9504 中国電力(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,410	2,410	2,390	2,390	21,500	2,390
1995-12-28	2,410	2,420	2,390	2,410	67,200	2,410
1995-12-27	2,420	2,430	2,410	2,420	566,300	2,420
1995-12-26	2,440	2,440	2,410	2,420	73,900	2,420
1995-12-25	2,430	2,440	2,410	2,440	132,500	2,440
1995-12-22	2,430	2,450	2,420	2,420	192,200	2,420
1995-12-21	2,380	2,430	2,370	2,430	438,000	2,430
1995-12-20	2,360	2,380	2,360	2,380	194,800	2,380
1995-12-19	2,350	2,370	2,350	2,350	227,500	2,350
1995-12-18	2,350	2,370	2,350	2,360	81,100	2,360
1995-12-15	2,360	2,370	2,350	2,350	55,300	2,350
1995-12-14	2,360	2,380	2,350	2,360	112,400	2,360
1995-12-13	2,360	2,370	2,360	2,360	48,900	2,360
1995-12-12	2,370	2,380	2,360	2,370	77,100	2,370
1995-12-11	2,390	2,390	2,360	2,360	94,600	2,360
1995-12-08	2,400	2,400	2,370	2,390	264,100	2,390
1995-12-07	2,370	2,390	2,350	2,360	91,100	2,360
1995-12-06	2,370	2,390	2,370	2,370	72,200	2,370
1995-12-05	2,370	2,380	2,370	2,370	73,600	2,370
1995-12-04	2,390	2,390	2,370	2,370	127,600	2,370
1995-12-01	2,370	2,390	2,370	2,370	84,100	2,370
1995-11-30	2,390	2,390	2,370	2,370	87,500	2,370
1995-11-29	2,370	2,390	2,370	2,390	39,500	2,390
1995-11-28	2,380	2,400	2,380	2,390	44,900	2,390
1995-11-27	2,400	2,410	2,390	2,400	144,300	2,400
1995-11-24	2,410	2,410	2,400	2,400	48,200	2,400
1995-11-22	2,430	2,430	2,400	2,410	98,100	2,410
1995-11-21	2,410	2,420	2,400	2,420	112,700	2,420
1995-11-20	2,370	2,410	2,370	2,410	128,100	2,410
1995-11-17	2,390	2,400	2,380	2,390	85,900	2,390
1995-11-16	2,380	2,390	2,360	2,390	68,900	2,390
1995-11-15	2,370	2,380	2,360	2,380	50,300	2,380
1995-11-14	2,380	2,390	2,350	2,370	91,100	2,370
1995-11-13	2,370	2,380	2,360	2,380	60,700	2,380
1995-11-10	2,360	2,380	2,350	2,370	103,200	2,370
1995-11-09	2,360	2,370	2,350	2,360	86,100	2,360
1995-11-08	2,370	2,380	2,360	2,360	147,500	2,360
1995-11-07	2,380	2,400	2,370	2,370	65,400	2,370
1995-11-06	2,380	2,410	2,380	2,380	154,100	2,380
1995-11-02	2,390	2,390	2,370	2,380	51,300	2,380
1995-11-01	2,380	2,380	2,360	2,370	103,400	2,370
1995-10-31	2,380	2,380	2,360	2,380	61,400	2,380
1995-10-30	2,400	2,400	2,390	2,400	72,700	2,400
1995-10-27	2,410	2,410	2,390	2,390	79,300	2,390
1995-10-26	2,410	2,410	2,400	2,410	91,300	2,410
1995-10-25	2,420	2,430	2,410	2,410	22,600	2,410
1995-10-24	2,430	2,450	2,430	2,440	38,000	2,440
1995-10-23	2,460	2,460	2,440	2,460	118,800	2,460
1995-10-20	2,460	2,460	2,440	2,460	127,600	2,460
1995-10-19	2,400	2,450	2,400	2,450	72,600	2,450
1995-10-18	2,430	2,430	2,390	2,390	39,600	2,390
