9504 中国電力(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,250	2,250	2,240	2,250	128,300	2,205.88
1992-12-29	2,270	2,280	2,260	2,260	57,000	2,215.69
1992-12-28	2,270	2,280	2,250	2,260	18,700	2,215.69
1992-12-25	2,280	2,280	2,270	2,270	63,300	2,225.49
1992-12-24	2,270	2,290	2,260	2,280	89,100	2,235.29
1992-12-22	2,280	2,290	2,270	2,290	153,400	2,245.10
1992-12-21	2,230	2,260	2,230	2,250	64,600	2,205.88
1992-12-18	2,240	2,250	2,220	2,220	109,400	2,176.47
1992-12-17	2,230	2,240	2,210	2,230	73,900	2,186.27
1992-12-16	2,260	2,260	2,230	2,230	81,300	2,186.27
1992-12-15	2,240	2,260	2,230	2,260	129,000	2,215.69
1992-12-14	2,230	2,240	2,220	2,220	90,800	2,176.47
1992-12-11	2,230	2,240	2,230	2,230	226,000	2,186.27
1992-12-10	2,230	2,250	2,220	2,230	231,900	2,186.27
1992-12-09	2,240	2,240	2,200	2,220	44,800	2,176.47
1992-12-08	2,210	2,220	2,200	2,200	145,400	2,156.86
1992-12-07	2,220	2,230	2,210	2,210	97,600	2,166.67
1992-12-04	2,220	2,220	2,190	2,210	53,500	2,166.67
1992-12-03	2,240	2,250	2,210	2,210	88,400	2,166.67
1992-12-02	2,200	2,230	2,200	2,230	28,000	2,186.27
1992-12-01	2,270	2,270	2,230	2,230	47,800	2,186.27
1992-11-30	2,240	2,270	2,230	2,270	117,800	2,225.49
1992-11-27	2,240	2,250	2,220	2,230	94,900	2,186.27
1992-11-26	2,230	2,240	2,210	2,240	127,200	2,196.08
1992-11-25	2,190	2,220	2,190	2,220	143,800	2,176.47
1992-11-24	2,190	2,220	2,190	2,190	194,600	2,147.06
1992-11-20	2,200	2,200	2,170	2,180	108,500	2,137.25
1992-11-19	2,190	2,200	2,180	2,190	135,500	2,147.06
1992-11-18	2,170	2,190	2,140	2,170	238,900	2,127.45
1992-11-17	2,150	2,160	2,140	2,150	105,800	2,107.84
1992-11-16	2,150	2,170	2,150	2,160	51,900	2,117.65
1992-11-13	2,150	2,190	2,150	2,150	95,900	2,107.84
1992-11-12	2,170	2,170	2,120	2,150	63,400	2,107.84
1992-11-11	2,140	2,150	2,120	2,130	78,900	2,088.24
1992-11-10	2,140	2,140	2,100	2,110	64,400	2,068.63
1992-11-09	2,130	2,160	2,110	2,110	77,500	2,068.63
1992-11-06	2,150	2,170	2,150	2,150	82,400	2,107.84
1992-11-05	2,160	2,180	2,150	2,150	36,800	2,107.84
1992-11-04	2,180	2,180	2,140	2,180	40,100	2,137.25
1992-11-02	2,140	2,140	2,130	2,140	67,600	2,098.04
1992-10-30	2,130	2,160	2,130	2,130	37,700	2,088.24
1992-10-29	2,120	2,160	2,120	2,120	54,100	2,078.43
1992-10-28	2,140	2,160	2,120	2,120	79,500	2,078.43
1992-10-27	2,160	2,170	2,130	2,160	182,400	2,117.65
1992-10-26	2,190	2,200	2,140	2,150	36,600	2,107.84
1992-10-23	2,130	2,150	2,120	2,150	97,700	2,107.84
1992-10-22	2,210	2,210	2,130	2,150	158,500	2,107.84
1992-10-21	2,210	2,220	2,180	2,200	67,300	2,156.86
1992-10-20	2,190	2,210	2,190	2,200	84,800	2,156.86
