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
1998-12-30	2,070	2,080	2,060	2,065	40,100	2,065
1998-12-29	2,040	2,070	2,040	2,060	35,600	2,060
1998-12-28	2,050	2,055	2,040	2,050	34,500	2,050
1998-12-25	2,050	2,070	2,030	2,050	38,200	2,050
1998-12-24	2,030	2,050	2,020	2,020	67,300	2,020
1998-12-22	2,080	2,080	2,035	2,040	92,500	2,040
1998-12-21	2,015	2,045	2,015	2,040	38,600	2,040
1998-12-18	2,015	2,030	2,010	2,015	97,200	2,015
1998-12-17	2,035	2,035	1,983	2,005	208,100	2,005
1998-12-16	2,050	2,050	2,035	2,040	120,100	2,040
1998-12-15	2,065	2,090	2,050	2,050	115,700	2,050
1998-12-14	2,070	2,120	2,065	2,065	76,200	2,065
1998-12-11	2,140	2,140	2,095	2,095	264,300	2,095
1998-12-10	2,140	2,155	2,135	2,135	186,900	2,135
1998-12-09	2,145	2,145	2,070	2,100	74,800	2,100
1998-12-08	2,085	2,140	2,085	2,110	90,800	2,110
1998-12-07	2,100	2,115	2,090	2,100	73,600	2,100
1998-12-04	2,110	2,150	2,095	2,110	66,000	2,110
1998-12-03	2,075	2,115	2,070	2,115	134,500	2,115
1998-12-02	2,150	2,150	2,085	2,150	146,000	2,150
1998-12-01	2,095	2,150	2,055	2,150	161,900	2,150
1998-11-30	2,100	2,130	2,050	2,075	133,800	2,075
1998-11-27	2,150	2,150	2,100	2,100	96,400	2,100
1998-11-26	2,150	2,175	2,140	2,170	118,800	2,170
1998-11-25	2,185	2,185	2,135	2,135	56,400	2,135
1998-11-24	2,155	2,175	2,130	2,165	83,200	2,165
1998-11-20	2,210	2,210	2,155	2,180	81,000	2,180
1998-11-19	2,140	2,155	2,140	2,150	81,800	2,150
1998-11-18	2,170	2,175	2,150	2,150	76,300	2,150
1998-11-17	2,200	2,200	2,170	2,180	80,800	2,180
1998-11-16	2,220	2,220	2,190	2,205	122,200	2,205
1998-11-13	2,170	2,170	2,135	2,170	55,700	2,170
1998-11-12	2,195	2,195	2,170	2,170	69,100	2,170
1998-11-11	2,145	2,180	2,145	2,155	77,200	2,155
1998-11-10	2,145	2,200	2,145	2,165	281,300	2,165
1998-11-09	2,200	2,210	2,185	2,185	167,100	2,185
1998-11-06	2,230	2,230	2,205	2,205	87,300	2,205
1998-11-05	2,210	2,225	2,205	2,225	220,900	2,225
1998-11-04	2,190	2,220	2,175	2,210	148,000	2,210
1998-11-02	2,200	2,200	2,180	2,200	102,800	2,200
1998-10-30	2,185	2,190	2,130	2,190	172,700	2,190
1998-10-29	2,170	2,190	2,155	2,185	154,900	2,185
1998-10-28	2,160	2,160	2,130	2,130	69,300	2,130
1998-10-27	2,165	2,180	2,165	2,170	183,700	2,170
1998-10-26	2,180	2,195	2,175	2,180	138,300	2,180
1998-10-23	2,200	2,200	2,160	2,185	247,800	2,185
1998-10-22	2,180	2,200	2,090	2,100	320,800	2,100
1998-10-21	2,140	2,250	2,090	2,090	294,500	2,090
1998-10-20	2,040	2,100	2,020	2,100	126,400	2,100
1998-10-19	2,050	2,090	2,005	2,015	146,300	2,015
1998-10-16	2,005	2,010	1,990	1,998	77,600	1,998
1998-10-15	2,005	2,010	1,965	1,997	109,000	1,997
1998-10-14	2,010	2,015	1,950	1,950	231,200	1,950
1998-10-13	2,030	2,090	2,000	2,010	222,800	2,010
1998-10-12	2,240	2,250	2,165	2,175	288,800	2,175
1998-10-09	2,200	2,275	2,200	2,230	281,200	2,230
1998-10-08	2,240	2,240	2,205	2,215	182,000	2,215
1998-10-07	2,250	2,255	2,225	2,240	232,000	2,240
1998-10-06	2,200	2,300	2,200	2,255	333,400	2,255
1998-10-05	2,175	2,200	2,170	2,200	168,300	2,200
1998-10-02	2,170	2,180	2,145	2,175	152,800	2,175
