9504 中国電力(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,590	2,630	2,570	2,630	90,300	2,578.43
1991-12-27	2,550	2,570	2,540	2,560	270,500	2,509.80
1991-12-26	2,550	2,560	2,530	2,540	147,600	2,490.20
1991-12-25	2,520	2,570	2,520	2,560	129,300	2,509.80
1991-12-24	2,520	2,530	2,490	2,520	205,000	2,470.59
1991-12-20	2,530	2,530	2,480	2,480	117,500	2,431.37
1991-12-19	2,500	2,540	2,490	2,490	110,400	2,441.18
1991-12-18	2,520	2,540	2,520	2,520	96,100	2,470.59
1991-12-17	2,550	2,590	2,540	2,540	113,900	2,490.20
1991-12-16	2,580	2,590	2,560	2,590	130,700	2,539.22
1991-12-13	2,600	2,600	2,550	2,580	615,500	2,529.41
1991-12-12	2,540	2,550	2,530	2,540	147,900	2,490.20
1991-12-11	2,580	2,580	2,520	2,520	88,400	2,470.59
1991-12-10	2,580	2,580	2,530	2,540	245,600	2,490.20
1991-12-09	2,570	2,570	2,540	2,550	90,100	2,500
1991-12-06	2,610	2,610	2,570	2,570	79,700	2,519.61
1991-12-05	2,610	2,620	2,590	2,590	95,900	2,539.22
1991-12-04	2,620	2,630	2,590	2,610	95,600	2,558.82
1991-12-03	2,590	2,630	2,590	2,600	193,500	2,549.02
1991-12-02	2,620	2,620	2,590	2,590	72,300	2,539.22
1991-11-29	2,660	2,660	2,630	2,630	71,100	2,578.43
1991-11-28	2,680	2,680	2,620	2,630	64,700	2,578.43
1991-11-27	2,630	2,700	2,610	2,670	170,200	2,617.65
1991-11-26	2,590	2,600	2,580	2,590	91,200	2,539.22
1991-11-25	2,590	2,590	2,560	2,580	55,500	2,529.41
1991-11-22	2,640	2,640	2,590	2,590	211,600	2,539.22
1991-11-21	2,610	2,640	2,600	2,600	62,900	2,549.02
1991-11-20	2,580	2,610	2,580	2,610	106,400	2,558.82
1991-11-19	2,630	2,630	2,600	2,600	83,600	2,549.02
1991-11-18	2,580	2,620	2,580	2,580	77,300	2,529.41
1991-11-15	2,680	2,680	2,620	2,620	24,700	2,568.63
1991-11-14	2,680	2,680	2,610	2,640	58,000	2,588.24
1991-11-13	2,680	2,680	2,650	2,650	85,700	2,598.04
1991-11-12	2,610	2,640	2,610	2,640	56,100	2,588.24
1991-11-11	2,650	2,650	2,620	2,620	47,700	2,568.63
1991-11-08	2,680	2,690	2,650	2,660	45,300	2,607.84
1991-11-07	2,640	2,700	2,640	2,640	38,800	2,588.24
1991-11-06	2,710	2,710	2,670	2,680	98,700	2,627.45
1991-11-05	2,720	2,720	2,710	2,710	65,700	2,656.86
1991-11-01	2,710	2,730	2,700	2,710	71,100	2,656.86
1991-10-31	2,700	2,740	2,700	2,710	55,800	2,656.86
1991-10-30	2,750	2,750	2,720	2,740	35,700	2,686.27
1991-10-29	2,740	2,760	2,730	2,740	46,000	2,686.27
1991-10-28	2,750	2,770	2,750	2,750	71,400	2,696.08
1991-10-25	2,730	2,770	2,730	2,770	95,600	2,715.69
1991-10-24	2,730	2,770	2,730	2,770	76,300	2,715.69
1991-10-23	2,760	2,770	2,740	2,750	70,400	2,696.08
1991-10-22	2,780	2,780	2,760	2,770	75,900	2,715.69
1991-10-21	2,760	2,800	2,760	2,760	51,900	2,705.88
