9504 中国電力(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,580	2,620	2,570	2,620	27,400	2,568.63
1993-12-29	2,570	2,600	2,560	2,580	120,400	2,529.41
1993-12-28	2,560	2,610	2,550	2,610	158,200	2,558.82
1993-12-27	2,590	2,600	2,530	2,560	183,200	2,509.80
1993-12-24	2,680	2,700	2,590	2,590	138,600	2,539.22
1993-12-22	2,650	2,650	2,620	2,640	233,800	2,588.24
1993-12-21	2,590	2,630	2,570	2,610	163,200	2,558.82
1993-12-20	2,640	2,640	2,590	2,590	203,600	2,539.22
1993-12-17	2,700	2,700	2,590	2,640	513,300	2,588.24
1993-12-16	2,720	2,750	2,670	2,680	151,200	2,627.45
1993-12-15	2,730	2,730	2,670	2,710	76,000	2,656.86
1993-12-14	2,710	2,710	2,680	2,690	40,500	2,637.25
1993-12-13	2,730	2,750	2,710	2,710	25,100	2,656.86
1993-12-10	2,660	2,800	2,660	2,690	198,300	2,637.25
1993-12-09	2,700	2,730	2,680	2,700	89,700	2,647.06
1993-12-08	2,610	2,690	2,610	2,690	106,100	2,637.25
1993-12-07	2,550	2,640	2,550	2,630	91,300	2,578.43
1993-12-06	2,700	2,700	2,560	2,590	72,600	2,539.22
1993-12-03	2,640	2,740	2,640	2,700	139,300	2,647.06
1993-12-02	2,730	2,770	2,650	2,680	221,600	2,627.45
1993-12-01	2,690	2,710	2,610	2,710	112,500	2,656.86
1993-11-30	2,510	2,710	2,500	2,710	316,400	2,656.86
1993-11-29	2,600	2,600	2,440	2,490	226,500	2,441.18
1993-11-26	2,680	2,680	2,610	2,620	119,400	2,568.63
1993-11-25	2,700	2,730	2,680	2,680	110,200	2,627.45
1993-11-24	2,660	2,720	2,660	2,660	119,100	2,607.84
1993-11-22	2,770	2,770	2,660	2,700	109,000	2,647.06
1993-11-19	2,750	2,770	2,740	2,750	60,000	2,696.08
1993-11-18	2,770	2,770	2,750	2,750	80,600	2,696.08
1993-11-17	2,750	2,760	2,730	2,740	54,800	2,686.27
1993-11-16	2,730	2,780	2,730	2,760	316,000	2,705.88
1993-11-15	2,750	2,780	2,730	2,730	333,300	2,676.47
1993-11-12	2,750	2,800	2,750	2,760	65,400	2,705.88
1993-11-11	2,740	2,780	2,730	2,750	317,400	2,696.08
1993-11-10	2,720	2,750	2,710	2,740	93,200	2,686.27
1993-11-09	2,790	2,800	2,750	2,760	156,000	2,705.88
1993-11-08	2,800	2,820	2,780	2,790	43,500	2,735.29
1993-11-05	2,820	2,820	2,780	2,790	170,600	2,735.29
1993-11-04	2,820	2,850	2,820	2,820	81,100	2,764.71
1993-11-02	2,780	2,820	2,770	2,820	149,300	2,764.71
1993-11-01	2,820	2,820	2,750	2,770	115,800	2,715.69
1993-10-29	2,800	2,820	2,770	2,820	126,000	2,764.71
1993-10-28	2,850	2,850	2,750	2,770	141,800	2,715.69
1993-10-27	2,870	2,870	2,820	2,820	118,500	2,764.71
1993-10-26	2,870	2,890	2,840	2,860	222,700	2,803.92
1993-10-25	2,900	2,920	2,870	2,900	248,700	2,843.14
1993-10-22	2,870	2,890	2,860	2,890	125,300	2,833.33
1993-10-21	2,880	2,890	2,860	2,860	82,500	2,803.92
1993-10-20	2,870	2,890	2,860	2,880	119,300	2,823.53