1992-10-19	2,170	2,180	2,160	2,180	39,600	2,137.25
1992-10-16	2,180	2,190	2,150	2,160	44,900	2,117.65
1992-10-15	2,190	2,200	2,180	2,180	75,500	2,137.25
1992-10-14	2,200	2,210	2,180	2,190	107,700	2,147.06
1992-10-13	2,200	2,210	2,190	2,190	113,400	2,147.06
1992-10-12	2,200	2,200	2,180	2,200	33,800	2,156.86
1992-10-09	2,200	2,210	2,190	2,200	140,100	2,156.86
1992-10-08	2,190	2,230	2,190	2,230	39,100	2,186.27
1992-10-07	2,220	2,220	2,180	2,180	37,500	2,137.25
1992-10-06	2,210	2,240	2,210	2,210	40,900	2,166.67
1992-10-05	2,200	2,250	2,200	2,210	22,200	2,166.67
1992-10-02	2,200	2,270	2,200	2,200	39,700	2,156.86
1992-10-01	2,220	2,220	2,160	2,200	142,900	2,156.86
1992-09-30	2,220	2,290	2,170	2,170	153,900	2,127.45
1992-09-29	2,230	2,270	2,210	2,210	121,800	2,166.67
1992-09-28	2,260	2,290	2,210	2,220	133,600	2,176.47
1992-09-25	2,300	2,340	2,270	2,300	166,500	2,254.90
1992-09-24	2,320	2,340	2,310	2,340	124,100	2,294.12
1992-09-22	2,250	2,280	2,250	2,280	125,600	2,235.29
1992-09-21	2,240	2,280	2,230	2,240	117,300	2,196.08
1992-09-18	2,210	2,250	2,210	2,230	66,400	2,186.27
1992-09-17	2,250	2,280	2,230	2,230	92,800	2,186.27
1992-09-16	2,260	2,290	2,250	2,260	44,000	2,215.69
1992-09-14	2,290	2,290	2,250	2,280	37,800	2,235.29
1992-09-11	2,260	2,320	2,230	2,250	144,600	2,205.88
1992-09-10	2,300	2,350	2,280	2,330	105,900	2,284.31
1992-09-09	2,250	2,310	2,220	2,310	122,600	2,264.71
1992-09-08	2,330	2,350	2,290	2,290	68,400	2,245.10
1992-09-07	2,340	2,370	2,310	2,330	77,400	2,284.31
1992-09-04	2,390	2,390	2,310	2,320	97,800	2,274.51
1992-09-03	2,280	2,350	2,280	2,350	70,000	2,303.92
1992-09-02	2,280	2,290	2,270	2,290	28,200	2,245.10
1992-09-01	2,380	2,380	2,270	2,270	59,900	2,225.49
1992-08-31	2,380	2,400	2,350	2,390	159,500	2,343.14
1992-08-28	2,320	2,400	2,320	2,390	502,000	2,343.14
1992-08-27	2,290	2,430	2,280	2,390	298,500	2,343.14
1992-08-26	2,280	2,300	2,270	2,290	110,700	2,245.10
1992-08-25	2,270	2,300	2,220	2,280	301,900	2,235.29
1992-08-24	2,280	2,300	2,210	2,270	138,000	2,225.49
1992-08-21	2,150	2,200	2,130	2,200	336,800	2,156.86
1992-08-20	2,080	2,140	2,040	2,100	181,500	2,058.82
1992-08-19	2,080	2,110	2,080	2,090	160,600	2,049.02
1992-08-18	2,110	2,110	2,070	2,090	70,400	2,049.02
1992-08-17	2,040	2,120	2,040	2,120	104,700	2,078.43
1992-08-14	2,020	2,090	2,020	2,020	124,300	1,980.39
1992-08-13	2,040	2,070	2,020	2,060	184,900	2,019.61
1992-08-12	1,970	2,020	1,970	2,000	76,600	1,960.78
1992-08-11	1,990	2,000	1,980	1,980	46,500	1,941.18
1992-08-10	2,000	2,030	1,990	1,990	69,900	1,950.98
1992-08-07	2,020	2,030	2,010	2,020	60,600	1,980.39
