9504 中国電力(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,290	2,300	2,260	2,260	21,000	2,260
1996-12-27	2,280	2,300	2,260	2,300	39,000	2,300
1996-12-26	2,280	2,290	2,270	2,280	100,200	2,280
1996-12-25	2,280	2,290	2,280	2,280	46,300	2,280
1996-12-24	2,290	2,300	2,290	2,290	46,800	2,290
1996-12-20	2,320	2,320	2,280	2,290	128,100	2,290
1996-12-19	2,280	2,290	2,280	2,280	163,100	2,280
1996-12-18	2,290	2,300	2,270	2,280	120,500	2,280
1996-12-17	2,290	2,290	2,280	2,280	69,900	2,280
1996-12-16	2,300	2,300	2,280	2,290	62,800	2,290
1996-12-13	2,280	2,290	2,260	2,270	433,400	2,270
1996-12-12	2,280	2,300	2,280	2,280	68,500	2,280
1996-12-11	2,290	2,300	2,280	2,280	52,800	2,280
1996-12-10	2,330	2,330	2,290	2,290	164,200	2,290
1996-12-09	2,300	2,310	2,280	2,290	89,800	2,290
1996-12-06	2,300	2,300	2,270	2,280	140,500	2,280
1996-12-05	2,300	2,310	2,290	2,300	103,600	2,300
1996-12-04	2,280	2,300	2,280	2,300	108,800	2,300
1996-12-03	2,290	2,300	2,280	2,290	176,200	2,290
1996-12-02	2,300	2,300	2,280	2,280	76,200	2,280
1996-11-29	2,300	2,300	2,290	2,290	102,600	2,290
1996-11-28	2,290	2,300	2,290	2,300	174,600	2,300
1996-11-27	2,290	2,310	2,290	2,290	150,200	2,290
1996-11-26	2,300	2,300	2,290	2,290	71,200	2,290
1996-11-25	2,300	2,300	2,290	2,300	40,700	2,300
1996-11-22	2,300	2,300	2,290	2,300	135,000	2,300
1996-11-21	2,290	2,310	2,290	2,300	405,300	2,300
1996-11-20	2,310	2,310	2,290	2,290	73,200	2,290
1996-11-19	2,290	2,300	2,290	2,300	58,600	2,300
1996-11-18	2,310	2,310	2,290	2,290	43,700	2,290
1996-11-15	2,310	2,310	2,290	2,310	56,700	2,310
1996-11-14	2,300	2,310	2,290	2,310	61,000	2,310
1996-11-13	2,290	2,300	2,290	2,290	72,100	2,290
1996-11-12	2,300	2,300	2,290	2,290	29,300	2,290
1996-11-11	2,310	2,310	2,300	2,300	51,100	2,300
1996-11-08	2,300	2,310	2,290	2,300	115,700	2,300
1996-11-07	2,320	2,320	2,300	2,310	111,900	2,310
1996-11-06	2,310	2,320	2,300	2,300	93,100	2,300
1996-11-05	2,310	2,310	2,300	2,310	48,800	2,310
1996-11-01	2,320	2,320	2,290	2,310	108,800	2,310
1996-10-31	2,300	2,320	2,290	2,290	174,800	2,290
1996-10-30	2,300	2,310	2,300	2,300	35,200	2,300
1996-10-29	2,320	2,330	2,300	2,310	121,600	2,310
1996-10-28	2,300	2,330	2,300	2,320	53,500	2,320
1996-10-25	2,300	2,310	2,300	2,300	313,100	2,300
1996-10-24	2,310	2,320	2,310	2,310	61,900	2,310
1996-10-23	2,320	2,330	2,310	2,310	43,900	2,310
1996-10-22	2,330	2,330	2,310	2,320	76,500	2,320
1996-10-21	2,340	2,340	2,310	2,330	84,800	2,330
1996-10-18	2,330	2,350	2,320	2,330	223,800	2,330
1996-10-17	2,320	2,330	2,310	2,310	54,700	2,310
1996-10-16	2,330	2,330	2,320	2,320	68,400	2,320
1996-10-15	2,330	2,330	2,310	2,330	43,900	2,330
1996-10-14	2,300	2,330	2,300	2,310	35,500	2,310
1996-10-11	2,300	2,310	2,300	2,310	49,000	2,310
1996-10-09	2,300	2,310	2,300	2,300	87,600	2,300
1996-10-08	2,300	2,320	2,300	2,300	132,500	2,300
1996-10-07	2,330	2,340	2,310	2,320	60,900	2,320
1996-10-04	2,350	2,350	2,320	2,340	135,300	2,340
1996-10-03	2,330	2,350	2,330	2,350	72,800	2,350
1996-10-02	2,340	2,350	2,330	2,340	89,000	2,340
