9504 中国電力(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,285	2,300	2,280	2,285	370,300	2,285
2005-12-29	2,285	2,285	2,270	2,270	428,500	2,270
2005-12-28	2,280	2,280	2,275	2,280	259,700	2,280
2005-12-27	2,290	2,295	2,280	2,280	257,600	2,280
2005-12-26	2,300	2,305	2,290	2,290	251,200	2,290
2005-12-22	2,300	2,305	2,290	2,295	397,900	2,295
2005-12-21	2,290	2,300	2,285	2,300	416,800	2,300
2005-12-20	2,285	2,290	2,280	2,285	407,100	2,285
2005-12-19	2,280	2,280	2,275	2,280	264,200	2,280
2005-12-16	2,275	2,285	2,270	2,275	369,500	2,275
2005-12-15	2,285	2,295	2,270	2,270	674,900	2,270
2005-12-14	2,295	2,300	2,285	2,285	493,600	2,285
2005-12-13	2,290	2,300	2,285	2,290	448,900	2,290
2005-12-12	2,290	2,305	2,285	2,285	437,500	2,285
2005-12-09	2,295	2,295	2,280	2,280	828,300	2,280
2005-12-08	2,300	2,300	2,285	2,290	495,800	2,290
2005-12-07	2,290	2,300	2,290	2,290	334,500	2,290
2005-12-06	2,290	2,305	2,285	2,290	424,800	2,290
2005-12-05	2,300	2,310	2,290	2,290	580,900	2,290
2005-12-02	2,290	2,300	2,280	2,300	461,900	2,300
2005-12-01	2,285	2,290	2,270	2,270	453,300	2,270
2005-11-30	2,290	2,295	2,270	2,270	624,800	2,270
2005-11-29	2,285	2,295	2,280	2,285	399,300	2,285
2005-11-28	2,280	2,295	2,280	2,285	192,100	2,285
2005-11-25	2,275	2,285	2,275	2,285	198,400	2,285
2005-11-24	2,280	2,295	2,270	2,275	312,500	2,275
2005-11-22	2,280	2,295	2,275	2,295	380,300	2,295
2005-11-21	2,290	2,290	2,265	2,265	387,900	2,265
2005-11-18	2,275	2,295	2,275	2,290	236,600	2,290
2005-11-17	2,270	2,285	2,260	2,275	227,400	2,275
2005-11-16	2,265	2,275	2,260	2,270	208,400	2,270
2005-11-15	2,275	2,280	2,265	2,270	204,200	2,270
2005-11-14	2,290	2,295	2,270	2,270	302,100	2,270
2005-11-11	2,280	2,290	2,270	2,280	319,900	2,280
2005-11-10	2,270	2,270	2,250	2,265	246,600	2,265
2005-11-09	2,270	2,275	2,255	2,255	201,100	2,255
2005-11-08	2,260	2,275	2,255	2,255	307,700	2,255
2005-11-07	2,285	2,295	2,235	2,240	550,900	2,240
2005-11-04	2,300	2,305	2,280	2,280	447,400	2,280
2005-11-02	2,320	2,320	2,295	2,295	315,800	2,295
2005-11-01	2,330	2,335	2,320	2,320	194,500	2,320
2005-10-31	2,290	2,335	2,285	2,325	458,500	2,325
2005-10-28	2,300	2,310	2,280	2,285	430,100	2,285
2005-10-27	2,285	2,300	2,280	2,300	330,500	2,300
2005-10-26	2,275	2,285	2,270	2,285	311,400	2,285
2005-10-25	2,265	2,280	2,265	2,265	318,300	2,265
2005-10-24	2,280	2,280	2,255	2,255	177,600	2,255
2005-10-21	2,280	2,280	2,260	2,275	340,100	2,275
2005-10-20	2,270	2,295	2,265	2,280	375,200	2,280
2005-10-19	2,240	2,260	2,240	2,255	372,200	2,255