1992-08-06	2,100	2,100	2,030	2,030	37,500	1,990.20
1992-08-05	2,090	2,100	2,080	2,100	111,400	2,058.82
1992-08-04	2,090	2,100	2,080	2,090	78,600	2,049.02
1992-08-03	2,060	2,100	2,060	2,080	100,200	2,039.22
1992-07-31	2,090	2,090	2,070	2,090	44,000	2,049.02
1992-07-30	2,090	2,100	2,060	2,080	126,300	2,039.22
1992-07-29	2,130	2,130	2,050	2,080	71,300	2,039.22
1992-07-28	2,070	2,160	2,070	2,090	34,100	2,049.02
1992-07-27	2,170	2,170	2,100	2,100	38,100	2,058.82
1992-07-24	2,070	2,160	2,070	2,130	60,800	2,088.24
1992-07-23	2,040	2,100	2,040	2,090	76,200	2,049.02
1992-07-22	2,130	2,130	2,040	2,040	190,000	2,000
1992-07-21	2,020	2,080	2,020	2,070	77,600	2,029.41
1992-07-20	2,120	2,120	2,050	2,050	83,900	2,009.80
1992-07-17	2,140	2,160	2,100	2,120	42,700	2,078.43
1992-07-16	2,160	2,170	2,140	2,140	46,300	2,098.04
1992-07-15	2,160	2,170	2,150	2,160	73,900	2,117.65
1992-07-14	2,150	2,170	2,150	2,160	66,200	2,117.65
1992-07-13	2,140	2,170	2,140	2,170	88,800	2,127.45
1992-07-10	2,150	2,160	2,140	2,140	74,100	2,098.04
1992-07-09	2,130	2,160	2,130	2,140	188,900	2,098.04
1992-07-08	2,080	2,150	2,080	2,140	122,900	2,098.04
1992-07-07	2,100	2,100	2,080	2,080	34,900	2,039.22
1992-07-06	2,080	2,100	2,070	2,070	153,700	2,029.41
1992-07-03	2,080	2,110	2,070	2,100	177,600	2,058.82
1992-07-02	2,050	2,110	2,050	2,070	279,100	2,029.41
1992-07-01	2,050	2,060	2,030	2,050	129,800	2,009.80
1992-06-30	2,050	2,070	2,030	2,030	113,200	1,990.20
1992-06-29	2,080	2,100	2,040	2,090	60,600	2,049.02
1992-06-26	2,060	2,060	2,000	2,000	124,200	1,960.78
1992-06-25	2,030	2,070	2,010	2,060	188,100	2,019.61
1992-06-24	2,020	2,040	2,020	2,030	61,200	1,990.20
1992-06-23	2,040	2,060	2,020	2,020	121,900	1,980.39
1992-06-22	2,100	2,100	2,040	2,040	75,500	2,000
1992-06-19	2,010	2,030	2,010	2,030	129,300	1,990.20
1992-06-18	2,020	2,030	2,000	2,030	191,200	1,990.20
1992-06-17	2,080	2,160	2,050	2,060	144,000	2,019.61
1992-06-16	2,170	2,170	2,080	2,120	80,700	2,078.43
1992-06-15	2,160	2,180	2,130	2,170	168,700	2,127.45
1992-06-12	2,160	2,180	2,110	2,120	147,300	2,078.43
1992-06-11	2,110	2,130	2,100	2,120	74,900	2,078.43
1992-06-10	2,100	2,140	2,050	2,120	76,800	2,078.43
1992-06-09	2,080	2,140	2,060	2,140	79,000	2,098.04
1992-06-08	2,070	2,090	2,050	2,060	105,000	2,019.61
1992-06-05	2,060	2,070	2,050	2,070	60,900	2,029.41
1992-06-04	2,060	2,080	2,050	2,060	76,700	2,019.61
1992-06-03	2,060	2,070	2,050	2,060	97,100	2,019.61
1992-06-02	2,100	2,110	2,060	2,060	70,500	2,019.61
1992-06-01	2,130	2,160	2,100	2,100	44,800	2,058.82
1992-05-29	2,060	2,130	2,060	2,130	67,900	2,088.24