1998-10-01	2,180	2,185	2,165	2,170	243,000	2,170
1998-09-30	2,100	2,195	2,100	2,190	234,400	2,190
1998-09-29	2,060	2,090	2,060	2,090	72,200	2,090
1998-09-28	2,050	2,085	2,050	2,085	153,600	2,085
1998-09-25	2,095	2,095	2,055	2,060	115,900	2,060
1998-09-24	2,115	2,160	2,110	2,160	165,600	2,160
1998-09-22	2,180	2,180	2,080	2,100	237,400	2,100
1998-09-21	2,085	2,085	2,055	2,060	112,800	2,060
1998-09-18	2,105	2,105	2,070	2,090	158,900	2,090
1998-09-17	2,130	2,130	2,095	2,100	119,200	2,100
1998-09-16	2,070	2,100	2,070	2,090	147,900	2,090
1998-09-14	2,100	2,105	2,065	2,065	115,700	2,065
1998-09-11	2,170	2,170	2,080	2,095	413,000	2,095
1998-09-10	2,100	2,130	2,100	2,110	141,300	2,110
1998-09-09	2,095	2,110	2,095	2,110	131,300	2,110
1998-09-08	2,110	2,135	2,110	2,125	110,700	2,125
1998-09-07	2,090	2,120	2,080	2,115	191,000	2,115
1998-09-04	2,085	2,095	2,075	2,090	98,900	2,090
1998-09-03	2,095	2,100	2,090	2,100	137,400	2,100
1998-09-02	2,120	2,120	2,095	2,100	161,800	2,100
1998-09-01	2,100	2,120	2,090	2,115	150,300	2,115
1998-08-31	2,115	2,125	2,075	2,110	197,500	2,110
1998-08-28	2,070	2,090	2,065	2,075	96,700	2,075
1998-08-27	2,100	2,105	2,080	2,095	107,300	2,095
1998-08-26	2,115	2,125	2,110	2,115	233,700	2,115
1998-08-25	2,100	2,110	2,095	2,105	134,100	2,105
1998-08-24	2,080	2,090	2,070	2,090	101,200	2,090
1998-08-21	2,090	2,090	2,080	2,080	121,500	2,080
1998-08-20	2,085	2,090	2,080	2,085	74,900	2,085
1998-08-19	2,095	2,115	2,085	2,085	146,400	2,085
1998-08-18	2,095	2,095	2,055	2,080	99,000	2,080
1998-08-17	2,065	2,070	2,050	2,055	155,700	2,055
1998-08-14	2,085	2,085	2,070	2,080	60,200	2,080
1998-08-13	2,070	2,100	2,070	2,100	66,400	2,100
1998-08-12	2,075	2,080	2,070	2,070	58,600	2,070
1998-08-11	2,105	2,105	2,090	2,090	232,100	2,090
1998-08-10	2,115	2,115	2,075	2,105	213,000	2,105
1998-08-07	2,110	2,110	2,095	2,100	95,800	2,100
1998-08-06	2,120	2,120	2,095	2,095	199,200	2,095
1998-08-05	2,080	2,090	2,075	2,075	115,500	2,075
1998-08-04	2,085	2,085	2,060	2,080	155,000	2,080
1998-08-03	2,080	2,085	2,075	2,075	91,200	2,075
1998-07-31	2,080	2,085	2,060	2,060	78,000	2,060
1998-07-30	2,085	2,090	2,060	2,070	119,300	2,070
1998-07-29	2,075	2,080	2,070	2,075	42,500	2,075
1998-07-28	2,080	2,080	2,060	2,075	84,100	2,075
1998-07-27	2,100	2,105	2,060	2,060	154,300	2,060
1998-07-24	2,105	2,105	2,095	2,100	130,800	2,100
1998-07-23	2,105	2,115	2,100	2,105	216,700	2,105
1998-07-22	2,100	2,105	2,090	2,100	296,000	2,100
1998-07-21	2,085	2,090	2,075	2,075	170,900	2,075
1998-07-17	2,090	2,090	2,080	2,085	147,900	2,085
1998-07-16	2,085	2,090	2,075	2,080	112,400	2,080
1998-07-15	2,100	2,110	2,085	2,085	305,200	2,085
1998-07-14	2,080	2,090	2,080	2,090	117,900	2,090
1998-07-13	2,035	2,080	2,035	2,080	51,100	2,080
1998-07-10	2,075	2,075	2,065	2,070	97,900	2,070
1998-07-09	2,070	2,075	2,065	2,065	107,600	2,065
1998-07-08	2,055	2,075	2,055	2,070	110,700	2,070
1998-07-07	2,030	2,080	2,030	2,070	73,500	2,070
1998-07-06	2,045	2,080	2,035	2,045	26,600	2,045
1998-07-03	2,075	2,095	2,070	2,085	221,500	2,085
1998-07-02	2,095	2,095	2,065	2,080	222,000	2,080