2005-10-18	2,265	2,265	2,240	2,240	268,300	2,240
2005-10-17	2,270	2,270	2,250	2,255	163,800	2,255
2005-10-14	2,255	2,275	2,240	2,260	323,100	2,260
2005-10-13	2,275	2,275	2,235	2,260	328,900	2,260
2005-10-12	2,255	2,300	2,245	2,275	406,600	2,275
2005-10-11	2,210	2,240	2,210	2,240	291,000	2,240
2005-10-07	2,210	2,230	2,205	2,205	510,100	2,205
2005-10-06	2,240	2,250	2,210	2,210	335,700	2,210
2005-10-05	2,275	2,280	2,250	2,255	503,000	2,255
2005-10-04	2,270	2,300	2,270	2,275	376,700	2,275
2005-10-03	2,330	2,330	2,270	2,285	466,600	2,285
2005-09-30	2,375	2,375	2,320	2,340	466,500	2,340
2005-09-29	2,345	2,360	2,335	2,355	454,000	2,355
2005-09-28	2,340	2,345	2,330	2,345	259,800	2,345
2005-09-27	2,355	2,360	2,340	2,340	337,700	2,340
2005-09-26	2,380	2,390	2,375	2,385	427,600	2,385
2005-09-22	2,365	2,375	2,360	2,370	418,700	2,370
2005-09-21	2,365	2,375	2,350	2,355	329,400	2,355
2005-09-20	2,330	2,365	2,325	2,360	640,500	2,360
2005-09-16	2,310	2,325	2,310	2,315	364,500	2,315
2005-09-15	2,290	2,315	2,290	2,310	660,700	2,310
2005-09-14	2,265	2,290	2,260	2,285	389,600	2,285
2005-09-13	2,250	2,265	2,250	2,265	299,800	2,265
2005-09-12	2,255	2,265	2,250	2,255	317,800	2,255
2005-09-09	2,230	2,240	2,225	2,240	1,121,100	2,240
2005-09-08	2,235	2,240	2,220	2,220	242,500	2,220
2005-09-07	2,245	2,250	2,230	2,230	378,100	2,230
2005-09-06	2,235	2,250	2,235	2,240	362,700	2,240
2005-09-05	2,225	2,235	2,225	2,230	226,100	2,230
2005-09-02	2,220	2,225	2,220	2,220	193,200	2,220
2005-09-01	2,210	2,220	2,205	2,210	303,100	2,210
2005-08-31	2,200	2,205	2,195	2,205	364,400	2,205
2005-08-30	2,200	2,200	2,195	2,195	256,300	2,195
2005-08-29	2,215	2,215	2,195	2,195	428,700	2,195
2005-08-26	2,185	2,210	2,185	2,210	359,600	2,210
2005-08-25	2,180	2,190	2,175	2,180	328,900	2,180
2005-08-24	2,190	2,190	2,170	2,180	581,900	2,180
2005-08-23	2,185	2,190	2,180	2,190	414,100	2,190
2005-08-22	2,195	2,195	2,180	2,185	529,200	2,185
2005-08-19	2,200	2,200	2,190	2,190	309,900	2,190
2005-08-18	2,215	2,220	2,195	2,195	192,300	2,195
2005-08-17	2,210	2,225	2,205	2,205	338,100	2,205
2005-08-16	2,190	2,210	2,190	2,200	239,700	2,200
2005-08-15	2,205	2,205	2,185	2,190	322,200	2,190
2005-08-12	2,235	2,235	2,180	2,180	431,400	2,180
2005-08-11	2,245	2,245	2,220	2,220	290,200	2,220
2005-08-10	2,215	2,240	2,215	2,235	286,700	2,235
2005-08-09	2,185	2,220	2,175	2,215	354,400	2,215
2005-08-08	2,140	2,180	2,120	2,170	479,000	2,170
2005-08-05	2,200	2,200	2,150	2,160	443,100	2,160
2005-08-04	2,235	2,240	2,200	2,205	488,800	2,205