1991-10-18	2,760	2,810	2,740	2,790	165,400	2,735.29
1991-10-17	2,770	2,770	2,730	2,750	159,500	2,696.08
1991-10-16	2,760	2,770	2,720	2,730	90,000	2,676.47
1991-10-15	2,710	2,790	2,710	2,790	111,900	2,735.29
1991-10-14	2,740	2,750	2,720	2,720	168,200	2,666.67
1991-10-11	2,750	2,750	2,720	2,730	126,800	2,676.47
1991-10-09	2,800	2,810	2,770	2,790	42,600	2,735.29
1991-10-08	2,800	2,810	2,790	2,810	105,800	2,754.90
1991-10-07	2,800	2,800	2,770	2,790	49,000	2,735.29
1991-10-04	2,770	2,800	2,760	2,770	147,900	2,715.69
1991-10-03	2,700	2,780	2,700	2,780	127,500	2,725.49
1991-10-02	2,700	2,720	2,670	2,670	139,900	2,617.65
1991-10-01	2,710	2,770	2,700	2,700	72,000	2,647.06
1991-09-30	2,720	2,730	2,700	2,710	38,900	2,656.86
1991-09-27	2,770	2,790	2,730	2,730	42,000	2,676.47
1991-09-26	2,800	2,800	2,760	2,770	48,700	2,715.69
1991-09-25	2,800	2,820	2,780	2,820	109,300	2,764.71
1991-09-24	2,720	2,800	2,720	2,800	103,300	2,745.10
1991-09-20	2,820	2,820	2,760	2,790	114,600	2,735.29
1991-09-19	2,800	2,820	2,780	2,800	202,500	2,745.10
1991-09-18	2,840	2,840	2,800	2,800	142,400	2,745.10
1991-09-17	2,800	2,840	2,780	2,800	556,900	2,745.10
1991-09-13	2,710	2,780	2,710	2,760	266,500	2,705.88
1991-09-12	2,750	2,760	2,690	2,690	108,300	2,637.25
1991-09-11	2,760	2,760	2,740	2,750	178,400	2,696.08
1991-09-10	2,770	2,780	2,750	2,770	1,094,400	2,715.69
1991-09-09	2,780	2,800	2,760	2,760	112,200	2,705.88
1991-09-06	2,790	2,800	2,750	2,770	205,600	2,715.69
1991-09-05	2,760	2,800	2,760	2,780	2,242,700	2,725.49
1991-09-04	2,750	2,790	2,750	2,760	401,300	2,705.88
1991-09-03	2,790	2,790	2,750	2,760	103,000	2,705.88
1991-09-02	2,790	2,790	2,760	2,770	141,000	2,715.69
1991-08-30	2,780	2,790	2,760	2,790	121,500	2,735.29
1991-08-29	2,730	2,770	2,730	2,750	89,200	2,696.08
1991-08-28	2,730	2,740	2,710	2,710	56,100	2,656.86
1991-08-27	2,710	2,750	2,700	2,740	138,400	2,686.27
1991-08-26	2,740	2,740	2,690	2,710	87,800	2,656.86
1991-08-23	2,740	2,780	2,720	2,740	601,000	2,686.27
1991-08-22	2,880	2,880	2,780	2,780	239,100	2,725.49
1991-08-21	2,750	2,820	2,710	2,810	221,500	2,754.90
1991-08-20	2,670	2,700	2,620	2,700	230,000	2,647.06
1991-08-19	2,790	2,800	2,620	2,670	464,300	2,617.65
1991-08-16	2,780	2,820	2,780	2,800	504,400	2,745.10
1991-08-15	2,750	2,780	2,750	2,750	373,600	2,696.08
1991-08-14	2,710	2,770	2,710	2,760	167,300	2,705.88
1991-08-13	2,710	2,740	2,700	2,740	148,300	2,686.27
1991-08-12	2,780	2,780	2,710	2,750	271,700	2,696.08
1991-08-09	2,760	2,760	2,730	2,750	142,400	2,696.08
1991-08-08	2,730	2,780	2,710	2,760	320,300	2,705.88