1996-10-01	2,340	2,340	2,330	2,330	51,700	2,330
1996-09-30	2,350	2,350	2,330	2,350	33,900	2,350
1996-09-27	2,330	2,350	2,320	2,340	90,100	2,340
1996-09-26	2,340	2,360	2,330	2,330	65,100	2,330
1996-09-25	2,330	2,340	2,310	2,340	37,600	2,340
1996-09-24	2,360	2,370	2,350	2,360	222,100	2,360
1996-09-20	2,370	2,380	2,350	2,370	195,100	2,370
1996-09-19	2,350	2,360	2,340	2,360	156,900	2,360
1996-09-18	2,370	2,370	2,340	2,360	105,800	2,360
1996-09-17	2,350	2,360	2,330	2,350	191,000	2,350
1996-09-13	2,310	2,330	2,310	2,320	469,800	2,320
1996-09-12	2,320	2,330	2,310	2,320	106,200	2,320
1996-09-11	2,320	2,330	2,300	2,320	134,000	2,320
1996-09-10	2,310	2,320	2,300	2,310	113,000	2,310
1996-09-09	2,310	2,310	2,300	2,300	76,700	2,300
1996-09-06	2,310	2,310	2,290	2,300	118,900	2,300
1996-09-05	2,290	2,320	2,290	2,300	115,200	2,300
1996-09-04	2,300	2,310	2,280	2,280	98,100	2,280
1996-09-03	2,290	2,300	2,280	2,300	80,200	2,300
1996-09-02	2,280	2,290	2,250	2,280	110,200	2,280
1996-08-30	2,300	2,310	2,290	2,290	155,300	2,290
1996-08-29	2,310	2,320	2,310	2,310	63,600	2,310
1996-08-28	2,320	2,330	2,310	2,310	88,100	2,310
1996-08-27	2,320	2,330	2,310	2,320	26,700	2,320
1996-08-26	2,340	2,340	2,320	2,320	84,100	2,320
1996-08-23	2,340	2,340	2,330	2,330	101,500	2,330
1996-08-22	2,350	2,350	2,340	2,340	46,400	2,340
1996-08-21	2,340	2,350	2,330	2,340	65,500	2,340
1996-08-20	2,340	2,350	2,330	2,350	73,000	2,350
1996-08-19	2,330	2,350	2,330	2,340	199,200	2,340
1996-08-16	2,330	2,340	2,320	2,320	56,500	2,320
1996-08-15	2,340	2,340	2,320	2,320	44,800	2,320
1996-08-14	2,320	2,340	2,310	2,340	79,100	2,340
1996-08-13	2,320	2,320	2,310	2,320	32,100	2,320
1996-08-12	2,300	2,320	2,300	2,320	64,500	2,320
1996-08-09	2,310	2,320	2,310	2,310	39,200	2,310
1996-08-08	2,320	2,330	2,310	2,320	85,200	2,320
1996-08-07	2,330	2,340	2,320	2,320	57,300	2,320
1996-08-06	2,340	2,340	2,320	2,330	121,900	2,330
1996-08-05	2,350	2,350	2,320	2,340	286,200	2,340
1996-08-02	2,350	2,350	2,330	2,350	94,100	2,350
1996-08-01	2,340	2,350	2,330	2,350	155,900	2,350
1996-07-31	2,350	2,350	2,330	2,340	98,900	2,340
1996-07-30	2,350	2,350	2,330	2,330	89,800	2,330
1996-07-29	2,340	2,360	2,330	2,350	99,800	2,350
1996-07-26	2,330	2,340	2,320	2,340	146,400	2,340
1996-07-25	2,320	2,340	2,300	2,330	420,000	2,330
1996-07-24	2,320	2,330	2,310	2,310	96,700	2,310
1996-07-23	2,350	2,350	2,310	2,340	354,200	2,340
1996-07-22	2,360	2,360	2,340	2,340	262,200	2,340
1996-07-19	2,360	2,360	2,340	2,340	115,000	2,340
1996-07-18	2,360	2,370	2,350	2,350	77,200	2,350
1996-07-17	2,340	2,360	2,340	2,350	50,800	2,350
1996-07-16	2,350	2,360	2,340	2,340	154,200	2,340
1996-07-15	2,350	2,360	2,350	2,350	71,200	2,350
1996-07-12	2,360	2,370	2,350	2,350	107,200	2,350
1996-07-11	2,390	2,390	2,370	2,370	140,400	2,370
1996-07-10	2,400	2,400	2,380	2,390	84,800	2,390
1996-07-09	2,380	2,400	2,380	2,400	68,600	2,400
1996-07-08	2,390	2,400	2,380	2,400	88,900	2,400
1996-07-05	2,410	2,410	2,390	2,410	133,300	2,410
1996-07-04	2,420	2,420	2,400	2,400	37,900	2,400
1996-07-03	2,410	2,420	2,400	2,420	172,500	2,420