2005-08-03	2,245	2,250	2,230	2,230	500,100	2,230
2005-08-02	2,235	2,250	2,235	2,240	281,200	2,240
2005-08-01	2,230	2,245	2,230	2,230	375,400	2,230
2005-07-29	2,240	2,245	2,230	2,230	302,600	2,230
2005-07-28	2,245	2,250	2,235	2,235	299,500	2,235
2005-07-27	2,230	2,245	2,230	2,245	353,200	2,245
2005-07-26	2,215	2,225	2,205	2,220	308,900	2,220
2005-07-25	2,210	2,220	2,200	2,210	337,800	2,210
2005-07-22	2,215	2,215	2,200	2,200	291,700	2,200
2005-07-21	2,210	2,225	2,205	2,210	456,900	2,210
2005-07-20	2,180	2,210	2,175	2,205	545,500	2,205
2005-07-19	2,170	2,180	2,165	2,170	218,800	2,170
2005-07-15	2,180	2,185	2,165	2,170	268,700	2,170
2005-07-14	2,175	2,185	2,170	2,170	244,400	2,170
2005-07-13	2,170	2,175	2,165	2,175	222,600	2,175
2005-07-12	2,165	2,175	2,165	2,170	221,000	2,170
2005-07-11	2,155	2,170	2,155	2,165	236,100	2,165
2005-07-08	2,150	2,165	2,145	2,155	320,200	2,155
2005-07-07	2,155	2,160	2,150	2,155	257,900	2,155
2005-07-06	2,155	2,170	2,155	2,160	278,600	2,160
2005-07-05	2,155	2,165	2,150	2,155	164,700	2,155
2005-07-04	2,160	2,165	2,145	2,155	281,200	2,155
2005-07-01	2,165	2,180	2,160	2,160	218,500	2,160
2005-06-30	2,175	2,175	2,160	2,165	409,400	2,165
2005-06-29	2,135	2,170	2,135	2,165	431,100	2,165
2005-06-28	2,125	2,135	2,120	2,135	207,800	2,135
2005-06-27	2,120	2,125	2,115	2,120	254,800	2,120
2005-06-24	2,110	2,135	2,105	2,135	474,300	2,135
2005-06-23	2,100	2,115	2,090	2,110	306,400	2,110
2005-06-22	2,085	2,100	2,080	2,100	398,600	2,100
2005-06-21	2,075	2,085	2,075	2,080	223,500	2,080
2005-06-20	2,080	2,085	2,075	2,080	295,400	2,080
2005-06-17	2,085	2,090	2,070	2,070	243,700	2,070
2005-06-16	2,080	2,090	2,070	2,070	191,300	2,070
2005-06-15	2,075	2,085	2,065	2,080	263,400	2,080
2005-06-14	2,075	2,075	2,070	2,070	108,100	2,070
2005-06-13	2,070	2,080	2,065	2,075	237,100	2,075
2005-06-10	2,070	2,080	2,065	2,070	489,700	2,070
2005-06-09	2,070	2,080	2,070	2,070	308,300	2,070
2005-06-08	2,060	2,080	2,055	2,070	300,300	2,070
2005-06-07	2,045	2,060	2,045	2,060	166,400	2,060
2005-06-06	2,050	2,055	2,045	2,050	113,300	2,050
2005-06-03	2,060	2,060	2,050	2,050	117,800	2,050
2005-06-02	2,055	2,070	2,050	2,055	223,000	2,055
2005-06-01	2,035	2,060	2,030	2,060	289,500	2,060
2005-05-31	2,040	2,045	2,030	2,045	198,000	2,045
2005-05-30	2,030	2,045	2,020	2,045	197,700	2,045
2005-05-27	2,015	2,030	2,015	2,020	214,200	2,020
2005-05-26	2,010	2,020	2,005	2,015	131,200	2,015
2005-05-25	2,010	2,015	2,005	2,005	126,200	2,005
2005-05-24	2,015	2,020	2,005	2,010	146,400	2,010
2005-05-23	2,005	2,025	2,000	2,015	170,100	2,015