1991-08-07	2,750	2,770	2,700	2,730	307,600	2,676.47
1991-08-06	2,750	2,750	2,690	2,720	482,600	2,666.67
1991-08-05	2,730	2,730	2,700	2,730	324,000	2,676.47
1991-08-02	2,690	2,720	2,660	2,700	349,900	2,647.06
1991-08-01	2,680	2,680	2,630	2,670	39,700	2,617.65
1991-07-31	2,700	2,700	2,660	2,660	177,400	2,607.84
1991-07-30	2,630	2,720	2,630	2,700	368,100	2,647.06
1991-07-29	2,660	2,670	2,640	2,660	197,100	2,607.84
1991-07-26	2,610	2,660	2,590	2,660	621,300	2,607.84
1991-07-25	2,650	2,670	2,580	2,610	478,500	2,558.82
1991-07-24	2,570	2,640	2,570	2,630	483,000	2,578.43
1991-07-23	2,580	2,580	2,540	2,570	94,100	2,519.61
1991-07-22	2,580	2,580	2,540	2,540	81,600	2,490.20
1991-07-19	2,550	2,580	2,530	2,540	67,300	2,490.20
1991-07-18	2,570	2,570	2,500	2,550	105,600	2,500
1991-07-17	2,580	2,590	2,570	2,590	159,900	2,539.22
1991-07-16	2,590	2,610	2,590	2,590	168,700	2,539.22
1991-07-15	2,590	2,610	2,580	2,580	350,600	2,529.41
1991-07-12	2,570	2,580	2,530	2,570	93,500	2,519.61
1991-07-11	2,500	2,570	2,500	2,570	114,300	2,519.61
1991-07-10	2,490	2,530	2,490	2,520	86,500	2,470.59
1991-07-09	2,450	2,500	2,380	2,490	142,700	2,441.18
1991-07-08	2,540	2,540	2,450	2,480	98,900	2,431.37
1991-07-05	2,510	2,550	2,490	2,510	57,400	2,460.78
1991-07-04	2,460	2,550	2,450	2,550	66,800	2,500
1991-07-03	2,520	2,540	2,480	2,480	57,900	2,431.37
1991-07-02	2,550	2,570	2,530	2,530	131,100	2,480.39
1991-07-01	2,520	2,580	2,520	2,550	128,000	2,500
1991-06-28	2,490	2,520	2,430	2,450	164,200	2,401.96
1991-06-27	2,460	2,490	2,450	2,450	71,600	2,401.96
1991-06-26	2,490	2,530	2,470	2,470	76,600	2,421.57
1991-06-25	2,420	2,480	2,410	2,480	118,200	2,431.37
1991-06-24	2,500	2,520	2,480	2,500	49,800	2,450.98
1991-06-21	2,530	2,530	2,460	2,480	120,700	2,431.37
1991-06-20	2,450	2,500	2,440	2,500	219,200	2,450.98
1991-06-19	2,500	2,540	2,450	2,460	102,300	2,411.76
1991-06-18	2,570	2,580	2,560	2,580	82,500	2,529.41
1991-06-17	2,550	2,590	2,550	2,580	62,000	2,529.41
1991-06-14	2,520	2,560	2,520	2,560	323,200	2,509.80
1991-06-13	2,550	2,560	2,520	2,560	79,800	2,509.80
1991-06-12	2,610	2,630	2,580	2,580	88,900	2,529.41
1991-06-11	2,600	2,640	2,600	2,630	116,800	2,578.43
1991-06-10	2,620	2,640	2,610	2,630	73,400	2,578.43
1991-06-07	2,630	2,640	2,610	2,640	152,700	2,588.24
1991-06-06	2,590	2,630	2,580	2,610	66,500	2,558.82
1991-06-05	2,630	2,630	2,580	2,590	31,200	2,539.22
1991-06-04	2,590	2,630	2,590	2,600	32,300	2,549.02
1991-06-03	2,640	2,650	2,620	2,650	159,400	2,598.04
1991-05-31	2,680	2,690	2,620	2,630	196,500	2,578.43
1991-05-30	2,590	2,680	2,580	2,680	438,400	2,627.45
