9504 中国電力(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302,0702,0802,0602,06540,1002,065
1998-12-292,0402,0702,0402,06035,6002,060
1998-12-282,0502,0552,0402,05034,5002,050
1998-12-252,0502,0702,0302,05038,2002,050
1998-12-242,0302,0502,0202,02067,3002,020
1998-12-222,0802,0802,0352,04092,5002,040
1998-12-212,0152,0452,0152,04038,6002,040
1998-12-182,0152,0302,0102,01597,2002,015
1998-12-172,0352,0351,9832,005208,1002,005
1998-12-162,0502,0502,0352,040120,1002,040
1998-12-152,0652,0902,0502,050115,7002,050
1998-12-142,0702,1202,0652,06576,2002,065
1998-12-112,1402,1402,0952,095264,3002,095
1998-12-102,1402,1552,1352,135186,9002,135
1998-12-092,1452,1452,0702,10074,8002,100
1998-12-082,0852,1402,0852,11090,8002,110
1998-12-072,1002,1152,0902,10073,6002,100
1998-12-042,1102,1502,0952,11066,0002,110
1998-12-032,0752,1152,0702,115134,5002,115
1998-12-022,1502,1502,0852,150146,0002,150
1998-12-012,0952,1502,0552,150161,9002,150
1998-11-302,1002,1302,0502,075133,8002,075
1998-11-272,1502,1502,1002,10096,4002,100
1998-11-262,1502,1752,1402,170118,8002,170
1998-11-252,1852,1852,1352,13556,4002,135
1998-11-242,1552,1752,1302,16583,2002,165
1998-11-202,2102,2102,1552,18081,0002,180
1998-11-192,1402,1552,1402,15081,8002,150
1998-11-182,1702,1752,1502,15076,3002,150
1998-11-172,2002,2002,1702,18080,8002,180
1998-11-162,2202,2202,1902,205122,2002,205
1998-11-132,1702,1702,1352,17055,7002,170
1998-11-122,1952,1952,1702,17069,1002,170
1998-11-112,1452,1802,1452,15577,2002,155
1998-11-102,1452,2002,1452,165281,3002,165
1998-11-092,2002,2102,1852,185167,1002,185
1998-11-062,2302,2302,2052,20587,3002,205
1998-11-052,2102,2252,2052,225220,9002,225
1998-11-042,1902,2202,1752,210148,0002,210
1998-11-022,2002,2002,1802,200102,8002,200
1998-10-302,1852,1902,1302,190172,7002,190
1998-10-292,1702,1902,1552,185154,9002,185
1998-10-282,1602,1602,1302,13069,3002,130
1998-10-272,1652,1802,1652,170183,7002,170
1998-10-262,1802,1952,1752,180138,3002,180
1998-10-232,2002,2002,1602,185247,8002,185
1998-10-222,1802,2002,0902,100320,8002,100
1998-10-212,1402,2502,0902,090294,5002,090
1998-10-202,0402,1002,0202,100126,4002,100
1998-10-192,0502,0902,0052,015146,3002,015
1998-10-162,0052,0101,9901,99877,6001,998
1998-10-152,0052,0101,9651,997109,0001,997
1998-10-142,0102,0151,9501,950231,2001,950
1998-10-132,0302,0902,0002,010222,8002,010
1998-10-122,2402,2502,1652,175288,8002,175
1998-10-092,2002,2752,2002,230281,2002,230
1998-10-082,2402,2402,2052,215182,0002,215
1998-10-072,2502,2552,2252,240232,0002,240
1998-10-062,2002,3002,2002,255333,4002,255
1998-10-052,1752,2002,1702,200168,3002,200
1998-10-022,1702,1802,1452,175152,8002,175
1998-10-012,1802,1852,1652,170243,0002,170
1998-09-302,1002,1952,1002,190234,4002,190
1998-09-292,0602,0902,0602,09072,2002,090
1998-09-282,0502,0852,0502,085153,6002,085
1998-09-252,0952,0952,0552,060115,9002,060
1998-09-242,1152,1602,1102,160165,6002,160
1998-09-222,1802,1802,0802,100237,4002,100
1998-09-212,0852,0852,0552,060112,8002,060
1998-09-182,1052,1052,0702,090158,9002,090
1998-09-172,1302,1302,0952,100119,2002,100
1998-09-162,0702,1002,0702,090147,9002,090
1998-09-142,1002,1052,0652,065115,7002,065
1998-09-112,1702,1702,0802,095413,0002,095
1998-09-102,1002,1302,1002,110141,3002,110
1998-09-092,0952,1102,0952,110131,3002,110
1998-09-082,1102,1352,1102,125110,7002,125
1998-09-072,0902,1202,0802,115191,0002,115
1998-09-042,0852,0952,0752,09098,9002,090
1998-09-032,0952,1002,0902,100137,4002,100
1998-09-022,1202,1202,0952,100161,8002,100
1998-09-012,1002,1202,0902,115150,3002,115
