9504 中国電力(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,420	2,420	2,390	2,400	50,500	2,352.94
1990-12-27	2,400	2,420	2,380	2,420	134,400	2,372.55
1990-12-26	2,380	2,420	2,360	2,420	152,000	2,372.55
1990-12-25	2,380	2,400	2,360	2,360	161,400	2,313.73
1990-12-21	2,500	2,520	2,410	2,460	165,900	2,411.76
1990-12-20	2,560	2,590	2,510	2,540	191,900	2,490.20
1990-12-19	2,610	2,660	2,610	2,640	578,400	2,588.24
1990-12-18	2,490	2,570	2,490	2,570	260,500	2,519.61
1990-12-17	2,500	2,530	2,470	2,490	185,400	2,441.18
1990-12-14	2,460	2,570	2,460	2,540	353,300	2,490.20
1990-12-13	2,540	2,560	2,500	2,530	322,400	2,480.39
1990-12-12	2,500	2,570	2,500	2,500	443,400	2,450.98
1990-12-11	2,430	2,550	2,390	2,500	587,300	2,450.98
1990-12-10	2,480	2,480	2,400	2,420	269,500	2,372.55
1990-12-07	2,380	2,440	2,350	2,400	361,700	2,352.94
1990-12-06	2,280	2,280	2,260	2,280	235,200	2,235.29
1990-12-05	2,160	2,250	2,120	2,230	172,200	2,186.27
1990-12-04	2,160	2,180	2,100	2,140	70,500	2,098.04
1990-12-03	2,200	2,280	2,170	2,200	113,200	2,156.86
1990-11-30	2,070	2,130	2,060	2,120	191,900	2,078.43
1990-11-29	2,140	2,170	2,130	2,150	132,000	2,107.84
1990-11-28	2,230	2,270	2,150	2,180	239,700	2,137.25
1990-11-27	2,230	2,240	2,200	2,200	202,900	2,156.86
1990-11-26	2,210	2,270	2,180	2,270	303,100	2,225.49
1990-11-22	2,140	2,230	2,120	2,210	345,700	2,166.67
1990-11-21	2,070	2,130	2,050	2,100	104,000	2,058.82
1990-11-20	2,110	2,150	2,100	2,110	1,351,700	2,068.63
1990-11-19	2,170	2,170	2,120	2,150	54,000	2,107.84
1990-11-16	2,050	2,100	2,050	2,050	88,600	2,009.80
1990-11-15	2,160	2,200	2,100	2,120	334,800	2,078.43
1990-11-14	2,180	2,200	2,120	2,160	60,900	2,117.65
1990-11-13	2,120	2,250	2,120	2,200	53,600	2,156.86
1990-11-09	2,060	2,090	2,010	2,080	56,300	2,039.22
1990-11-08	2,160	2,180	2,120	2,140	49,100	2,098.04
1990-11-07	2,150	2,200	2,130	2,200	42,200	2,156.86
1990-11-06	2,280	2,300	2,160	2,190	89,000	2,147.06
1990-11-05	2,260	2,280	2,230	2,280	38,700	2,235.29
1990-11-02	2,200	2,200	2,150	2,180	66,600	2,137.25
1990-11-01	2,280	2,290	2,200	2,200	66,100	2,156.86
1990-10-31	2,280	2,300	2,250	2,290	34,100	2,245.10
1990-10-30	2,320	2,340	2,300	2,300	12,500	2,254.90
1990-10-29	2,320	2,400	2,320	2,360	27,300	2,313.73
1990-10-26	2,390	2,390	2,300	2,360	40,000	2,313.73
1990-10-25	2,390	2,410	2,340	2,400	95,600	2,352.94
1990-10-24	2,340	2,340	2,300	2,310	24,300	2,264.71
1990-10-23	2,400	2,450	2,360	2,360	143,400	2,313.73
1990-10-22	2,300	2,400	2,300	2,370	105,200	2,323.53
1990-10-19	2,370	2,390	2,330	2,330	209,000	2,284.31
1990-10-18	2,310	2,370	2,280	2,370	180,900	2,323.53