1991-05-29	2,600	2,600	2,560	2,580	122,200	2,529.41
1991-05-28	2,560	2,600	2,550	2,570	31,100	2,519.61
1991-05-27	2,580	2,600	2,580	2,580	33,900	2,529.41
1991-05-24	2,610	2,610	2,580	2,580	26,800	2,529.41
1991-05-23	2,610	2,620	2,570	2,590	31,500	2,539.22
1991-05-22	2,630	2,630	2,570	2,580	74,700	2,529.41
1991-05-21	2,570	2,600	2,560	2,570	60,200	2,519.61
1991-05-20	2,620	2,620	2,590	2,600	22,700	2,549.02
1991-05-17	2,630	2,630	2,570	2,590	59,300	2,539.22
1991-05-16	2,600	2,610	2,550	2,610	69,800	2,558.82
1991-05-15	2,640	2,640	2,600	2,630	93,300	2,578.43
1991-05-14	2,620	2,630	2,600	2,630	116,900	2,578.43
1991-05-13	2,600	2,620	2,560	2,580	119,600	2,529.41
1991-05-10	2,610	2,610	2,570	2,600	40,400	2,549.02
1991-05-09	2,540	2,560	2,540	2,560	93,000	2,509.80
1991-05-08	2,560	2,580	2,560	2,560	53,800	2,509.80
1991-05-07	2,560	2,580	2,530	2,560	80,000	2,509.80
1991-05-02	2,630	2,630	2,600	2,630	46,600	2,578.43
1991-05-01	2,630	2,630	2,570	2,570	90,900	2,519.61
1991-04-30	2,580	2,600	2,530	2,570	62,600	2,519.61
1991-04-26	2,560	2,560	2,520	2,540	43,600	2,490.20
1991-04-25	2,560	2,560	2,520	2,520	58,100	2,470.59
1991-04-24	2,580	2,590	2,550	2,560	56,000	2,509.80
1991-04-23	2,530	2,580	2,530	2,540	83,200	2,490.20
1991-04-22	2,580	2,580	2,540	2,550	75,400	2,500
1991-04-19	2,600	2,620	2,580	2,600	107,900	2,549.02
1991-04-18	2,590	2,600	2,550	2,600	99,300	2,549.02
1991-04-17	2,590	2,600	2,570	2,570	73,700	2,519.61
1991-04-16	2,590	2,590	2,550	2,570	90,500	2,519.61
1991-04-15	2,570	2,590	2,550	2,570	120,500	2,519.61
1991-04-12	2,530	2,550	2,530	2,540	78,400	2,490.20
1991-04-11	2,560	2,580	2,530	2,530	53,600	2,480.39
1991-04-10	2,600	2,600	2,540	2,560	55,700	2,509.80
1991-04-09	2,560	2,580	2,550	2,560	44,000	2,509.80
1991-04-08	2,550	2,590	2,530	2,550	107,700	2,500
1991-04-05	2,630	2,630	2,530	2,530	149,600	2,480.39
1991-04-04	2,610	2,630	2,600	2,600	92,200	2,549.02
1991-04-03	2,640	2,650	2,600	2,600	103,500	2,549.02
1991-04-02	2,600	2,600	2,560	2,600	46,200	2,549.02
1991-04-01	2,630	2,630	2,600	2,600	113,200	2,549.02
1991-03-29	2,630	2,640	2,580	2,600	157,100	2,549.02
1991-03-28	2,570	2,650	2,570	2,650	81,900	2,598.04
1991-03-27	2,580	2,590	2,570	2,570	65,700	2,519.61
1991-03-26	2,550	2,600	2,550	2,560	78,400	2,509.80
1991-03-25	2,590	2,600	2,550	2,590	72,500	2,539.22
1991-03-22	2,580	2,600	2,540	2,550	105,000	2,500
1991-03-20	2,570	2,590	2,500	2,540	1,383,600	2,490.20
1991-03-19	2,640	2,680	2,580	2,610	217,000	2,558.82
1991-03-18	2,670	2,680	2,630	2,630	240,600	2,578.43
1991-03-15	2,630	2,670	2,590	2,670	298,500	2,617.65