1998-08-312,1152,1252,0752,110197,5002,110
1998-08-282,0702,0902,0652,07596,7002,075
1998-08-272,1002,1052,0802,095107,3002,095
1998-08-262,1152,1252,1102,115233,7002,115
1998-08-252,1002,1102,0952,105134,1002,105
1998-08-242,0802,0902,0702,090101,2002,090
1998-08-212,0902,0902,0802,080121,5002,080
1998-08-202,0852,0902,0802,08574,9002,085
1998-08-192,0952,1152,0852,085146,4002,085
1998-08-182,0952,0952,0552,08099,0002,080
1998-08-172,0652,0702,0502,055155,7002,055
1998-08-142,0852,0852,0702,08060,2002,080
1998-08-132,0702,1002,0702,10066,4002,100
1998-08-122,0752,0802,0702,07058,6002,070
1998-08-112,1052,1052,0902,090232,1002,090
1998-08-102,1152,1152,0752,105213,0002,105
1998-08-072,1102,1102,0952,10095,8002,100
1998-08-062,1202,1202,0952,095199,2002,095
1998-08-052,0802,0902,0752,075115,5002,075
1998-08-042,0852,0852,0602,080155,0002,080
1998-08-032,0802,0852,0752,07591,2002,075
1998-07-312,0802,0852,0602,06078,0002,060
1998-07-302,0852,0902,0602,070119,3002,070
1998-07-292,0752,0802,0702,07542,5002,075
1998-07-282,0802,0802,0602,07584,1002,075
1998-07-272,1002,1052,0602,060154,3002,060
1998-07-242,1052,1052,0952,100130,8002,100
1998-07-232,1052,1152,1002,105216,7002,105
1998-07-222,1002,1052,0902,100296,0002,100
1998-07-212,0852,0902,0752,075170,9002,075
1998-07-172,0902,0902,0802,085147,9002,085
1998-07-162,0852,0902,0752,080112,4002,080
1998-07-152,1002,1102,0852,085305,2002,085
1998-07-142,0802,0902,0802,090117,9002,090
1998-07-132,0352,0802,0352,08051,1002,080
1998-07-102,0752,0752,0652,07097,9002,070
1998-07-092,0702,0752,0652,065107,6002,065
1998-07-082,0552,0752,0552,070110,7002,070
1998-07-072,0302,0802,0302,07073,5002,070
1998-07-062,0452,0802,0352,04526,6002,045
1998-07-032,0752,0952,0702,085221,5002,085
1998-07-022,0952,0952,0652,080222,0002,080
1998-07-011,9982,0501,9752,050154,3002,050
1998-06-301,9972,0001,9921,998108,3001,998
1998-06-291,9801,9891,9751,982107,4001,982
1998-06-261,9801,9801,9711,97576,9001,975
1998-06-251,9791,9801,9721,98035,1001,980
1998-06-241,9801,9831,9791,979176,7001,979
1998-06-231,9801,9801,9751,98078,5001,980
1998-06-221,9901,9911,9701,97972,2001,979
1998-06-191,9881,9901,9701,99031,5001,990
1998-06-182,0002,0101,9611,980143,6001,980
1998-06-171,9681,9801,9681,974443,1001,974
1998-06-161,9691,9701,9571,970156,5001,970
1998-06-151,9871,9871,9601,970167,0001,970
1998-06-121,9571,9641,9461,957285,8001,957
1998-06-111,9741,9741,9541,95776,0001,957
1998-06-101,9701,9801,9661,97182,1001,971
1998-06-091,9701,9851,9681,985103,9001,985
1998-06-081,9781,9781,9651,97032,2001,970
1998-06-051,9671,9801,9641,98034,5001,980
1998-06-041,9851,9901,9631,963130,9001,963
1998-06-031,9701,9851,9601,985155,5001,985
1998-06-021,9291,9701,9201,970106,8001,970
1998-06-011,9401,9401,9101,91954,8001,919
1998-05-291,9191,9501,9151,95069,6001,950
1998-05-281,8901,9151,8901,912108,6001,912
1998-05-271,8901,9101,8851,90049,2001,900
1998-05-261,8901,9051,8821,90542,3001,905
1998-05-251,8901,8951,8801,88533,6001,885
1998-05-221,9101,9101,8851,89288,1001,892
1998-05-211,9071,9101,8901,89042,9001,890
1998-05-201,9091,9101,8851,90789,0001,907
1998-05-191,8901,8971,8701,88094,2001,880
1998-05-181,8821,8901,8701,89056,2001,890
1998-05-151,9071,9071,8811,88147,8001,881
1998-05-141,8991,9101,8991,907135,0001,907
1998-05-131,8751,8951,8751,89343,9001,893
1998-05-121,8721,8801,8711,87470,8001,874
1998-05-111,8701,8761,8601,87038,3001,870
1998-05-081,8541,8701,8541,86947,9001,869
1998-05-071,8581,8601,8521,85363,7001,853
1998-05-061,9101,9101,8511,85554,2001,855
