9504 中国電力(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,350	2,350	2,320	2,320	17,800	2,274.51
1994-12-29	2,310	2,330	2,300	2,320	27,200	2,274.51
1994-12-28	2,350	2,350	2,320	2,320	71,200	2,274.51
1994-12-27	2,340	2,350	2,320	2,320	22,300	2,274.51
1994-12-26	2,340	2,350	2,330	2,340	120,100	2,294.12
1994-12-22	2,340	2,380	2,330	2,350	143,800	2,303.92
1994-12-21	2,290	2,310	2,290	2,290	68,100	2,245.10
1994-12-20	2,310	2,310	2,290	2,310	123,700	2,264.71
1994-12-19	2,300	2,310	2,290	2,300	104,200	2,254.90
1994-12-16	2,290	2,300	2,280	2,300	35,800	2,254.90
1994-12-15	2,290	2,310	2,280	2,280	41,100	2,235.29
1994-12-14	2,300	2,310	2,290	2,290	35,500	2,245.10
1994-12-13	2,320	2,320	2,300	2,300	84,600	2,254.90
1994-12-12	2,350	2,350	2,320	2,320	67,500	2,274.51
1994-12-09	2,350	2,350	2,320	2,330	105,600	2,284.31
1994-12-08	2,320	2,330	2,320	2,330	55,800	2,284.31
1994-12-07	2,350	2,350	2,320	2,320	104,000	2,274.51
1994-12-06	2,350	2,350	2,340	2,350	81,900	2,303.92
1994-12-05	2,380	2,380	2,350	2,350	35,500	2,303.92
1994-12-02	2,380	2,380	2,350	2,350	86,200	2,303.92
1994-12-01	2,360	2,370	2,360	2,360	106,400	2,313.73
1994-11-30	2,380	2,410	2,350	2,350	298,800	2,303.92
1994-11-29	2,400	2,410	2,400	2,410	51,500	2,362.75
1994-11-28	2,390	2,410	2,390	2,400	54,700	2,352.94
1994-11-25	2,400	2,410	2,390	2,390	71,200	2,343.14
1994-11-24	2,360	2,410	2,360	2,390	100,900	2,343.14
1994-11-22	2,410	2,410	2,390	2,410	132,300	2,362.75
1994-11-21	2,400	2,400	2,390	2,400	44,700	2,352.94
1994-11-18	2,410	2,410	2,390	2,410	122,000	2,362.75
1994-11-17	2,380	2,400	2,380	2,400	14,600	2,352.94
1994-11-16	2,380	2,390	2,380	2,380	53,900	2,333.33
1994-11-15	2,400	2,400	2,380	2,380	20,500	2,333.33
1994-11-14	2,360	2,400	2,360	2,400	67,900	2,352.94
1994-11-11	2,340	2,370	2,340	2,370	139,400	2,323.53
1994-11-10	2,370	2,380	2,330	2,350	167,800	2,303.92
1994-11-09	2,370	2,380	2,360	2,360	33,600	2,313.73
1994-11-08	2,370	2,380	2,360	2,360	38,600	2,313.73
1994-11-07	2,370	2,380	2,350	2,370	25,700	2,323.53
1994-11-04	2,390	2,400	2,370	2,380	47,500	2,333.33
1994-11-02	2,420	2,420	2,380	2,380	42,900	2,333.33
1994-11-01	2,420	2,420	2,400	2,410	27,900	2,362.75
1994-10-31	2,440	2,440	2,400	2,420	84,600	2,372.55
1994-10-28	2,410	2,410	2,390	2,400	85,100	2,352.94
1994-10-27	2,400	2,420	2,400	2,400	54,400	2,352.94
1994-10-26	2,410	2,420	2,400	2,400	31,500	2,352.94
1994-10-25	2,410	2,430	2,410	2,410	39,800	2,362.75
1994-10-24	2,420	2,440	2,410	2,440	71,100	2,392.16
1994-10-21	2,440	2,440	2,400	2,410	58,800	2,362.75
1994-10-20	2,440	2,440	2,410	2,420	93,000	2,372.55