1993-10-19	2,860	2,860	2,830	2,860	58,500	2,803.92
1993-10-18	2,860	2,880	2,860	2,860	54,800	2,803.92
1993-10-15	2,850	2,900	2,830	2,870	113,900	2,813.73
1993-10-14	2,820	2,860	2,820	2,830	66,900	2,774.51
1993-10-13	2,900	2,900	2,830	2,850	90,700	2,794.12
1993-10-12	2,920	2,920	2,870	2,880	97,200	2,823.53
1993-10-08	2,830	2,910	2,810	2,880	270,900	2,823.53
1993-10-07	2,840	2,840	2,800	2,820	333,100	2,764.71
1993-10-06	2,760	2,840	2,760	2,840	1,462,800	2,784.31
1993-10-05	2,780	2,790	2,750	2,750	1,025,200	2,696.08
1993-10-04	2,780	2,790	2,760	2,780	64,700	2,725.49
1993-10-01	2,760	2,820	2,760	2,780	660,500	2,725.49
1993-09-30	2,770	2,780	2,750	2,760	77,200	2,705.88
1993-09-29	2,800	2,800	2,760	2,760	154,400	2,705.88
1993-09-28	2,800	2,820	2,790	2,800	64,100	2,745.10
1993-09-27	2,790	2,840	2,790	2,800	120,100	2,745.10
1993-09-24	2,860	2,870	2,830	2,840	80,600	2,784.31
1993-09-22	2,820	2,860	2,810	2,860	144,500	2,803.92
1993-09-21	2,830	2,880	2,830	2,840	118,400	2,784.31
1993-09-20	2,820	2,830	2,800	2,830	69,000	2,774.51
1993-09-17	2,800	2,820	2,770	2,770	143,700	2,715.69
1993-09-16	2,820	2,820	2,790	2,800	29,300	2,745.10
1993-09-14	2,840	2,850	2,820	2,820	23,100	2,764.71
1993-09-13	2,820	2,850	2,800	2,850	104,500	2,794.12
1993-09-10	2,800	2,840	2,790	2,820	212,800	2,764.71
1993-09-09	2,820	2,840	2,820	2,840	72,000	2,784.31
1993-09-08	2,830	2,840	2,820	2,820	166,600	2,764.71
1993-09-07	2,830	2,840	2,820	2,830	167,700	2,774.51
1993-09-06	2,850	2,850	2,810	2,820	53,800	2,764.71
1993-09-03	2,810	2,860	2,810	2,810	73,000	2,754.90
1993-09-02	2,820	2,850	2,820	2,840	59,600	2,784.31
1993-09-01	2,890	2,890	2,800	2,860	249,400	2,803.92
1993-08-31	2,880	2,910	2,880	2,900	70,900	2,843.14
1993-08-30	2,950	2,950	2,900	2,900	43,500	2,843.14
1993-08-27	2,930	2,950	2,900	2,930	51,200	2,872.55
1993-08-26	2,850	2,900	2,850	2,900	43,600	2,843.14
1993-08-25	2,890	2,910	2,860	2,860	155,000	2,803.92
1993-08-24	2,840	2,860	2,840	2,850	67,800	2,794.12
1993-08-23	2,860	2,870	2,840	2,840	68,500	2,784.31
1993-08-20	2,950	2,960	2,870	2,900	96,400	2,843.14
1993-08-19	2,950	2,950	2,910	2,910	74,800	2,852.94
1993-08-18	2,970	2,970	2,930	2,930	71,500	2,872.55
1993-08-17	2,980	3,000	2,970	2,970	95,500	2,911.76
1993-08-16	2,930	2,980	2,900	2,960	75,800	2,901.96
1993-08-13	2,980	3,000	2,950	2,970	158,900	2,911.76
1993-08-12	2,940	2,970	2,940	2,960	232,500	2,901.96
1993-08-11	2,870	2,910	2,860	2,910	186,300	2,852.94
1993-08-10	2,850	2,870	2,850	2,870	117,000	2,813.73
1993-08-09	2,850	2,880	2,840	2,850	107,400	2,794.12