1995-10-17	2,420	2,430	2,390	2,430	105,900	2,430
1995-10-16	2,400	2,420	2,390	2,420	47,800	2,420
1995-10-13	2,400	2,410	2,380	2,410	64,000	2,410
1995-10-12	2,390	2,400	2,380	2,390	40,800	2,390
1995-10-11	2,390	2,400	2,390	2,390	35,300	2,390
1995-10-09	2,400	2,400	2,390	2,390	33,300	2,390
1995-10-06	2,380	2,430	2,380	2,400	77,000	2,400
1995-10-05	2,390	2,420	2,380	2,420	38,000	2,420
1995-10-04	2,380	2,400	2,380	2,400	38,900	2,400
1995-10-03	2,390	2,400	2,370	2,400	40,800	2,400
1995-10-02	2,400	2,400	2,370	2,370	50,100	2,370
1995-09-29	2,390	2,420	2,380	2,380	29,100	2,380
1995-09-28	2,410	2,420	2,390	2,400	23,000	2,400
1995-09-27	2,420	2,450	2,420	2,450	39,800	2,450
1995-09-26	2,410	2,430	2,410	2,430	54,000	2,430
1995-09-25	2,520	2,520	2,500	2,500	88,800	2,450.98
1995-09-22	2,530	2,530	2,490	2,520	202,700	2,470.59
1995-09-21	2,510	2,550	2,500	2,550	151,100	2,500
1995-09-20	2,520	2,520	2,490	2,510	212,400	2,460.78
1995-09-19	2,520	2,520	2,500	2,510	193,200	2,460.78
1995-09-18	2,520	2,520	2,500	2,500	284,200	2,450.98
1995-09-14	2,500	2,510	2,480	2,500	203,300	2,450.98
1995-09-13	2,490	2,490	2,470	2,480	355,200	2,431.37
1995-09-12	2,480	2,490	2,470	2,490	271,700	2,441.18
1995-09-11	2,390	2,470	2,390	2,450	260,500	2,401.96
1995-09-08	2,360	2,430	2,360	2,400	234,200	2,352.94
1995-09-07	2,360	2,360	2,350	2,350	122,200	2,303.92
1995-09-06	2,320	2,350	2,320	2,350	90,400	2,303.92
1995-09-05	2,340	2,340	2,310	2,330	127,200	2,284.31
1995-09-04	2,320	2,330	2,310	2,320	74,700	2,274.51
1995-09-01	2,350	2,350	2,310	2,310	74,400	2,264.71
1995-08-31	2,330	2,350	2,320	2,340	36,700	2,294.12
1995-08-30	2,340	2,350	2,320	2,330	75,500	2,284.31
1995-08-29	2,340	2,350	2,320	2,350	43,600	2,303.92
1995-08-28	2,320	2,350	2,320	2,340	15,900	2,294.12
1995-08-25	2,350	2,350	2,320	2,330	74,500	2,284.31
1995-08-24	2,310	2,330	2,300	2,330	34,400	2,284.31
1995-08-23	2,310	2,340	2,300	2,300	78,100	2,254.90
1995-08-22	2,340	2,360	2,300	2,300	127,800	2,254.90
1995-08-21	2,330	2,330	2,300	2,310	51,200	2,264.71
1995-08-18	2,320	2,330	2,300	2,330	96,700	2,284.31
1995-08-17	2,350	2,360	2,310	2,320	72,700	2,274.51
1995-08-16	2,330	2,440	2,330	2,360	232,200	2,313.73
1995-08-15	2,290	2,310	2,280	2,300	56,300	2,254.90
1995-08-14	2,270	2,310	2,270	2,290	37,800	2,245.10
1995-08-11	2,300	2,310	2,270	2,270	55,100	2,225.49
1995-08-10	2,280	2,290	2,270	2,280	68,600	2,235.29
1995-08-09	2,310	2,310	2,290	2,290	91,800	2,245.10
1995-08-08	2,280	2,310	2,280	2,300	70,000	2,254.90
1995-08-07	2,310	2,310	2,280	2,300	32,200	2,254.90
1995-08-04	2,300	2,300	2,280	2,290	48,500	2,245.10