1998-07-01	1,998	2,050	1,975	2,050	154,300	2,050
1998-06-30	1,997	2,000	1,992	1,998	108,300	1,998
1998-06-29	1,980	1,989	1,975	1,982	107,400	1,982
1998-06-26	1,980	1,980	1,971	1,975	76,900	1,975
1998-06-25	1,979	1,980	1,972	1,980	35,100	1,980
1998-06-24	1,980	1,983	1,979	1,979	176,700	1,979
1998-06-23	1,980	1,980	1,975	1,980	78,500	1,980
1998-06-22	1,990	1,991	1,970	1,979	72,200	1,979
1998-06-19	1,988	1,990	1,970	1,990	31,500	1,990
1998-06-18	2,000	2,010	1,961	1,980	143,600	1,980
1998-06-17	1,968	1,980	1,968	1,974	443,100	1,974
1998-06-16	1,969	1,970	1,957	1,970	156,500	1,970
1998-06-15	1,987	1,987	1,960	1,970	167,000	1,970
1998-06-12	1,957	1,964	1,946	1,957	285,800	1,957
1998-06-11	1,974	1,974	1,954	1,957	76,000	1,957
1998-06-10	1,970	1,980	1,966	1,971	82,100	1,971
1998-06-09	1,970	1,985	1,968	1,985	103,900	1,985
1998-06-08	1,978	1,978	1,965	1,970	32,200	1,970
1998-06-05	1,967	1,980	1,964	1,980	34,500	1,980
1998-06-04	1,985	1,990	1,963	1,963	130,900	1,963
1998-06-03	1,970	1,985	1,960	1,985	155,500	1,985
1998-06-02	1,929	1,970	1,920	1,970	106,800	1,970
1998-06-01	1,940	1,940	1,910	1,919	54,800	1,919
1998-05-29	1,919	1,950	1,915	1,950	69,600	1,950
1998-05-28	1,890	1,915	1,890	1,912	108,600	1,912
1998-05-27	1,890	1,910	1,885	1,900	49,200	1,900
1998-05-26	1,890	1,905	1,882	1,905	42,300	1,905
1998-05-25	1,890	1,895	1,880	1,885	33,600	1,885
1998-05-22	1,910	1,910	1,885	1,892	88,100	1,892
1998-05-21	1,907	1,910	1,890	1,890	42,900	1,890
1998-05-20	1,909	1,910	1,885	1,907	89,000	1,907
1998-05-19	1,890	1,897	1,870	1,880	94,200	1,880
1998-05-18	1,882	1,890	1,870	1,890	56,200	1,890
1998-05-15	1,907	1,907	1,881	1,881	47,800	1,881
1998-05-14	1,899	1,910	1,899	1,907	135,000	1,907
1998-05-13	1,875	1,895	1,875	1,893	43,900	1,893
1998-05-12	1,872	1,880	1,871	1,874	70,800	1,874
1998-05-11	1,870	1,876	1,860	1,870	38,300	1,870
1998-05-08	1,854	1,870	1,854	1,869	47,900	1,869
1998-05-07	1,858	1,860	1,852	1,853	63,700	1,853
1998-05-06	1,910	1,910	1,851	1,855	54,200	1,855
1998-05-01	1,871	1,898	1,851	1,896	62,100	1,896
1998-04-30	1,865	1,950	1,865	1,950	66,800	1,950
1998-04-28	1,851	1,865	1,850	1,865	99,400	1,865
1998-04-27	1,900	1,900	1,850	1,851	80,300	1,851
1998-04-24	1,910	1,910	1,870	1,898	67,500	1,898
1998-04-23	1,900	1,900	1,898	1,898	74,300	1,898
1998-04-22	1,928	1,928	1,872	1,900	94,700	1,900
1998-04-21	1,911	1,911	1,880	1,898	41,100	1,898
1998-04-20	1,870	1,900	1,860	1,881	47,100	1,881
1998-04-17	1,869	1,889	1,841	1,860	87,600	1,860
1998-04-16	1,908	1,908	1,851	1,860	104,500	1,860
1998-04-15	1,901	1,901	1,884	1,884	63,700	1,884
1998-04-14	1,935	1,935	1,901	1,915	54,900	1,915
1998-04-13	1,900	1,950	1,900	1,935	45,600	1,935
1998-04-10	1,890	1,950	1,880	1,950	250,000	1,950
1998-04-09	1,890	1,900	1,850	1,900	103,600	1,900
1998-04-08	1,830	1,880	1,830	1,870	123,500	1,870
1998-04-07	1,840	1,840	1,810	1,810	112,000	1,810
1998-04-06	1,840	1,870	1,830	1,830	63,000	1,830
1998-04-03	1,870	1,880	1,840	1,840	64,900	1,840
1998-04-02	1,900	1,920	1,880	1,880	134,300	1,880
1998-04-01	1,890	1,910	1,880	1,890	57,100	1,890