1994-10-19	2,430	2,440	2,420	2,420	46,100	2,372.55
1994-10-18	2,450	2,450	2,430	2,430	23,500	2,382.35
1994-10-17	2,460	2,460	2,420	2,430	53,900	2,382.35
1994-10-14	2,430	2,470	2,430	2,460	34,500	2,411.76
1994-10-13	2,440	2,460	2,420	2,430	68,300	2,382.35
1994-10-12	2,420	2,480	2,410	2,470	44,600	2,421.57
1994-10-11	2,440	2,440	2,410	2,410	37,800	2,362.75
1994-10-07	2,460	2,470	2,440	2,440	24,600	2,392.16
1994-10-06	2,470	2,480	2,460	2,460	46,800	2,411.76
1994-10-05	2,460	2,480	2,450	2,470	36,400	2,421.57
1994-10-04	2,500	2,500	2,460	2,470	28,800	2,421.57
1994-10-03	2,480	2,480	2,460	2,460	27,400	2,411.76
1994-09-30	2,470	2,480	2,460	2,460	43,500	2,411.76
1994-09-29	2,480	2,490	2,470	2,470	27,500	2,421.57
1994-09-28	2,510	2,520	2,480	2,490	121,000	2,441.18
1994-09-27	2,520	2,520	2,480	2,480	67,100	2,431.37
1994-09-26	2,520	2,560	2,520	2,530	89,300	2,480.39
1994-09-22	2,520	2,530	2,510	2,520	147,800	2,470.59
1994-09-21	2,490	2,520	2,490	2,510	57,100	2,460.78
1994-09-20	2,510	2,520	2,490	2,520	137,300	2,470.59
1994-09-19	2,480	2,500	2,470	2,470	142,700	2,421.57
1994-09-16	2,490	2,490	2,470	2,480	131,100	2,431.37
1994-09-14	2,480	2,510	2,480	2,490	112,300	2,441.18
1994-09-13	2,490	2,500	2,480	2,490	42,700	2,441.18
1994-09-12	2,520	2,520	2,490	2,490	99,400	2,441.18
1994-09-09	2,500	2,510	2,480	2,480	285,100	2,431.37
1994-09-08	2,490	2,490	2,450	2,470	265,400	2,421.57
1994-09-07	2,470	2,490	2,430	2,430	130,200	2,382.35
1994-09-06	2,470	2,500	2,470	2,480	73,100	2,431.37
1994-09-05	2,470	2,480	2,470	2,470	31,500	2,421.57
1994-09-02	2,480	2,490	2,470	2,470	81,600	2,421.57
1994-09-01	2,480	2,480	2,470	2,470	30,300	2,421.57
1994-08-31	2,480	2,490	2,470	2,470	62,900	2,421.57
1994-08-30	2,480	2,490	2,480	2,480	26,000	2,431.37
1994-08-29	2,490	2,500	2,480	2,490	56,500	2,441.18
1994-08-26	2,510	2,510	2,480	2,480	84,300	2,431.37
1994-08-25	2,510	2,510	2,480	2,480	44,000	2,431.37
1994-08-24	2,490	2,500	2,480	2,480	41,500	2,431.37
1994-08-23	2,490	2,510	2,480	2,500	29,500	2,450.98
1994-08-22	2,520	2,520	2,490	2,490	63,200	2,441.18
1994-08-19	2,500	2,510	2,490	2,490	86,400	2,441.18
1994-08-18	2,520	2,520	2,500	2,500	40,200	2,450.98
1994-08-17	2,510	2,530	2,500	2,530	41,200	2,480.39
1994-08-16	2,510	2,540	2,510	2,520	50,200	2,470.59
1994-08-15	2,530	2,540	2,510	2,520	16,100	2,470.59
1994-08-12	2,540	2,540	2,520	2,530	22,400	2,480.39
1994-08-11	2,530	2,550	2,510	2,540	48,300	2,490.20
1994-08-10	2,530	2,540	2,520	2,530	21,500	2,480.39
1994-08-09	2,540	2,540	2,520	2,530	35,800	2,480.39
1994-08-08	2,520	2,540	2,520	2,540	56,000	2,490.20