1993-08-06	2,830	2,870	2,830	2,840	61,500	2,784.31
1993-08-05	2,880	2,900	2,860	2,870	114,200	2,813.73
1993-08-04	2,860	2,900	2,860	2,900	81,900	2,843.14
1993-08-03	2,910	2,920	2,870	2,880	144,200	2,823.53
1993-08-02	2,910	2,910	2,850	2,870	60,200	2,813.73
1993-07-30	2,910	2,910	2,890	2,890	94,800	2,833.33
1993-07-29	2,880	2,910	2,860	2,910	184,800	2,852.94
1993-07-28	2,890	2,890	2,860	2,880	85,200	2,823.53
1993-07-27	2,890	2,890	2,850	2,880	134,800	2,823.53
1993-07-26	2,840	2,860	2,840	2,850	70,100	2,794.12
1993-07-23	2,830	2,850	2,830	2,840	32,600	2,784.31
1993-07-22	2,870	2,870	2,840	2,850	82,400	2,794.12
1993-07-21	2,890	2,890	2,850	2,880	147,700	2,823.53
1993-07-20	2,920	2,920	2,860	2,900	131,800	2,843.14
1993-07-19	2,900	2,900	2,880	2,880	47,800	2,823.53
1993-07-16	2,890	2,900	2,870	2,900	96,600	2,843.14
1993-07-15	2,880	2,910	2,870	2,910	154,800	2,852.94
1993-07-14	2,850	2,870	2,850	2,850	85,300	2,794.12
1993-07-13	2,850	2,860	2,830	2,860	65,100	2,803.92
1993-07-12	2,860	2,860	2,810	2,830	56,600	2,774.51
1993-07-09	2,830	2,880	2,820	2,860	106,000	2,803.92
1993-07-08	2,800	2,840	2,800	2,830	62,100	2,774.51
1993-07-07	2,840	2,850	2,810	2,810	28,300	2,754.90
1993-07-06	2,780	2,840	2,780	2,840	41,100	2,784.31
1993-07-05	2,850	2,850	2,800	2,820	51,100	2,764.71
1993-07-02	2,820	2,840	2,760	2,840	53,800	2,784.31
1993-07-01	2,740	2,800	2,740	2,800	115,600	2,745.10
1993-06-30	2,860	2,860	2,770	2,780	107,700	2,725.49
1993-06-29	2,820	2,850	2,820	2,820	51,800	2,764.71
1993-06-28	2,830	2,870	2,790	2,840	51,400	2,784.31
1993-06-25	2,820	2,820	2,720	2,780	42,800	2,725.49
1993-06-24	2,740	2,830	2,740	2,830	84,300	2,774.51
1993-06-23	2,700	2,740	2,690	2,730	144,200	2,676.47
1993-06-22	2,700	2,740	2,680	2,700	127,700	2,647.06
1993-06-21	2,780	2,790	2,600	2,620	118,800	2,568.63
1993-06-18	2,800	2,830	2,750	2,800	54,200	2,745.10
1993-06-17	2,760	2,800	2,720	2,770	188,500	2,715.69
1993-06-16	2,840	2,850	2,770	2,800	179,800	2,745.10
1993-06-15	2,920	2,950	2,830	2,830	349,600	2,774.51
1993-06-14	2,860	2,930	2,850	2,920	264,600	2,862.75
1993-06-11	2,840	2,880	2,810	2,830	358,400	2,774.51
1993-06-10	2,800	2,810	2,780	2,800	69,100	2,745.10
1993-06-08	2,790	2,820	2,780	2,790	61,900	2,735.29
1993-06-07	2,850	2,850	2,790	2,790	104,900	2,735.29
1993-06-04	2,850	2,870	2,830	2,850	65,900	2,794.12
1993-06-03	2,850	2,890	2,840	2,880	120,100	2,823.53
1993-06-02	2,870	2,890	2,840	2,850	73,300	2,794.12
1993-06-01	2,870	2,870	2,830	2,840	38,600	2,784.31
1993-05-31	2,880	2,880	2,820	2,840	49,100	2,784.31
1993-05-28	2,840	2,870	2,830	2,850	63,100	2,794.12