1998-03-31	1,890	1,900	1,850	1,890	120,600	1,890
1998-03-30	1,890	1,900	1,870	1,870	69,800	1,870
1998-03-27	1,850	1,860	1,830	1,840	88,100	1,840
1998-03-26	1,850	1,890	1,850	1,860	117,400	1,860
1998-03-25	1,930	1,930	1,900	1,930	83,400	1,930
1998-03-24	1,930	1,940	1,900	1,930	53,800	1,930
1998-03-23	1,890	1,940	1,890	1,900	35,900	1,900
1998-03-20	1,880	1,920	1,880	1,920	93,200	1,920
1998-03-19	1,870	1,910	1,860	1,890	113,700	1,890
1998-03-18	1,940	1,940	1,900	1,900	165,800	1,900
1998-03-17	1,930	1,950	1,910	1,930	294,500	1,930
1998-03-16	1,920	1,920	1,900	1,910	81,300	1,910
1998-03-13	1,880	1,940	1,880	1,920	364,000	1,920
1998-03-12	1,860	1,880	1,860	1,860	84,700	1,860
1998-03-11	1,870	1,870	1,860	1,860	71,900	1,860
1998-03-10	1,870	1,880	1,860	1,870	65,500	1,870
1998-03-09	1,880	1,880	1,860	1,860	169,500	1,860
1998-03-06	1,840	1,850	1,830	1,850	57,200	1,850
1998-03-05	1,830	1,840	1,830	1,830	107,500	1,830
1998-03-04	1,850	1,860	1,840	1,840	50,400	1,840
1998-03-03	1,850	1,860	1,850	1,850	133,500	1,850
1998-03-02	1,840	1,850	1,830	1,840	156,100	1,840
1998-02-27	1,850	1,850	1,830	1,830	101,700	1,830
1998-02-26	1,830	1,840	1,820	1,830	36,600	1,830
1998-02-25	1,820	1,830	1,810	1,820	108,300	1,820
1998-02-24	1,820	1,830	1,810	1,820	107,000	1,820
1998-02-23	1,840	1,850	1,820	1,820	130,100	1,820
1998-02-20	1,870	1,870	1,840	1,850	106,000	1,850
1998-02-19	1,850	1,860	1,850	1,850	70,100	1,850
1998-02-18	1,860	1,860	1,850	1,850	134,700	1,850
1998-02-17	1,870	1,870	1,860	1,860	95,900	1,860
1998-02-16	1,870	1,890	1,870	1,880	59,000	1,880
1998-02-13	1,870	1,890	1,870	1,870	121,100	1,870
1998-02-12	1,890	1,890	1,870	1,870	94,800	1,870
1998-02-10	1,880	1,890	1,870	1,880	67,600	1,880
1998-02-09	1,880	1,890	1,870	1,880	71,300	1,880
1998-02-06	1,880	1,890	1,870	1,870	76,400	1,870
1998-02-05	1,880	1,890	1,880	1,880	51,800	1,880
1998-02-04	1,900	1,900	1,880	1,880	50,600	1,880
1998-02-03	1,920	1,920	1,900	1,900	48,800	1,900
1998-02-02	1,900	1,910	1,900	1,900	123,000	1,900
1998-01-30	1,920	1,930	1,910	1,910	80,200	1,910
1998-01-29	1,900	1,920	1,890	1,920	98,500	1,920
1998-01-28	1,930	1,930	1,890	1,890	142,400	1,890
1998-01-27	1,930	1,930	1,900	1,900	127,700	1,900
1998-01-26	1,890	1,910	1,880	1,890	82,500	1,890
1998-01-23	1,860	1,890	1,860	1,880	111,100	1,880
1998-01-22	1,900	1,900	1,870	1,870	94,400	1,870
1998-01-21	1,890	1,890	1,870	1,890	226,300	1,890
1998-01-20	1,900	1,900	1,870	1,880	133,400	1,880
1998-01-19	1,900	1,950	1,890	1,900	78,300	1,900
1998-01-16	1,860	1,880	1,860	1,880	116,000	1,880
1998-01-14	1,870	1,870	1,860	1,860	84,900	1,860
1998-01-13	1,860	1,870	1,860	1,870	98,300	1,870
1998-01-12	1,860	1,870	1,850	1,850	104,100	1,850
1998-01-09	1,870	1,880	1,860	1,860	46,000	1,860
1998-01-08	1,890	1,900	1,880	1,890	89,300	1,890
1998-01-07	1,880	1,890	1,860	1,890	75,400	1,890
1998-01-06	1,870	1,880	1,860	1,880	81,700	1,880
1998-01-05	1,870	1,880	1,860	1,870	21,000	1,870

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

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