1994-08-05	2,540	2,540	2,520	2,530	26,200	2,480.39
1994-08-04	2,520	2,540	2,520	2,520	49,800	2,470.59
1994-08-03	2,510	2,530	2,510	2,530	50,000	2,480.39
1994-08-02	2,530	2,530	2,500	2,510	61,300	2,460.78
1994-08-01	2,510	2,520	2,500	2,500	65,100	2,450.98
1994-07-29	2,520	2,530	2,500	2,520	45,600	2,470.59
1994-07-28	2,520	2,520	2,510	2,510	36,300	2,460.78
1994-07-27	2,530	2,530	2,500	2,510	189,500	2,460.78
1994-07-26	2,530	2,530	2,510	2,530	93,900	2,480.39
1994-07-25	2,520	2,540	2,510	2,510	41,100	2,460.78
1994-07-22	2,550	2,550	2,510	2,520	48,700	2,470.59
1994-07-21	2,520	2,540	2,520	2,520	42,800	2,470.59
1994-07-20	2,560	2,560	2,540	2,540	86,400	2,490.20
1994-07-19	2,520	2,540	2,520	2,540	164,900	2,490.20
1994-07-18	2,540	2,550	2,530	2,530	49,000	2,480.39
1994-07-15	2,530	2,550	2,530	2,540	55,700	2,490.20
1994-07-14	2,520	2,530	2,510	2,530	84,000	2,480.39
1994-07-13	2,520	2,540	2,510	2,520	37,700	2,470.59
1994-07-12	2,510	2,540	2,500	2,520	42,600	2,470.59
1994-07-11	2,500	2,520	2,500	2,510	55,300	2,460.78
1994-07-08	2,530	2,540	2,500	2,500	71,200	2,450.98
1994-07-07	2,520	2,540	2,520	2,530	31,200	2,480.39
1994-07-06	2,550	2,550	2,510	2,510	31,300	2,460.78
1994-07-05	2,540	2,560	2,530	2,550	39,700	2,500
1994-07-04	2,550	2,570	2,510	2,540	52,400	2,490.20
1994-07-01	2,530	2,540	2,500	2,540	51,900	2,490.20
1994-06-30	2,540	2,540	2,500	2,530	66,700	2,480.39
1994-06-29	2,520	2,540	2,510	2,510	53,000	2,460.78
1994-06-28	2,530	2,570	2,510	2,510	221,100	2,460.78
1994-06-27	2,500	2,530	2,480	2,490	74,300	2,441.18
1994-06-24	2,510	2,520	2,500	2,500	44,800	2,450.98
1994-06-23	2,510	2,530	2,500	2,520	144,400	2,470.59
1994-06-22	2,510	2,510	2,480	2,500	183,900	2,450.98
1994-06-21	2,510	2,530	2,500	2,530	77,400	2,480.39
1994-06-20	2,550	2,550	2,510	2,510	77,400	2,460.78
1994-06-17	2,540	2,550	2,530	2,540	55,500	2,490.20
1994-06-16	2,560	2,570	2,550	2,550	86,800	2,500
1994-06-15	2,600	2,600	2,560	2,560	60,900	2,509.80
1994-06-14	2,550	2,560	2,540	2,550	74,800	2,500
1994-06-13	2,540	2,560	2,540	2,560	44,200	2,509.80
1994-06-10	2,520	2,550	2,520	2,530	208,500	2,480.39
1994-06-09	2,550	2,560	2,550	2,550	51,200	2,500
1994-06-08	2,570	2,570	2,530	2,540	68,800	2,490.20
1994-06-07	2,560	2,570	2,550	2,560	45,400	2,509.80
1994-06-06	2,580	2,580	2,550	2,550	35,400	2,500
1994-06-03	2,610	2,610	2,550	2,580	86,300	2,529.41
1994-06-02	2,610	2,620	2,570	2,570	104,500	2,519.61
1994-06-01	2,560	2,620	2,560	2,620	135,800	2,568.63
1994-05-31	2,550	2,560	2,540	2,550	77,300	2,500
1994-05-30	2,570	2,570	2,530	2,530	125,000	2,480.39
