-05-24	2,190	2,190	2,150	2,150	73,500	2,066.51
1988-05-23	2,190	2,200	2,150	2,150	85,700	2,066.51
1988-05-20	2,160	2,210	2,160	2,170	62,100	2,085.74
1988-05-19	2,200	2,210	2,160	2,180	206,900	2,095.35
1988-05-18	2,200	2,200	2,190	2,190	38,400	2,104.96
1988-05-17	2,200	2,210	2,180	2,190	35,800	2,104.96
1988-05-16	2,170	2,210	2,170	2,210	46,600	2,124.18
1988-05-13	2,200	2,220	2,190	2,190	77,700	2,104.96
1988-05-12	2,210	2,210	2,190	2,190	33,900	2,104.96
1988-05-11	2,220	2,220	2,200	2,210	45,700	2,124.18
1988-05-10	2,190	2,210	2,190	2,200	96,600	2,114.57
1988-05-09	2,210	2,210	2,180	2,200	59,300	2,114.57
1988-05-07	2,200	2,200	2,190	2,200	21,000	2,114.57
1988-05-06	2,200	2,200	2,190	2,190	105,500	2,104.96
1988-05-02	2,190	2,200	2,160	2,200	50,400	2,114.57
1988-04-30	2,150	2,170	2,150	2,150	21,600	2,066.51
1988-04-28	2,160	2,160	2,120	2,150	55,800	2,066.51
1988-04-27	2,110	2,140	2,110	2,120	175,500	2,037.68
1988-04-26	2,160	2,180	2,110	2,110	106,200	2,028.07
1988-04-25	2,200	2,200	2,180	2,200	48,000	2,114.57
1988-04-23	2,200	2,200	2,170	2,200	37,100	2,114.57
1988-04-22	2,170	2,190	2,170	2,190	37,100	2,104.96
1988-04-21	2,170	2,190	2,170	2,170	23,200	2,085.74
1988-04-20	2,170	2,200	2,170	2,170	30,800	2,085.74
1988-04-19	2,180	2,200	2,170	2,180	25,300	2,095.35
1988-04-18	2,170	2,200	2,170	2,180	20,900	2,095.35
1988-04-15	2,180	2,200	2,170	2,200	51,700	2,114.57
1988-04-14	2,210	2,210	2,180	2,180	37,200	2,095.35
1988-04-13	2,200	2,200	2,180	2,180	29,100	2,095.35
1988-04-12	2,220	2,220	2,190	2,200	59,600	2,114.57
1988-04-11	2,160	2,220	2,160	2,170	183,800	2,085.74
1988-04-08	2,200	2,220	2,140	2,150	151,800	2,066.51
1988-04-07	2,180	2,200	2,180	2,200	39,300	2,114.57
1988-04-06	2,170	2,190	2,160	2,160	20,100	2,076.12
1988-04-05	2,180	2,220	2,170	2,200	32,700	2,114.57
1988-04-04	2,200	2,240	2,180	2,180	16,800	2,095.35
1988-04-02	2,200	2,200	2,170	2,200	8,900	2,114.57
1988-04-01	2,200	2,220	2,160	2,160	42,800	2,076.12
1988-03-31	2,180	2,220	2,180	2,220	47,600	2,133.79
1988-03-30	2,120	2,190	2,120	2,150	35,500	2,066.51
1988-03-29	2,150	2,200	2,130	2,150	26,100	2,066.51
1988-03-28	2,120	2,160	2,120	2,150	37,100	2,066.51
1988-03-26	2,200	2,200	2,100	2,180	22,800	2,095.35
1988-03-25	2,210	2,240	2,170	2,200	35,200	2,114.57
1988-03-24	2,250	2,270	2,180	2,220	44,800	2,133.79
1988-03-23	2,240	2,250	2,200	2,250	35,400	2,162.63
1988-03-22	2,260	2,280	2,200	2,230	49,600	2,143.41
1988-03-18	2,240	2,250	2,200	2,220	69,300	2,133.79
1988-03-17	2,250	2,260	2,210	2,220	67,400	2,133.79
1988-03-16	2,220	2,270	2,220	2,240	103,100	2,153.02
1988-03-15	2,100	2,190	2,080	2,180	102,300	2,095.35
1988-03-14	2,120	2,120	2,070	2,120	206,100	2,037.68
1988-03-11	2,170	2,190	2,110	2,110	234,300	2,028.07