1993-05-27	2,860	2,880	2,830	2,840	135,600	2,784.31
1993-05-26	2,860	2,860	2,830	2,840	114,100	2,784.31
1993-05-25	2,890	2,890	2,840	2,860	67,400	2,803.92
1993-05-24	2,900	2,900	2,850	2,850	72,900	2,794.12
1993-05-21	2,820	2,900	2,800	2,900	92,500	2,843.14
1993-05-20	2,810	2,820	2,770	2,780	80,500	2,725.49
1993-05-19	2,820	2,840	2,760	2,770	116,700	2,715.69
1993-05-18	2,820	2,820	2,800	2,820	86,100	2,764.71
1993-05-17	2,810	2,830	2,810	2,820	108,100	2,764.71
1993-05-14	2,860	2,870	2,800	2,810	39,600	2,754.90
1993-05-13	2,840	2,870	2,840	2,870	109,400	2,813.73
1993-05-12	2,890	2,900	2,760	2,830	99,300	2,774.51
1993-05-11	2,950	2,950	2,890	2,900	157,600	2,843.14
1993-05-10	2,850	2,950	2,850	2,950	65,100	2,892.16
1993-05-07	2,920	2,930	2,890	2,890	74,300	2,833.33
1993-05-06	2,900	2,930	2,880	2,880	155,100	2,823.53
1993-04-30	2,870	2,900	2,850	2,890	104,300	2,833.33
1993-04-28	2,900	2,920	2,840	2,850	168,400	2,794.12
1993-04-27	2,820	2,900	2,820	2,860	247,100	2,803.92
1993-04-26	2,850	2,850	2,800	2,820	115,900	2,764.71
1993-04-23	2,830	2,860	2,810	2,850	134,200	2,794.12
1993-04-22	2,820	2,830	2,780	2,790	162,800	2,735.29
1993-04-21	2,870	2,880	2,770	2,800	169,500	2,745.10
1993-04-20	2,880	2,910	2,850	2,910	199,000	2,852.94
1993-04-19	2,830	2,900	2,820	2,890	80,200	2,833.33
1993-04-16	2,900	2,900	2,800	2,800	268,000	2,745.10
1993-04-15	2,930	2,930	2,850	2,880	69,800	2,823.53
1993-04-14	2,980	2,980	2,900	2,900	135,700	2,843.14
1993-04-13	2,870	2,950	2,870	2,940	147,600	2,882.35
1993-04-12	2,870	2,880	2,840	2,860	92,600	2,803.92
1993-04-09	2,860	2,920	2,840	2,870	199,300	2,813.73
1993-04-08	2,930	2,960	2,820	2,820	309,500	2,764.71
1993-04-07	2,850	2,970	2,850	2,900	251,900	2,843.14
1993-04-06	2,980	2,980	2,850	2,890	177,200	2,833.33
1993-04-05	3,060	3,140	2,960	2,980	483,400	2,921.57
1993-04-02	2,900	3,140	2,850	3,070	921,400	3,009.80
1993-04-01	2,620	2,740	2,610	2,740	354,100	2,686.27
1993-03-31	2,640	2,650	2,600	2,610	179,300	2,558.82
1993-03-30	2,660	2,660	2,600	2,630	215,400	2,578.43
1993-03-29	2,490	2,710	2,490	2,660	419,500	2,607.84
1993-03-26	2,530	2,550	2,490	2,520	137,000	2,470.59
1993-03-25	2,560	2,560	2,540	2,550	74,000	2,500
1993-03-24	2,550	2,580	2,530	2,560	219,800	2,509.80
1993-03-23	2,580	2,580	2,530	2,550	111,000	2,500
1993-03-22	2,510	2,550	2,500	2,550	141,300	2,500
1993-03-19	2,550	2,550	2,510	2,510	143,600	2,460.78
1993-03-18	2,470	2,520	2,470	2,500	115,700	2,450.98
1993-03-17	2,460	2,460	2,440	2,460	161,200	2,411.76
1993-03-16	2,460	2,460	2,420	2,420	97,300	2,372.55
1993-03-15	2,480	2,490	2,460	2,470	104,800	2,421.57