1996-07-02	2,460	2,460	2,400	2,400	86,800	2,400
1996-07-01	2,440	2,440	2,410	2,420	75,700	2,420
1996-06-28	2,420	2,430	2,410	2,430	208,200	2,430
1996-06-27	2,400	2,410	2,400	2,410	93,300	2,410
1996-06-26	2,410	2,410	2,400	2,400	66,100	2,400
1996-06-25	2,410	2,430	2,400	2,430	223,800	2,430
1996-06-24	2,420	2,420	2,410	2,420	69,100	2,420
1996-06-21	2,440	2,450	2,410	2,420	72,400	2,420
1996-06-20	2,410	2,410	2,390	2,410	76,400	2,410
1996-06-19	2,400	2,410	2,390	2,410	165,700	2,410
1996-06-18	2,410	2,420	2,390	2,390	110,100	2,390
1996-06-17	2,430	2,450	2,410	2,410	110,800	2,410
1996-06-14	2,460	2,460	2,420	2,440	222,700	2,440
1996-06-13	2,420	2,430	2,410	2,430	36,800	2,430
1996-06-12	2,440	2,440	2,410	2,440	41,300	2,440
1996-06-11	2,430	2,440	2,420	2,440	44,200	2,440
1996-06-10	2,410	2,420	2,400	2,420	86,200	2,420
1996-06-07	2,420	2,440	2,420	2,420	105,300	2,420
1996-06-06	2,450	2,450	2,430	2,430	52,600	2,430
1996-06-05	2,440	2,450	2,430	2,430	51,300	2,430
1996-06-04	2,450	2,460	2,440	2,440	72,400	2,440
1996-06-03	2,440	2,450	2,430	2,450	69,400	2,450
1996-05-31	2,460	2,460	2,440	2,440	55,500	2,440
1996-05-30	2,450	2,470	2,440	2,440	122,200	2,440
1996-05-29	2,480	2,490	2,470	2,470	130,500	2,470
1996-05-28	2,470	2,500	2,470	2,480	281,700	2,480
1996-05-27	2,470	2,470	2,450	2,470	68,400	2,470
1996-05-24	2,420	2,460	2,420	2,450	178,100	2,450
1996-05-23	2,430	2,440	2,430	2,440	105,600	2,440
1996-05-22	2,450	2,450	2,430	2,440	92,000	2,440
1996-05-21	2,440	2,450	2,430	2,450	109,900	2,450
1996-05-20	2,440	2,450	2,430	2,440	81,100	2,440
1996-05-17	2,450	2,450	2,420	2,420	193,700	2,420
1996-05-16	2,440	2,450	2,430	2,450	167,900	2,450
1996-05-15	2,420	2,430	2,400	2,420	160,000	2,420
1996-05-14	2,400	2,410	2,380	2,380	199,200	2,380
1996-05-13	2,420	2,430	2,400	2,400	174,100	2,400
1996-05-10	2,430	2,440	2,410	2,420	119,700	2,420
1996-05-09	2,450	2,450	2,420	2,440	176,100	2,440
1996-05-08	2,410	2,440	2,410	2,440	116,700	2,440
1996-05-07	2,460	2,460	2,410	2,430	441,700	2,430
1996-05-02	2,490	2,490	2,450	2,460	100,200	2,460
1996-05-01	2,480	2,510	2,480	2,500	161,700	2,500
1996-04-30	2,480	2,490	2,450	2,490	137,200	2,490
1996-04-26	2,490	2,500	2,480	2,500	288,800	2,500
1996-04-25	2,480	2,500	2,480	2,480	107,000	2,480
1996-04-24	2,480	2,490	2,480	2,480	103,000	2,480
1996-04-23	2,450	2,500	2,450	2,490	211,300	2,490
1996-04-22	2,500	2,500	2,480	2,490	155,600	2,490
1996-04-19	2,470	2,490	2,460	2,490	175,900	2,490
1996-04-18	2,470	2,470	2,460	2,470	171,200	2,470
1996-04-17	2,450	2,480	2,440	2,480	564,900	2,480
1996-04-16	2,450	2,450	2,430	2,440	149,700	2,440
1996-04-15	2,430	2,460	2,410	2,460	193,800	2,460
1996-04-12	2,430	2,430	2,420	2,430	222,700	2,430
1996-04-11	2,440	2,440	2,410	2,420	235,800	2,420
1996-04-10	2,450	2,450	2,440	2,440	132,000	2,440
1996-04-09	2,440	2,460	2,430	2,450	165,100	2,450
1996-04-08	2,430	2,430	2,420	2,430	75,200	2,430
1996-04-05	2,430	2,440	2,420	2,430	44,400	2,430
1996-04-04	2,430	2,440	2,420	2,420	62,700	2,420
1996-04-03	2,440	2,450	2,420	2,420	229,000	2,420