1992-05-28	2,060	2,070	2,050	2,050	72,000	2,009.80
1992-05-27	2,080	2,100	2,060	2,070	158,200	2,029.41
1992-05-26	2,080	2,090	2,070	2,080	53,600	2,039.22
1992-05-25	2,100	2,100	2,080	2,080	34,000	2,039.22
1992-05-22	2,140	2,140	2,080	2,090	109,300	2,049.02
1992-05-21	2,130	2,130	2,110	2,120	50,000	2,078.43
1992-05-20	2,110	2,160	2,110	2,110	73,800	2,068.63
1992-05-19	2,130	2,140	2,100	2,110	78,300	2,068.63
1992-05-18	2,050	2,100	2,050	2,090	160,600	2,049.02
1992-05-15	2,120	2,130	2,000	2,010	386,800	1,970.59
1992-05-14	2,200	2,200	2,150	2,160	246,700	2,117.65
1992-05-13	2,140	2,170	2,110	2,170	162,600	2,127.45
1992-05-12	2,100	2,120	2,090	2,110	65,300	2,068.63
1992-05-11	2,100	2,130	2,080	2,090	124,400	2,049.02
1992-05-08	2,100	2,130	2,090	2,090	158,800	2,049.02
1992-05-07	2,080	2,100	2,080	2,100	192,300	2,058.82
1992-05-06	2,060	2,070	2,060	2,060	81,200	2,019.61
1992-05-01	2,050	2,060	2,050	2,050	91,300	2,009.80
1992-04-30	2,070	2,080	2,050	2,050	63,400	2,009.80
1992-04-28	2,080	2,100	2,070	2,090	146,600	2,049.02
1992-04-27	2,050	2,080	2,050	2,070	54,000	2,029.41
1992-04-24	2,100	2,100	2,070	2,070	85,300	2,029.41
1992-04-23	2,070	2,100	2,070	2,100	243,500	2,058.82
1992-04-22	2,100	2,100	2,060	2,070	164,400	2,029.41
1992-04-21	2,060	2,160	2,060	2,100	39,000	2,058.82
1992-04-20	2,130	2,140	2,060	2,060	104,300	2,019.61
1992-04-17	2,130	2,140	2,100	2,130	75,900	2,088.24
1992-04-16	2,110	2,160	2,080	2,130	42,500	2,088.24
1992-04-15	2,110	2,130	2,080	2,120	193,900	2,078.43
1992-04-14	2,050	2,120	2,050	2,100	107,000	2,058.82
1992-04-13	2,100	2,130	2,020	2,050	61,500	2,009.80
1992-04-10	2,000	2,100	1,990	2,070	96,800	2,029.41
1992-04-09	1,940	1,970	1,920	1,940	131,700	1,901.96
1992-04-08	1,980	2,000	1,960	1,970	106,100	1,931.37
1992-04-07	2,110	2,110	2,010	2,010	81,400	1,970.59
1992-04-06	2,140	2,160	2,100	2,100	72,200	2,058.82
1992-04-03	2,110	2,170	2,100	2,160	62,600	2,117.65
1992-04-02	2,190	2,190	2,070	2,100	75,200	2,058.82
1992-04-01	2,210	2,230	2,010	2,070	109,400	2,029.41
1992-03-31	2,330	2,330	2,210	2,210	83,000	2,166.67
1992-03-30	2,210	2,250	2,210	2,250	24,600	2,205.88
1992-03-27	2,300	2,300	2,250	2,250	49,500	2,205.88
1992-03-26	2,350	2,350	2,290	2,300	50,800	2,254.90
1992-03-25	2,270	2,330	2,270	2,330	220,100	2,284.31
1992-03-24	2,300	2,300	2,250	2,250	83,700	2,205.88
1992-03-23	2,350	2,400	2,270	2,270	102,200	2,225.49
1992-03-19	2,200	2,270	2,180	2,270	274,000	2,225.49
1992-03-18	2,180	2,200	2,140	2,150	127,200	2,107.84
1992-03-17	2,180	2,200	2,180	2,180	53,500	2,137.25