1998-05-011,8711,8981,8511,89662,1001,896
1998-04-301,8651,9501,8651,95066,8001,950
1998-04-281,8511,8651,8501,86599,4001,865
1998-04-271,9001,9001,8501,85180,3001,851
1998-04-241,9101,9101,8701,89867,5001,898
1998-04-231,9001,9001,8981,89874,3001,898
1998-04-221,9281,9281,8721,90094,7001,900
1998-04-211,9111,9111,8801,89841,1001,898
1998-04-201,8701,9001,8601,88147,1001,881
1998-04-171,8691,8891,8411,86087,6001,860
1998-04-161,9081,9081,8511,860104,5001,860
1998-04-151,9011,9011,8841,88463,7001,884
1998-04-141,9351,9351,9011,91554,9001,915
1998-04-131,9001,9501,9001,93545,6001,935
1998-04-101,8901,9501,8801,950250,0001,950
1998-04-091,8901,9001,8501,900103,6001,900
1998-04-081,8301,8801,8301,870123,5001,870
1998-04-071,8401,8401,8101,810112,0001,810
1998-04-061,8401,8701,8301,83063,0001,830
1998-04-031,8701,8801,8401,84064,9001,840
1998-04-021,9001,9201,8801,880134,3001,880
1998-04-011,8901,9101,8801,89057,1001,890
1998-03-311,8901,9001,8501,890120,6001,890
1998-03-301,8901,9001,8701,87069,8001,870
1998-03-271,8501,8601,8301,84088,1001,840
1998-03-261,8501,8901,8501,860117,4001,860
1998-03-251,9301,9301,9001,93083,4001,930
1998-03-241,9301,9401,9001,93053,8001,930
1998-03-231,8901,9401,8901,90035,9001,900
1998-03-201,8801,9201,8801,92093,2001,920
1998-03-191,8701,9101,8601,890113,7001,890
1998-03-181,9401,9401,9001,900165,8001,900
1998-03-171,9301,9501,9101,930294,5001,930
1998-03-161,9201,9201,9001,91081,3001,910
1998-03-131,8801,9401,8801,920364,0001,920
1998-03-121,8601,8801,8601,86084,7001,860
1998-03-111,8701,8701,8601,86071,9001,860
1998-03-101,8701,8801,8601,87065,5001,870
1998-03-091,8801,8801,8601,860169,5001,860
1998-03-061,8401,8501,8301,85057,2001,850
1998-03-051,8301,8401,8301,830107,5001,830
1998-03-041,8501,8601,8401,84050,4001,840
1998-03-031,8501,8601,8501,850133,5001,850
1998-03-021,8401,8501,8301,840156,1001,840
1998-02-271,8501,8501,8301,830101,7001,830
1998-02-261,8301,8401,8201,83036,6001,830
1998-02-251,8201,8301,8101,820108,3001,820
1998-02-241,8201,8301,8101,820107,0001,820
1998-02-231,8401,8501,8201,820130,1001,820
1998-02-201,8701,8701,8401,850106,0001,850
1998-02-191,8501,8601,8501,85070,1001,850
1998-02-181,8601,8601,8501,850134,7001,850
1998-02-171,8701,8701,8601,86095,9001,860
1998-02-161,8701,8901,8701,88059,0001,880
1998-02-131,8701,8901,8701,870121,1001,870
1998-02-121,8901,8901,8701,87094,8001,870
1998-02-101,8801,8901,8701,88067,6001,880
1998-02-091,8801,8901,8701,88071,3001,880
1998-02-061,8801,8901,8701,87076,4001,870
1998-02-051,8801,8901,8801,88051,8001,880
1998-02-041,9001,9001,8801,88050,6001,880
1998-02-031,9201,9201,9001,90048,8001,900
1998-02-021,9001,9101,9001,900123,0001,900
1998-01-301,9201,9301,9101,91080,2001,910
1998-01-291,9001,9201,8901,92098,5001,920
1998-01-281,9301,9301,8901,890142,4001,890
1998-01-271,9301,9301,9001,900127,7001,900
1998-01-261,8901,9101,8801,89082,5001,890
1998-01-231,8601,8901,8601,880111,1001,880
1998-01-221,9001,9001,8701,87094,4001,870
1998-01-211,8901,8901,8701,890226,3001,890
1998-01-201,9001,9001,8701,880133,4001,880
1998-01-191,9001,9501,8901,90078,3001,900
1998-01-161,8601,8801,8601,880116,0001,880
1998-01-141,8701,8701,8601,86084,9001,860
1998-01-131,8601,8701,8601,87098,3001,870
1998-01-121,8601,8701,8501,850104,1001,850
1998-01-091,8701,8801,8601,86046,0001,860
1998-01-081,8901,9001,8801,89089,3001,890
1998-01-071,8801,8901,8601,89075,4001,890
1998-01-061,8701,8801,8601,88081,7001,880
1998-01-051,8701,8801,8601,87021,0001,870

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