1994-05-27	2,550	2,570	2,530	2,540	121,500	2,490.20
1994-05-26	2,570	2,570	2,520	2,530	185,000	2,480.39
1994-05-25	2,610	2,610	2,560	2,560	75,500	2,509.80
1994-05-24	2,600	2,620	2,590	2,620	68,600	2,568.63
1994-05-23	2,600	2,600	2,560	2,590	97,500	2,539.22
1994-05-20	2,620	2,620	2,580	2,600	95,700	2,549.02
1994-05-19	2,580	2,600	2,580	2,580	31,700	2,529.41
1994-05-18	2,630	2,630	2,570	2,580	77,400	2,529.41
1994-05-17	2,560	2,600	2,560	2,600	51,000	2,549.02
1994-05-16	2,600	2,610	2,580	2,580	42,500	2,529.41
1994-05-13	2,630	2,640	2,620	2,620	38,900	2,568.63
1994-05-12	2,640	2,640	2,620	2,640	59,100	2,588.24
1994-05-11	2,650	2,650	2,620	2,620	66,100	2,568.63
1994-05-10	2,630	2,650	2,620	2,640	55,400	2,588.24
1994-05-09	2,610	2,630	2,610	2,630	56,000	2,578.43
1994-05-06	2,580	2,630	2,580	2,620	218,700	2,568.63
1994-05-02	2,560	2,560	2,540	2,550	13,800	2,500
1994-04-28	2,560	2,560	2,550	2,560	42,400	2,509.80
1994-04-27	2,530	2,570	2,530	2,550	51,700	2,500
1994-04-26	2,510	2,540	2,510	2,520	86,300	2,470.59
1994-04-25	2,550	2,550	2,510	2,510	52,600	2,460.78
1994-04-22	2,550	2,550	2,510	2,510	86,800	2,460.78
1994-04-21	2,520	2,520	2,510	2,510	70,100	2,460.78
1994-04-20	2,550	2,550	2,520	2,520	83,000	2,470.59
1994-04-19	2,540	2,560	2,530	2,550	137,600	2,500
1994-04-18	2,580	2,580	2,540	2,550	120,700	2,500
1994-04-15	2,570	2,600	2,550	2,550	61,000	2,500
1994-04-14	2,560	2,570	2,550	2,560	48,600	2,509.80
1994-04-13	2,550	2,570	2,540	2,540	35,600	2,490.20
1994-04-12	2,570	2,580	2,540	2,540	51,300	2,490.20
1994-04-11	2,550	2,560	2,540	2,550	22,100	2,500
1994-04-08	2,600	2,600	2,530	2,550	35,900	2,500
1994-04-07	2,580	2,580	2,560	2,560	58,600	2,509.80
1994-04-06	2,620	2,620	2,570	2,580	62,400	2,529.41
1994-04-05	2,600	2,600	2,570	2,590	56,100	2,539.22
1994-04-04	2,610	2,610	2,550	2,560	73,000	2,509.80
1994-04-01	2,560	2,590	2,550	2,570	30,300	2,519.61
1994-03-31	2,560	2,570	2,530	2,530	130,600	2,480.39
1994-03-30	2,560	2,580	2,540	2,560	206,300	2,509.80
1994-03-29	2,640	2,640	2,600	2,600	45,800	2,549.02
1994-03-28	2,660	2,660	2,630	2,640	45,800	2,588.24
1994-03-25	2,630	2,680	2,620	2,680	77,100	2,627.45
1994-03-24	2,630	2,680	2,620	2,680	86,900	2,627.45
1994-03-23	2,610	2,650	2,610	2,620	178,100	2,568.63
1994-03-22	2,650	2,660	2,620	2,620	134,400	2,568.63
1994-03-18	2,680	2,680	2,650	2,660	106,400	2,607.84
1994-03-17	2,690	2,700	2,660	2,660	291,600	2,607.84
1994-03-16	2,690	2,700	2,670	2,680	81,500	2,627.45
1994-03-15	2,680	2,690	2,650	2,670	154,200	2,617.65
1994-03-14	2,650	2,680	2,650	2,680	83,200	2,627.45
1994-03-11	2,630	2,690	2,630	2,690	224,900	2,637.25