1993-03-12	2,460	2,500	2,460	2,490	285,700	2,441.18
1993-03-11	2,520	2,530	2,490	2,500	153,000	2,450.98
1993-03-10	2,490	2,510	2,460	2,510	324,100	2,460.78
1993-03-09	2,500	2,510	2,460	2,480	338,300	2,431.37
1993-03-08	2,440	2,480	2,410	2,470	3,151,901	2,421.57
1993-03-05	2,440	2,440	2,400	2,430	217,200	2,382.35
1993-03-04	2,420	2,460	2,410	2,430	395,100	2,382.35
1993-03-03	2,350	2,410	2,350	2,410	452,400	2,362.75
1993-03-02	2,350	2,370	2,340	2,350	130,500	2,303.92
1993-03-01	2,370	2,380	2,360	2,360	71,700	2,313.73
1993-02-26	2,370	2,380	2,360	2,370	76,100	2,323.53
1993-02-25	2,370	2,380	2,340	2,340	68,000	2,294.12
1993-02-24	2,360	2,380	2,350	2,350	101,500	2,303.92
1993-02-23	2,400	2,400	2,360	2,370	178,100	2,323.53
1993-02-22	2,330	2,420	2,320	2,400	282,500	2,352.94
1993-02-19	2,310	2,320	2,300	2,310	117,500	2,264.71
1993-02-18	2,280	2,320	2,280	2,310	218,700	2,264.71
1993-02-17	2,270	2,280	2,270	2,280	116,800	2,235.29
1993-02-16	2,300	2,310	2,280	2,280	100,100	2,235.29
1993-02-15	2,300	2,300	2,290	2,300	87,700	2,254.90
1993-02-12	2,300	2,300	2,280	2,300	425,800	2,254.90
1993-02-10	2,310	2,310	2,290	2,310	176,000	2,264.71
1993-02-09	2,320	2,330	2,300	2,330	211,900	2,284.31
1993-02-08	2,330	2,330	2,310	2,330	148,600	2,284.31
1993-02-05	2,330	2,330	2,320	2,320	84,400	2,274.51
1993-02-04	2,330	2,340	2,310	2,320	129,200	2,274.51
1993-02-03	2,340	2,360	2,320	2,330	208,200	2,284.31
1993-02-02	2,320	2,340	2,310	2,340	137,900	2,294.12
1993-02-01	2,310	2,330	2,290	2,300	69,300	2,254.90
1993-01-29	2,390	2,390	2,330	2,340	150,700	2,294.12
1993-01-28	2,300	2,370	2,300	2,360	310,600	2,313.73
1993-01-27	2,290	2,320	2,290	2,290	190,300	2,245.10
1993-01-26	2,290	2,310	2,290	2,290	233,400	2,245.10
1993-01-25	2,270	2,290	2,270	2,290	194,900	2,245.10
1993-01-22	2,270	2,280	2,260	2,270	240,500	2,225.49
1993-01-21	2,250	2,270	2,250	2,250	103,400	2,205.88
1993-01-20	2,270	2,270	2,250	2,250	56,200	2,205.88
1993-01-19	2,240	2,270	2,230	2,270	131,000	2,225.49
1993-01-18	2,240	2,250	2,220	2,240	84,400	2,196.08
1993-01-14	2,200	2,220	2,190	2,200	334,900	2,156.86
1993-01-13	2,230	2,230	2,200	2,200	132,600	2,156.86
1993-01-12	2,250	2,250	2,220	2,220	123,600	2,176.47
1993-01-11	2,220	2,230	2,210	2,230	175,000	2,186.27
1993-01-08	2,260	2,270	2,210	2,220	172,500	2,176.47
1993-01-07	2,250	2,260	2,240	2,260	97,400	2,215.69
1993-01-06	2,250	2,250	2,230	2,250	35,400	2,205.88
1993-01-05	2,230	2,240	2,220	2,230	49,000	2,186.27
1993-01-04	2,250	2,250	2,220	2,220	37,100	2,176.47

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