1992-03-16	2,230	2,230	2,170	2,180	50,500	2,137.25
1992-03-13	2,150	2,270	2,150	2,230	102,700	2,186.27
1992-03-12	2,200	2,230	2,150	2,230	119,500	2,186.27
1992-03-11	2,240	2,240	2,200	2,240	73,900	2,196.08
1992-03-10	2,280	2,280	2,240	2,250	132,800	2,205.88
1992-03-09	2,380	2,380	2,310	2,310	24,600	2,264.71
1992-03-06	2,400	2,430	2,390	2,400	48,600	2,352.94
1992-03-05	2,440	2,450	2,440	2,440	125,800	2,392.16
1992-03-04	2,450	2,460	2,430	2,450	129,900	2,401.96
1992-03-03	2,430	2,460	2,430	2,440	240,600	2,392.16
1992-03-02	2,430	2,450	2,430	2,430	80,100	2,382.35
1992-02-28	2,440	2,450	2,420	2,450	209,100	2,401.96
1992-02-27	2,360	2,420	2,360	2,420	146,100	2,372.55
1992-02-26	2,270	2,360	2,270	2,350	75,100	2,303.92
1992-02-25	2,290	2,300	2,250	2,270	44,600	2,225.49
1992-02-24	2,300	2,300	2,250	2,250	23,900	2,205.88
1992-02-21	2,300	2,300	2,250	2,300	59,500	2,254.90
1992-02-20	2,200	2,240	2,180	2,230	133,800	2,186.27
1992-02-19	2,180	2,200	2,170	2,180	153,700	2,137.25
1992-02-18	2,240	2,250	2,200	2,200	1,084,400	2,156.86
1992-02-17	2,220	2,250	2,150	2,220	1,094,600	2,176.47
1992-02-14	2,310	2,320	2,220	2,220	97,400	2,176.47
1992-02-13	2,320	2,350	2,300	2,310	75,500	2,264.71
1992-02-12	2,350	2,360	2,330	2,330	91,300	2,284.31
1992-02-10	2,390	2,390	2,350	2,360	67,300	2,313.73
1992-02-07	2,390	2,400	2,350	2,390	85,400	2,343.14
1992-02-06	2,350	2,380	2,350	2,360	71,200	2,313.73
1992-02-05	2,380	2,400	2,340	2,360	81,400	2,313.73
1992-02-04	2,400	2,400	2,350	2,380	112,800	2,333.33
1992-02-03	2,370	2,390	2,340	2,380	69,500	2,333.33
1992-01-31	2,340	2,400	2,340	2,360	128,900	2,313.73
1992-01-30	2,350	2,370	2,320	2,340	167,600	2,294.12
1992-01-29	2,370	2,370	2,340	2,360	48,000	2,313.73
1992-01-28	2,340	2,370	2,340	2,370	92,200	2,323.53
1992-01-27	2,360	2,380	2,340	2,350	156,000	2,303.92
1992-01-24	2,400	2,430	2,370	2,380	122,800	2,333.33
1992-01-23	2,400	2,430	2,360	2,410	131,000	2,362.75
1992-01-22	2,390	2,400	2,350	2,350	243,000	2,303.92
1992-01-21	2,400	2,440	2,350	2,350	185,300	2,303.92
1992-01-20	2,460	2,490	2,350	2,400	123,300	2,352.94
1992-01-17	2,480	2,530	2,450	2,450	86,800	2,401.96
1992-01-16	2,570	2,610	2,500	2,560	57,100	2,509.80
1992-01-14	2,580	2,620	2,570	2,590	115,000	2,539.22
1992-01-13	2,650	2,650	2,570	2,620	101,200	2,568.63
1992-01-10	2,630	2,670	2,600	2,630	100,200	2,578.43
1992-01-09	2,650	2,650	2,580	2,630	91,000	2,578.43
1992-01-08	2,740	2,740	2,600	2,610	53,300	2,558.82
1992-01-07	2,750	2,770	2,710	2,740	235,400	2,686.27
1992-01-06	2,750	2,770	2,710	2,760	144,100	2,705.88

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