1995-08-03	2,350	2,350	2,280	2,300	214,700	2,254.90
1995-08-02	2,320	2,350	2,310	2,310	84,300	2,264.71
1995-08-01	2,350	2,380	2,310	2,310	96,400	2,264.71
1995-07-31	2,310	2,350	2,300	2,330	97,600	2,284.31
1995-07-28	2,280	2,310	2,280	2,310	132,400	2,264.71
1995-07-27	2,290	2,300	2,280	2,280	67,200	2,235.29
1995-07-26	2,290	2,300	2,280	2,280	116,100	2,235.29
1995-07-25	2,290	2,300	2,280	2,280	137,000	2,235.29
1995-07-24	2,340	2,340	2,300	2,300	48,600	2,254.90
1995-07-21	2,320	2,320	2,300	2,320	135,300	2,274.51
1995-07-20	2,320	2,320	2,300	2,300	70,300	2,254.90
1995-07-19	2,320	2,320	2,300	2,300	96,000	2,254.90
1995-07-18	2,380	2,380	2,320	2,320	137,000	2,274.51
1995-07-17	2,360	2,380	2,350	2,360	73,600	2,313.73
1995-07-14	2,360	2,370	2,350	2,350	84,700	2,303.92
1995-07-13	2,380	2,380	2,350	2,360	48,600	2,313.73
1995-07-12	2,370	2,380	2,350	2,380	73,100	2,333.33
1995-07-11	2,350	2,380	2,350	2,380	73,600	2,333.33
1995-07-10	2,430	2,440	2,350	2,350	177,300	2,303.92
1995-07-07	2,370	2,440	2,340	2,350	333,400	2,303.92
1995-07-06	2,340	2,370	2,340	2,340	122,900	2,294.12
1995-07-05	2,350	2,360	2,320	2,350	91,400	2,303.92
1995-07-04	2,370	2,370	2,340	2,350	179,600	2,303.92
1995-07-03	2,340	2,360	2,300	2,340	135,900	2,294.12
1995-06-30	2,310	2,330	2,300	2,320	210,800	2,274.51
1995-06-29	2,300	2,300	2,270	2,270	111,200	2,225.49
1995-06-28	2,270	2,280	2,260	2,280	63,200	2,235.29
1995-06-27	2,300	2,300	2,280	2,280	73,500	2,235.29
1995-06-26	2,300	2,320	2,280	2,280	31,600	2,235.29
1995-06-23	2,310	2,320	2,280	2,280	94,100	2,235.29
1995-06-22	2,290	2,330	2,290	2,310	87,500	2,264.71
1995-06-21	2,280	2,280	2,270	2,280	74,500	2,235.29
1995-06-20	2,270	2,280	2,260	2,280	236,500	2,235.29
1995-06-19	2,270	2,270	2,250	2,260	51,900	2,215.69
1995-06-16	2,250	2,260	2,230	2,240	266,200	2,196.08
1995-06-15	2,230	2,230	2,200	2,230	125,700	2,186.27
1995-06-14	2,230	2,230	2,210	2,230	123,200	2,186.27
1995-06-13	2,240	2,240	2,220	2,220	143,500	2,176.47
1995-06-12	2,230	2,250	2,220	2,250	182,700	2,205.88
1995-06-09	2,250	2,250	2,220	2,240	189,100	2,196.08
1995-06-08	2,230	2,240	2,210	2,240	72,300	2,196.08
1995-06-07	2,210	2,230	2,210	2,220	111,000	2,176.47
1995-06-06	2,220	2,230	2,210	2,210	89,600	2,166.67
1995-06-05	2,240	2,240	2,220	2,230	147,500	2,186.27
1995-06-02	2,220	2,240	2,210	2,240	190,300	2,196.08
1995-06-01	2,220	2,230	2,200	2,210	171,400	2,166.67
1995-05-31	2,210	2,220	2,200	2,210	54,600	2,166.67
1995-05-30	2,220	2,220	2,200	2,210	185,100	2,166.67
1995-05-29	2,200	2,220	2,180	2,220	151,000	2,176.47