1990-10-17	2,280	2,330	2,250	2,270	215,200	2,225.49
1990-10-16	2,290	2,300	2,220	2,250	106,700	2,205.88
1990-10-15	2,170	2,230	2,150	2,230	83,800	2,186.27
1990-10-12	2,000	2,110	2,000	2,090	51,500	2,049.02
1990-10-11	2,170	2,170	2,040	2,060	54,300	2,019.61
1990-10-09	2,320	2,320	2,210	2,210	141,300	2,166.67
1990-10-08	1,990	2,260	1,990	2,200	174,900	2,156.86
1990-10-05	1,920	2,000	1,920	1,960	139,600	1,921.57
1990-10-04	1,900	1,930	1,900	1,930	59,200	1,892.16
1990-10-03	1,960	2,000	1,940	1,990	102,800	1,950.98
1990-10-02	1,830	1,910	1,800	1,870	169,200	1,833.33
1990-10-01	1,780	1,800	1,680	1,740	167,300	1,705.88
1990-09-28	1,790	1,820	1,750	1,780	194,700	1,745.10
1990-09-27	1,900	1,900	1,740	1,820	126,100	1,784.31
1990-09-26	2,050	2,050	1,910	1,940	112,300	1,901.96
1990-09-25	2,100	2,100	2,000	2,040	48,500	2,000
1990-09-21	2,150	2,180	2,100	2,180	85,800	2,137.25
1990-09-20	2,160	2,180	2,150	2,150	205,900	2,107.84
1990-09-19	2,180	2,180	2,150	2,180	219,800	2,137.25
1990-09-18	2,220	2,220	2,150	2,200	2,578,300	2,156.86
1990-09-17	2,250	2,270	2,200	2,200	36,700	2,156.86
1990-09-14	2,260	2,330	2,260	2,280	49,700	2,235.29
1990-09-13	2,340	2,350	2,290	2,300	90,900	2,254.90
1990-09-12	2,300	2,390	2,290	2,350	530,300	2,303.92
1990-09-11	2,320	2,320	2,300	2,320	33,900	2,274.51
1990-09-10	2,290	2,370	2,290	2,330	40,400	2,284.31
1990-09-07	2,220	2,290	2,200	2,280	75,100	2,235.29
1990-09-06	2,230	2,300	2,200	2,200	65,100	2,156.86
1990-09-05	2,270	2,310	2,220	2,260	80,200	2,215.69
1990-09-04	2,310	2,350	2,290	2,350	73,300	2,303.92
1990-09-03	2,360	2,370	2,310	2,310	30,300	2,264.71
1990-08-31	2,360	2,400	2,350	2,400	53,100	2,352.94
1990-08-30	2,370	2,420	2,300	2,360	89,900	2,313.73
1990-08-29	2,400	2,400	2,300	2,330	100,500	2,284.31
1990-08-28	2,400	2,450	2,380	2,400	101,600	2,352.94
1990-08-27	2,390	2,400	2,360	2,360	35,400	2,313.73
1990-08-24	2,270	2,400	2,250	2,320	160,300	2,274.51
1990-08-23	2,330	2,370	2,280	2,280	187,900	2,235.29
1990-08-22	2,470	2,470	2,400	2,400	88,400	2,352.94
1990-08-21	2,500	2,500	2,460	2,470	80,400	2,421.57
1990-08-20	2,460	2,490	2,400	2,430	38,200	2,382.35
1990-08-17	2,400	2,500	2,380	2,500	100,800	2,450.98
1990-08-16	2,530	2,530	2,420	2,430	133,100	2,382.35
1990-08-15	2,480	2,550	2,450	2,530	177,800	2,480.39
1990-08-14	2,310	2,490	2,300	2,400	156,300	2,352.94
1990-08-13	2,400	2,450	2,350	2,350	67,100	2,303.92
1990-08-10	2,420	2,470	2,400	2,400	142,400	2,352.94
1990-08-09	2,560	2,600	2,410	2,410	110,900	2,362.75
1990-08-08	2,450	2,540	2,430	2,520	94,400	2,470.59