1994-03-10	2,660	2,660	2,610	2,630	302,500	2,578.43
1994-03-09	2,680	2,680	2,640	2,640	129,900	2,588.24
1994-03-08	2,670	2,680	2,640	2,640	175,200	2,588.24
1994-03-07	2,730	2,730	2,630	2,640	224,600	2,588.24
1994-03-04	2,680	2,690	2,650	2,690	198,500	2,637.25
1994-03-03	2,650	2,690	2,630	2,640	68,900	2,588.24
1994-03-02	2,710	2,710	2,650	2,650	160,000	2,598.04
1994-03-01	2,730	2,730	2,680	2,710	97,100	2,656.86
1994-02-28	2,650	2,690	2,640	2,690	175,100	2,637.25
1994-02-25	2,650	2,670	2,640	2,660	76,900	2,607.84
1994-02-24	2,660	2,750	2,660	2,680	66,700	2,627.45
1994-02-23	2,660	2,690	2,650	2,690	181,300	2,637.25
1994-02-22	2,690	2,690	2,620	2,660	116,300	2,607.84
1994-02-21	2,630	2,650	2,610	2,650	72,200	2,598.04
1994-02-18	2,670	2,690	2,630	2,630	50,900	2,578.43
1994-02-17	2,630	2,670	2,630	2,630	54,600	2,578.43
1994-02-16	2,670	2,670	2,630	2,640	99,300	2,588.24
1994-02-15	2,610	2,640	2,600	2,630	95,500	2,578.43
1994-02-14	2,650	2,680	2,620	2,630	58,600	2,578.43
1994-02-10	2,660	2,690	2,630	2,670	40,100	2,617.65
1994-02-09	2,690	2,690	2,640	2,650	93,300	2,598.04
1994-02-08	2,730	2,730	2,660	2,690	62,800	2,637.25
1994-02-07	2,680	2,700	2,650	2,690	32,700	2,637.25
1994-02-04	2,690	2,750	2,660	2,690	39,300	2,637.25
1994-02-03	2,750	2,750	2,650	2,650	72,700	2,598.04
1994-02-02	2,750	2,770	2,710	2,710	112,500	2,656.86
1994-02-01	2,740	2,780	2,730	2,770	411,100	2,715.69
1994-01-31	2,730	2,770	2,730	2,740	225,100	2,686.27
1994-01-28	2,620	2,650	2,610	2,650	65,200	2,598.04
1994-01-27	2,620	2,700	2,610	2,700	106,500	2,647.06
1994-01-26	2,600	2,640	2,580	2,630	118,400	2,578.43
1994-01-25	2,580	2,600	2,570	2,570	124,300	2,519.61
1994-01-24	2,540	2,590	2,520	2,580	66,700	2,529.41
1994-01-21	2,610	2,640	2,600	2,630	134,700	2,578.43
1994-01-20	2,670	2,670	2,600	2,610	142,600	2,558.82
1994-01-19	2,620	2,650	2,620	2,630	98,900	2,578.43
1994-01-18	2,640	2,640	2,610	2,620	78,500	2,568.63
1994-01-17	2,670	2,680	2,630	2,650	98,200	2,598.04
1994-01-14	2,620	2,700	2,620	2,680	204,100	2,627.45
1994-01-13	2,650	2,680	2,620	2,640	106,600	2,588.24
1994-01-12	2,650	2,650	2,620	2,650	46,600	2,598.04
1994-01-11	2,650	2,650	2,620	2,620	55,400	2,568.63
1994-01-10	2,640	2,650	2,600	2,610	183,200	2,558.82
1994-01-07	2,600	2,600	2,580	2,600	61,300	2,549.02
1994-01-06	2,600	2,620	2,590	2,600	132,000	2,549.02
1994-01-05	2,650	2,650	2,600	2,600	65,300	2,549.02
1994-01-04	2,610	2,640	2,590	2,630	59,300	2,578.43

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12月
日	月	火	水	木	金	土
« 11月29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