1995-05-26	2,190	2,200	2,170	2,200	94,100	2,156.86
1995-05-25	2,250	2,250	2,200	2,210	242,300	2,166.67
1995-05-24	2,220	2,230	2,220	2,230	103,600	2,186.27
1995-05-23	2,210	2,220	2,200	2,220	187,900	2,176.47
1995-05-22	2,230	2,240	2,210	2,210	162,100	2,166.67
1995-05-19	2,230	2,230	2,210	2,220	142,900	2,176.47
1995-05-18	2,260	2,260	2,230	2,240	147,100	2,196.08
1995-05-17	2,240	2,250	2,230	2,240	82,900	2,196.08
1995-05-16	2,250	2,250	2,230	2,240	44,800	2,196.08
1995-05-15	2,260	2,270	2,240	2,270	28,600	2,225.49
1995-05-12	2,250	2,260	2,240	2,250	77,500	2,205.88
1995-05-11	2,240	2,260	2,210	2,260	188,200	2,215.69
1995-05-10	2,270	2,270	2,240	2,240	201,400	2,196.08
1995-05-09	2,270	2,280	2,250	2,250	95,600	2,205.88
1995-05-08	2,320	2,330	2,260	2,260	404,100	2,215.69
1995-05-02	2,300	2,320	2,290	2,320	65,300	2,274.51
1995-05-01	2,300	2,300	2,290	2,290	26,200	2,245.10
1995-04-28	2,300	2,310	2,290	2,290	45,500	2,245.10
1995-04-27	2,330	2,330	2,310	2,310	51,600	2,264.71
1995-04-26	2,340	2,370	2,300	2,330	148,400	2,284.31
1995-04-25	2,390	2,390	2,360	2,380	124,500	2,333.33
1995-04-24	2,390	2,390	2,370	2,370	65,100	2,323.53
1995-04-21	2,410	2,410	2,360	2,390	128,800	2,343.14
1995-04-20	2,390	2,390	2,360	2,380	250,100	2,333.33
1995-04-19	2,320	2,400	2,320	2,370	208,000	2,323.53
1995-04-18	2,320	2,340	2,320	2,320	109,700	2,274.51
1995-04-17	2,260	2,320	2,260	2,320	129,300	2,274.51
1995-04-14	2,280	2,280	2,260	2,260	75,100	2,215.69
1995-04-13	2,240	2,280	2,240	2,270	41,100	2,225.49
1995-04-12	2,240	2,260	2,230	2,240	84,500	2,196.08
1995-04-11	2,240	2,280	2,230	2,240	155,500	2,196.08
1995-04-10	2,210	2,240	2,200	2,220	22,100	2,176.47
1995-04-07	2,200	2,230	2,200	2,200	15,700	2,156.86
1995-04-06	2,210	2,220	2,200	2,220	57,200	2,176.47
1995-04-05	2,250	2,260	2,210	2,220	103,500	2,176.47
1995-04-04	2,190	2,220	2,170	2,200	91,400	2,156.86
1995-04-03	2,170	2,210	2,170	2,170	94,200	2,127.45
1995-03-31	2,300	2,300	2,200	2,200	74,000	2,156.86
1995-03-30	2,200	2,210	2,190	2,200	42,100	2,156.86
1995-03-29	2,170	2,180	2,160	2,160	48,200	2,117.65
1995-03-28	2,170	2,220	2,170	2,200	43,500	2,156.86
1995-03-27	2,160	2,260	2,160	2,230	93,000	2,186.27
1995-03-24	2,210	2,220	2,180	2,200	68,000	2,156.86
1995-03-23	2,260	2,260	2,220	2,220	142,300	2,176.47
1995-03-22	2,260	2,260	2,230	2,260	84,500	2,215.69
1995-03-20	2,220	2,250	2,200	2,250	92,800	2,205.88
1995-03-17	2,230	2,250	2,210	2,230	129,800	2,186.27
1995-03-16	2,230	2,230	2,200	2,230	69,100	2,186.27
1995-03-15	2,170	2,230	2,170	2,230	83,200	2,186.27