1990-08-07	2,390	2,450	2,350	2,420	114,700	2,372.55
1990-08-06	2,560	2,560	2,380	2,470	126,500	2,421.57
1990-08-03	2,560	2,640	2,560	2,580	71,300	2,529.41
1990-08-02	2,650	2,650	2,580	2,640	152,000	2,588.24
1990-08-01	2,820	2,820	2,650	2,650	94,600	2,598.04
1990-07-31	2,690	2,750	2,670	2,700	65,600	2,647.06
1990-07-30	2,670	2,700	2,650	2,700	51,400	2,647.06
1990-07-27	2,730	2,730	2,660	2,670	57,900	2,617.65
1990-07-26	2,720	2,750	2,690	2,720	71,400	2,666.67
1990-07-25	2,800	2,800	2,730	2,800	121,600	2,745.10
1990-07-24	2,800	2,820	2,780	2,800	48,600	2,745.10
1990-07-23	2,840	2,840	2,800	2,830	69,900	2,774.51
1990-07-20	2,890	2,890	2,850	2,850	42,300	2,794.12
1990-07-19	2,840	2,870	2,840	2,850	80,200	2,794.12
1990-07-18	2,890	2,900	2,850	2,850	131,900	2,794.12
1990-07-17	2,900	2,920	2,860	2,890	72,500	2,833.33
1990-07-16	2,860	2,950	2,850	2,890	125,100	2,833.33
1990-07-13	2,900	2,970	2,860	2,900	90,100	2,843.14
1990-07-12	2,900	2,920	2,830	2,900	106,300	2,843.14
1990-07-11	2,840	2,980	2,840	2,940	80,100	2,882.35
1990-07-10	2,830	2,880	2,830	2,880	86,800	2,823.53
1990-07-09	2,830	2,900	2,830	2,830	110,800	2,774.51
1990-07-06	2,900	2,930	2,880	2,910	76,000	2,852.94
1990-07-05	2,950	2,980	2,920	2,920	114,200	2,862.75
1990-07-04	2,920	3,000	2,920	2,980	156,700	2,921.57
1990-07-03	2,930	2,950	2,900	2,920	72,900	2,862.75
1990-07-02	2,920	2,950	2,880	2,900	62,700	2,843.14
1990-06-29	2,910	2,950	2,900	2,900	142,500	2,843.14
1990-06-28	2,980	2,990	2,860	2,860	90,200	2,803.92
1990-06-27	2,950	2,990	2,930	2,980	139,800	2,921.57
1990-06-26	2,920	2,950	2,900	2,930	111,200	2,872.55
1990-06-25	2,920	2,950	2,910	2,920	53,200	2,862.75
1990-06-22	2,950	3,000	2,950	2,960	62,900	2,901.96
1990-06-21	3,000	3,040	2,950	2,960	91,500	2,901.96
1990-06-20	2,930	3,050	2,930	3,050	90,500	2,990.20
1990-06-19	2,950	2,980	2,940	2,970	72,500	2,911.76
1990-06-18	3,040	3,090	3,000	3,000	39,200	2,941.18
1990-06-15	3,090	3,120	3,090	3,090	108,400	3,029.41
1990-06-14	3,030	3,100	3,000	3,090	115,100	3,029.41
1990-06-13	2,950	3,000	2,950	2,950	101,200	2,892.16
1990-06-12	2,960	3,030	2,950	2,970	113,100	2,911.76
1990-06-11	2,980	3,040	2,950	3,030	113,200	2,970.59
1990-06-08	2,990	3,070	2,990	3,010	133,900	2,950.98
1990-06-07	3,000	3,080	3,000	3,020	69,700	2,960.78
1990-06-06	3,100	3,150	3,050	3,050	77,900	2,990.20
1990-06-05	3,130	3,160	3,110	3,110	96,900	3,049.02
1990-06-04	3,130	3,180	3,120	3,130	65,300	3,068.63
1990-06-01	3,110	3,190	3,110	3,130	51,900	3,068.63
1990-05-31	3,200	3,220	3,140	3,200	85,700	3,137.25
1990-05-30	3,170	3,290	3,160	3,220	152,200	3,156.86