1996-04-02	2,430	2,440	2,420	2,440	56,500	2,440
1996-04-01	2,410	2,450	2,410	2,450	302,600	2,450
1996-03-29	2,390	2,400	2,380	2,400	129,600	2,400
1996-03-28	2,400	2,410	2,380	2,380	48,800	2,380
1996-03-27	2,410	2,420	2,400	2,400	80,400	2,400
1996-03-26	2,390	2,440	2,390	2,400	96,700	2,400
1996-03-25	2,450	2,450	2,430	2,450	165,900	2,450
1996-03-22	2,430	2,440	2,420	2,440	116,100	2,440
1996-03-21	2,380	2,440	2,370	2,430	206,800	2,430
1996-03-19	2,370	2,380	2,360	2,380	155,100	2,380
1996-03-18	2,380	2,390	2,370	2,370	169,100	2,370
1996-03-15	2,370	2,380	2,360	2,360	90,100	2,360
1996-03-14	2,360	2,370	2,350	2,360	56,900	2,360
1996-03-13	2,370	2,380	2,350	2,370	154,200	2,370
1996-03-12	2,380	2,400	2,350	2,370	322,900	2,370
1996-03-11	2,370	2,400	2,370	2,380	40,500	2,380
1996-03-08	2,330	2,400	2,330	2,400	235,400	2,400
1996-03-07	2,380	2,400	2,370	2,370	93,300	2,370
1996-03-06	2,400	2,410	2,380	2,400	128,100	2,400
1996-03-05	2,410	2,420	2,400	2,400	79,100	2,400
1996-03-04	2,430	2,430	2,400	2,400	43,600	2,400
1996-03-01	2,410	2,430	2,400	2,410	105,500	2,410
1996-02-29	2,420	2,420	2,400	2,400	52,100	2,400
1996-02-28	2,410	2,420	2,410	2,410	73,000	2,410
1996-02-27	2,410	2,420	2,400	2,410	80,800	2,410
1996-02-26	2,420	2,430	2,410	2,410	78,200	2,410
1996-02-23	2,430	2,430	2,420	2,430	52,300	2,430
1996-02-22	2,440	2,440	2,420	2,440	61,800	2,440
1996-02-21	2,440	2,440	2,420	2,420	50,400	2,420
1996-02-20	2,440	2,440	2,430	2,430	71,900	2,430
1996-02-19	2,430	2,440	2,430	2,440	32,200	2,440
1996-02-16	2,460	2,460	2,430	2,430	65,800	2,430
1996-02-15	2,440	2,460	2,440	2,460	25,200	2,460
1996-02-14	2,450	2,460	2,440	2,450	51,800	2,450
1996-02-13	2,450	2,460	2,450	2,450	41,800	2,450
1996-02-09	2,460	2,460	2,440	2,450	53,800	2,450
1996-02-08	2,450	2,460	2,440	2,460	69,200	2,460
1996-02-07	2,450	2,450	2,430	2,450	136,300	2,450
1996-02-06	2,430	2,450	2,420	2,450	93,500	2,450
1996-02-05	2,430	2,440	2,420	2,430	47,300	2,430
1996-02-02	2,460	2,460	2,430	2,430	63,300	2,430
1996-02-01	2,430	2,450	2,420	2,450	92,400	2,450
1996-01-31	2,420	2,430	2,410	2,410	175,100	2,410
1996-01-30	2,410	2,420	2,400	2,420	103,300	2,420
1996-01-29	2,410	2,430	2,400	2,410	298,500	2,410
1996-01-26	2,410	2,410	2,400	2,410	64,900	2,410
1996-01-25	2,420	2,420	2,400	2,400	115,100	2,400
1996-01-24	2,410	2,420	2,400	2,410	177,700	2,410
1996-01-23	2,400	2,420	2,390	2,410	342,400	2,410
1996-01-22	2,410	2,410	2,390	2,400	115,000	2,400
1996-01-19	2,400	2,410	2,380	2,390	127,900	2,390
1996-01-18	2,400	2,410	2,400	2,400	131,700	2,400
1996-01-17	2,410	2,420	2,390	2,400	96,900	2,400
1996-01-16	2,410	2,420	2,400	2,400	33,300	2,400
1996-01-12	2,400	2,420	2,390	2,410	53,300	2,410
1996-01-11	2,400	2,420	2,400	2,410	89,300	2,410
1996-01-10	2,400	2,430	2,400	2,430	103,100	2,430
1996-01-09	2,410	2,420	2,400	2,420	87,900	2,420
1996-01-08	2,410	2,430	2,400	2,400	84,300	2,400
1996-01-05	2,430	2,430	2,400	2,420	135,100	2,420
1996-01-04	2,400	2,440	2,400	2,440	88,500	2,440

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