1995-03-14	2,200	2,210	2,170	2,210	66,000	2,166.67
1995-03-13	2,200	2,210	2,170	2,190	148,300	2,147.06
1995-03-10	2,200	2,230	2,190	2,190	174,500	2,147.06
1995-03-09	2,250	2,250	2,220	2,230	69,900	2,186.27
1995-03-08	2,190	2,230	2,190	2,230	101,300	2,186.27
1995-03-07	2,190	2,220	2,190	2,220	85,500	2,176.47
1995-03-06	2,170	2,230	2,170	2,200	83,600	2,156.86
1995-03-03	2,160	2,200	2,160	2,200	33,400	2,156.86
1995-03-02	2,260	2,260	2,160	2,160	84,900	2,117.65
1995-03-01	2,170	2,180	2,150	2,150	51,400	2,107.84
1995-02-28	2,190	2,300	2,160	2,160	51,800	2,117.65
1995-02-27	2,120	2,170	2,100	2,150	51,800	2,107.84
1995-02-24	2,250	2,250	2,200	2,200	51,000	2,156.86
1995-02-23	2,220	2,230	2,210	2,220	51,800	2,176.47
1995-02-22	2,270	2,300	2,240	2,240	63,500	2,196.08
1995-02-21	2,210	2,250	2,200	2,240	138,600	2,196.08
1995-02-20	2,210	2,220	2,190	2,210	77,500	2,166.67
1995-02-17	2,180	2,250	2,170	2,200	81,400	2,156.86
1995-02-16	2,180	2,190	2,170	2,170	48,000	2,127.45
1995-02-15	2,170	2,190	2,160	2,190	54,200	2,147.06
1995-02-14	2,180	2,190	2,170	2,170	51,900	2,127.45
1995-02-13	2,200	2,200	2,180	2,180	24,500	2,137.25
1995-02-10	2,180	2,200	2,180	2,200	29,000	2,156.86
1995-02-09	2,200	2,220	2,200	2,220	69,800	2,176.47
1995-02-08	2,240	2,240	2,200	2,230	198,900	2,186.27
1995-02-07	2,210	2,250	2,200	2,250	358,600	2,205.88
1995-02-06	2,220	2,250	2,200	2,220	87,200	2,176.47
1995-02-03	2,220	2,250	2,200	2,220	238,800	2,176.47
1995-02-02	2,230	2,230	2,190	2,220	110,500	2,176.47
1995-02-01	2,200	2,200	2,190	2,200	91,000	2,156.86
1995-01-31	2,170	2,190	2,150	2,190	95,500	2,147.06
1995-01-30	2,200	2,200	2,150	2,150	104,900	2,107.84
1995-01-27	2,190	2,190	2,150	2,190	27,800	2,147.06
1995-01-26	2,180	2,200	2,160	2,200	133,700	2,156.86
1995-01-25	2,130	2,160	2,130	2,140	761,900	2,098.04
1995-01-24	2,100	2,180	2,100	2,130	104,000	2,088.24
1995-01-23	2,230	2,230	2,040	2,060	99,600	2,019.61
1995-01-20	2,300	2,300	2,250	2,250	91,700	2,205.88
1995-01-19	2,270	2,300	2,250	2,270	36,200	2,225.49
1995-01-18	2,290	2,300	2,270	2,300	51,300	2,254.90
1995-01-17	2,280	2,300	2,270	2,270	25,100	2,225.49
1995-01-13	2,290	2,290	2,280	2,280	33,700	2,235.29
1995-01-12	2,290	2,290	2,280	2,280	26,800	2,235.29
1995-01-11	2,290	2,300	2,290	2,290	29,600	2,245.10
1995-01-10	2,300	2,300	2,290	2,290	31,500	2,245.10
1995-01-09	2,310	2,330	2,300	2,300	19,200	2,254.90
1995-01-06	2,320	2,330	2,310	2,310	22,300	2,264.71
1995-01-05	2,360	2,360	2,320	2,320	32,700	2,274.51
1995-01-04	2,320	2,350	2,310	2,320	8,400	2,274.51

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