1990-05-29	3,300	3,300	3,210	3,240	91,500	3,176.47
1990-05-28	3,400	3,400	3,270	3,270	71,000	3,205.88
1990-05-25	3,340	3,430	3,320	3,350	236,800	3,284.31
1990-05-24	3,300	3,330	3,250	3,300	121,300	3,235.29
1990-05-23	3,350	3,370	3,270	3,300	121,600	3,235.29
1990-05-22	3,250	3,320	3,170	3,250	139,700	3,186.27
1990-05-21	3,250	3,280	3,160	3,160	193,500	3,098.04
1990-05-18	3,260	3,290	3,250	3,280	97,700	3,215.69
1990-05-17	3,300	3,340	3,210	3,250	365,800	3,186.27
1990-05-16	3,210	3,500	3,180	3,350	1,256,800	3,284.31
1990-05-15	3,280	3,320	3,200	3,200	283,300	3,137.25
1990-05-14	3,300	3,360	3,230	3,330	230,700	3,264.71
1990-05-11	3,030	3,150	3,010	3,150	263,200	3,088.24
1990-05-10	3,100	3,130	3,000	3,000	235,700	2,941.18
1990-05-09	3,040	3,060	3,020	3,050	189,500	2,990.20
1990-05-08	3,020	3,050	3,000	3,020	207,600	2,960.78
1990-05-07	3,020	3,050	2,970	3,050	178,300	2,990.20
1990-05-02	2,940	3,000	2,910	3,000	206,600	2,941.18
1990-05-01	2,940	2,950	2,850	2,950	51,600	2,892.16
1990-04-27	2,930	2,930	2,870	2,900	59,700	2,843.14
1990-04-26	2,940	2,950	2,860	2,890	96,600	2,833.33
1990-04-25	3,010	3,010	2,910	2,950	407,700	2,892.16
1990-04-24	2,850	2,850	2,820	2,850	33,500	2,794.12
1990-04-23	2,900	2,910	2,850	2,860	51,300	2,803.92
1990-04-20	2,950	2,990	2,810	2,850	188,100	2,794.12
1990-04-19	2,890	2,890	2,810	2,870	210,200	2,813.73
1990-04-18	2,700	2,800	2,700	2,770	68,700	2,715.69
1990-04-17	2,740	2,780	2,700	2,700	87,000	2,647.06
1990-04-16	2,710	2,730	2,670	2,700	95,400	2,647.06
1990-04-13	2,700	2,750	2,700	2,730	35,600	2,676.47
1990-04-12	2,740	2,800	2,720	2,730	31,300	2,676.47
1990-04-11	2,770	2,830	2,700	2,740	76,200	2,686.27
1990-04-10	2,800	2,820	2,750	2,770	81,900	2,715.69
1990-04-09	2,790	2,870	2,770	2,840	95,600	2,784.31
1990-04-06	2,580	2,750	2,550	2,720	124,900	2,666.67
1990-04-05	2,470	2,520	2,300	2,500	276,900	2,450.98
1990-04-04	2,550	2,590	2,510	2,580	148,000	2,529.41
1990-04-03	2,490	2,600	2,480	2,550	214,600	2,500
1990-04-02	2,460	2,530	2,430	2,490	108,900	2,441.18
1990-03-30	2,760	2,810	2,700	2,740	100,500	2,686.27
1990-03-29	2,810	2,890	2,800	2,800	101,400	2,745.10
1990-03-28	2,900	2,900	2,800	2,820	69,800	2,764.71
1990-03-27	3,050	3,050	2,950	2,980	139,400	2,921.57
1990-03-26	2,750	2,980	2,740	2,980	309,000	2,864.28
1990-03-23	2,730	2,760	2,680	2,710	236,400	2,604.77
1990-03-22	2,620	2,710	2,620	2,690	150,900	2,585.54
1990-03-20	3,000	3,000	2,860	2,900	238,300	2,787.39
1990-03-19	3,150	3,190	2,960	2,960	133,100	2,845.06
1990-03-16	3,270	3,350	3,110	3,200	122,400	3,075.74