1991-03-14	2,600	2,630	2,580	2,630	167,500	2,578.43
1991-03-13	2,610	2,620	2,580	2,610	123,400	2,558.82
1991-03-12	2,580	2,600	2,580	2,600	199,100	2,549.02
1991-03-11	2,570	2,590	2,570	2,590	184,400	2,539.22
1991-03-08	2,570	2,570	2,530	2,570	264,500	2,519.61
1991-03-07	2,560	2,560	2,530	2,530	136,600	2,480.39
1991-03-06	2,520	2,540	2,510	2,530	98,300	2,480.39
1991-03-05	2,510	2,530	2,490	2,500	134,100	2,450.98
1991-03-04	2,530	2,530	2,470	2,510	158,700	2,460.78
1991-03-01	2,550	2,560	2,530	2,550	223,100	2,500
1991-02-28	2,550	2,560	2,520	2,550	746,200	2,500
1991-02-27	2,500	2,540	2,480	2,520	218,000	2,470.59
1991-02-26	2,590	2,590	2,520	2,520	268,000	2,470.59
1991-02-25	2,550	2,560	2,510	2,550	187,000	2,500
1991-02-22	2,530	2,580	2,530	2,560	260,000	2,509.80
1991-02-21	2,500	2,540	2,500	2,530	205,000	2,480.39
1991-02-20	2,530	2,570	2,500	2,520	157,500	2,470.59
1991-02-19	2,590	2,600	2,530	2,550	193,100	2,500
1991-02-18	2,550	2,580	2,540	2,580	270,500	2,529.41
1991-02-15	2,520	2,520	2,500	2,500	198,100	2,450.98
1991-02-14	2,510	2,550	2,500	2,550	217,500	2,500
1991-02-13	2,560	2,570	2,510	2,520	180,100	2,470.59
1991-02-12	2,540	2,570	2,520	2,550	250,900	2,500
1991-02-08	2,530	2,530	2,480	2,480	191,600	2,431.37
1991-02-07	2,530	2,540	2,470	2,500	386,000	2,450.98
1991-02-06	2,510	2,530	2,460	2,480	172,100	2,431.37
1991-02-05	2,400	2,440	2,400	2,430	134,600	2,382.35
1991-02-04	2,400	2,440	2,380	2,390	56,200	2,343.14
1991-02-01	2,370	2,420	2,350	2,380	113,100	2,333.33
1991-01-31	2,430	2,490	2,410	2,410	139,200	2,362.75
1991-01-30	2,490	2,490	2,410	2,410	603,900	2,362.75
1991-01-29	2,450	2,490	2,450	2,490	121,500	2,441.18
1991-01-28	2,440	2,500	2,440	2,440	72,700	2,392.16
1991-01-25	2,530	2,530	2,480	2,480	79,400	2,431.37
1991-01-24	2,500	2,510	2,470	2,480	158,900	2,431.37
1991-01-23	2,480	2,490	2,450	2,490	130,300	2,441.18
1991-01-22	2,530	2,530	2,500	2,510	1,151,900	2,460.78
1991-01-21	2,510	2,570	2,500	2,540	242,400	2,490.20
1991-01-18	2,600	2,600	2,500	2,520	693,700	2,470.59
1991-01-17	2,320	2,570	2,300	2,480	412,600	2,431.37
1991-01-16	2,370	2,400	2,320	2,400	98,700	2,352.94
1991-01-14	2,440	2,450	2,370	2,450	80,700	2,401.96
1991-01-11	2,410	2,450	2,360	2,450	205,200	2,401.96
1991-01-10	2,320	2,400	2,320	2,380	241,900	2,333.33
1991-01-09	2,300	2,410	2,300	2,360	169,500	2,313.73
1991-01-08	2,340	2,370	2,310	2,340	163,300	2,294.12
1991-01-07	2,450	2,470	2,380	2,380	72,600	2,333.33
1991-01-04	2,360	2,480	2,360	2,460	115,300	2,411.76

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