1988-03-10	2,200	2,220	2,160	2,200	51,900	2,114.57
1988-03-09	2,230	2,240	2,190	2,200	62,800	2,114.57
1988-03-08	2,220	2,230	2,180	2,190	51,100	2,104.96
1988-03-07	2,220	2,260	2,220	2,220	37,600	2,133.79
1988-03-05	2,280	2,280	2,210	2,220	70,100	2,133.79
1988-03-04	2,270	2,280	2,240	2,270	49,000	2,181.85
1988-03-03	2,260	2,290	2,240	2,270	119,200	2,181.85
1988-03-02	2,240	2,280	2,230	2,280	115,600	2,191.46
1988-03-01	2,250	2,250	2,210	2,230	68,400	2,143.41
1988-02-29	2,230	2,230	2,210	2,220	48,900	2,133.79
1988-02-27	2,230	2,230	2,190	2,220	42,600	2,133.79
1988-02-26	2,240	2,250	2,200	2,200	69,600	2,114.57
1988-02-25	2,250	2,250	2,220	2,240	53,100	2,153.02
1988-02-24	2,210	2,250	2,200	2,230	80,000	2,143.41
1988-02-23	2,140	2,210	2,130	2,210	78,300	2,124.18
1988-02-22	2,090	2,150	2,090	2,130	75,800	2,047.29
1988-02-19	2,090	2,100	2,060	2,080	85,800	1,999.23
1988-02-18	2,090	2,090	2,060	2,090	37,400	2,008.84
1988-02-17	2,050	2,090	2,050	2,090	78,900	2,008.84
1988-02-16	2,040	2,050	2,010	2,050	79,100	1,970.40
1988-02-15	2,020	2,050	2,010	2,040	29,600	1,960.78
1988-02-12	2,020	2,040	2,020	2,020	69,500	1,941.56
1988-02-10	2,030	2,040	2,020	2,030	19,700	1,951.17
1988-02-09	2,030	2,050	2,020	2,020	51,100	1,941.56
1988-02-08	2,040	2,050	2,020	2,030	33,400	1,951.17
1988-02-06	1,960	2,020	1,960	2,020	22,600	1,941.56
1988-02-05	1,950	1,990	1,950	1,990	32,900	1,912.73
1988-02-04	1,950	1,950	1,940	1,950	102,600	1,874.28
1988-02-03	1,960	1,970	1,920	1,950	247,900	1,874.28
1988-02-02	1,980	2,010	1,960	1,960	118,800	1,883.89
1988-02-01	2,060	2,060	2,020	2,060	29,100	1,980.01
1988-01-30	2,070	2,070	2,000	2,060	69,900	1,980.01
1988-01-29	2,070	2,070	2,020	2,070	55,800	1,989.62
1988-01-28	2,020	2,070	2,020	2,070	44,400	1,989.62
1988-01-27	1,960	2,020	1,960	2,000	42,100	1,922.34
1988-01-26	2,050	2,050	1,960	2,000	37,700	1,922.34
1988-01-25	1,950	2,050	1,950	2,050	93,100	1,970.40
1988-01-23	1,890	1,940	1,890	1,910	92,600	1,835.83
1988-01-22	1,860	1,880	1,860	1,880	107,900	1,807
1988-01-21	1,890	1,890	1,850	1,850	60,300	1,778.16
1988-01-20	1,880	1,900	1,850	1,860	176,800	1,787.77
1988-01-19	1,950	1,950	1,860	1,870	164,100	1,797.39
1988-01-18	2,000	2,000	1,950	1,950	40,800	1,874.28
1988-01-14	1,940	1,970	1,940	1,950	62,300	1,874.28
1988-01-13	1,950	1,970	1,930	1,940	42,100	1,864.67
1988-01-12	1,950	1,980	1,940	1,940	67,200	1,864.67
1988-01-11	1,930	1,980	1,930	1,980	53,900	1,903.11
1988-01-08	2,000	2,000	1,930	2,000	75,000	1,922.34
1988-01-07	2,000	2,000	1,900	1,970	94,100	1,893.50
1988-01-06	1,980	1,990	1,950	1,980	61,100	1,903.11
1988-01-05	1,970	2,010	1,910	1,920	74,500	1,845.44
1988-01-04	1,980	1,980	1,910	1,950	36,000	1,874.28

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