1990-03-15	3,290	3,290	3,250	3,270	71,100	3,143.02
1990-03-14	3,300	3,340	3,290	3,290	65,800	3,162.25
1990-03-13	3,340	3,350	3,300	3,300	137,000	3,171.86
1990-03-12	3,370	3,380	3,330	3,330	104,200	3,200.69
1990-03-09	3,400	3,400	3,320	3,320	184,700	3,191.08
1990-03-08	3,350	3,490	3,350	3,400	41,300	3,267.97
1990-03-07	3,360	3,390	3,330	3,380	107,400	3,248.75
1990-03-06	3,370	3,370	3,350	3,350	83,400	3,219.92
1990-03-05	3,350	3,400	3,300	3,340	180,500	3,210.30
1990-03-02	3,450	3,470	3,400	3,400	164,600	3,267.97
1990-03-01	3,500	3,510	3,450	3,480	172,000	3,344.87
1990-02-28	3,450	3,540	3,450	3,540	239,700	3,402.54
1990-02-27	3,390	3,420	3,300	3,420	185,700	3,287.20
1990-02-26	3,500	3,500	3,290	3,300	199,000	3,171.86
1990-02-23	3,570	3,590	3,510	3,520	144,100	3,383.31
1990-02-22	3,650	3,680	3,510	3,570	130,500	3,431.37
1990-02-21	3,690	3,720	3,640	3,650	68,500	3,508.27
1990-02-20	3,710	3,750	3,700	3,740	84,900	3,594.77
1990-02-19	3,780	3,790	3,700	3,700	57,500	3,556.32
1990-02-16	3,800	3,800	3,770	3,780	31,900	3,633.22
1990-02-15	3,770	3,800	3,710	3,780	42,600	3,633.22
1990-02-14	3,710	3,750	3,690	3,740	60,600	3,594.77
1990-02-13	3,770	3,770	3,760	3,760	42,600	3,613.99
1990-02-09	3,760	3,800	3,750	3,790	56,800	3,642.83
1990-02-08	3,790	3,810	3,760	3,800	45,400	3,652.44
1990-02-07	3,780	3,800	3,760	3,800	109,500	3,652.44
1990-02-06	3,740	3,800	3,710	3,800	256,300	3,652.44
1990-02-05	3,700	3,720	3,680	3,710	163,200	3,565.94
1990-02-02	3,700	3,750	3,680	3,700	411,300	3,556.32
1990-02-01	3,720	3,770	3,710	3,740	129,000	3,594.77
1990-01-31	3,780	3,790	3,750	3,760	99,700	3,613.99
1990-01-30	3,870	3,890	3,780	3,790	56,500	3,642.83
1990-01-29	3,760	3,900	3,760	3,820	68,200	3,671.66
1990-01-26	3,800	3,810	3,760	3,760	75,600	3,613.99
1990-01-25	3,800	3,850	3,800	3,800	51,800	3,652.44
1990-01-24	3,850	3,860	3,800	3,800	77,100	3,652.44
1990-01-23	3,880	3,890	3,850	3,850	114,900	3,700.50
1990-01-22	3,840	3,890	3,840	3,890	84,600	3,738.95
1990-01-19	3,830	3,850	3,810	3,830	173,100	3,681.28
1990-01-18	3,860	3,880	3,800	3,880	69,800	3,729.33
1990-01-17	3,820	3,890	3,800	3,890	263,300	3,738.95
1990-01-16	3,790	3,840	3,750	3,800	158,500	3,652.44
1990-01-12	3,900	3,900	3,850	3,890	58,500	3,738.95
1990-01-11	3,790	3,950	3,790	3,950	130,000	3,796.62
1990-01-10	3,860	3,890	3,800	3,820	128,200	3,671.66
1990-01-09	3,910	3,910	3,860	3,900	92,600	3,748.56
1990-01-08	4,070	4,070	3,910	3,910	153,200	3,758.17
1990-01-05	3,970	4,010	3,950	3,970	132,700	3,815.84
1990-01-04	4,090	4,100	3,900	3,990	122,800	3,835.06

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