2005-05-20	2,025	2,025	2,005	2,005	244,500	2,005
2005-05-19	2,015	2,015	2,000	2,010	208,800	2,010
2005-05-18	2,015	2,015	1,998	2,000	149,200	2,000
2005-05-17	2,020	2,025	1,997	2,010	222,200	2,010
2005-05-16	2,035	2,040	2,015	2,015	275,400	2,015
2005-05-13	2,050	2,050	2,030	2,035	273,700	2,035
2005-05-12	2,045	2,055	2,040	2,050	281,800	2,050
2005-05-11	2,030	2,050	2,030	2,050	202,400	2,050
2005-05-10	2,040	2,045	2,030	2,040	176,700	2,040
2005-05-09	2,050	2,050	2,035	2,040	205,400	2,040
2005-05-06	2,035	2,050	2,030	2,050	196,300	2,050
2005-05-02	2,005	2,035	2,005	2,035	265,500	2,035
2005-04-28	2,005	2,020	2,000	2,020	170,400	2,020
2005-04-27	1,986	2,015	1,986	2,005	248,300	2,005
2005-04-26	1,982	1,992	1,978	1,990	176,800	1,990
2005-04-25	1,976	1,994	1,976	1,984	175,200	1,984
2005-04-22	1,994	1,994	1,972	1,980	377,000	1,980
2005-04-21	1,970	1,978	1,967	1,975	277,500	1,975
2005-04-20	1,987	1,995	1,976	1,986	214,900	1,986
2005-04-19	1,976	1,989	1,961	1,987	369,000	1,987
2005-04-18	1,996	2,000	1,959	1,961	514,400	1,961
2005-04-15	1,998	2,005	1,990	1,996	336,000	1,996
2005-04-14	2,000	2,000	1,990	1,999	335,600	1,999
2005-04-13	2,015	2,020	2,000	2,005	165,400	2,005
2005-04-12	2,010	2,020	2,010	2,010	148,200	2,010
2005-04-11	2,015	2,025	2,010	2,015	217,400	2,015
2005-04-08	2,005	2,025	2,005	2,020	274,000	2,020
2005-04-07	2,005	2,015	2,005	2,005	229,600	2,005
2005-04-06	2,005	2,020	2,005	2,020	186,600	2,020
2005-04-05	2,005	2,015	2,005	2,015	138,700	2,015
2005-04-04	2,005	2,020	2,000	2,010	165,500	2,010
2005-04-01	2,010	2,015	2,005	2,005	207,100	2,005
2005-03-31	2,010	2,035	2,000	2,035	323,000	2,035
2005-03-30	2,010	2,025	2,005	2,015	192,400	2,015
2005-03-29	2,025	2,030	2,000	2,015	313,400	2,015
2005-03-28	2,000	2,045	1,998	2,040	354,300	2,040
2005-03-25	2,045	2,060	2,045	2,045	293,600	2,045
2005-03-24	2,060	2,060	2,050	2,050	266,700	2,050
2005-03-23	2,055	2,065	2,050	2,060	391,400	2,060
2005-03-22	2,060	2,060	2,050	2,060	242,000	2,060
2005-03-18	2,050	2,060	2,050	2,055	118,000	2,055
2005-03-17	2,045	2,055	2,040	2,050	330,700	2,050
2005-03-16	2,050	2,065	2,035	2,065	418,900	2,065
2005-03-15	2,050	2,050	2,040	2,040	213,400	2,040
2005-03-14	2,045	2,060	2,040	2,040	267,200	2,040
2005-03-11	2,050	2,060	2,045	2,050	647,600	2,050
2005-03-10	2,045	2,060	2,040	2,050	210,400	2,050
2005-03-09	2,055	2,060	2,050	2,050	274,100	2,050
2005-03-08	2,055	2,070	2,055	2,065	302,300	2,065
2005-03-07	2,035	2,070	2,035	2,065	362,900	2,065
2005-03-04	2,020	2,060	2,020	2,055	484,400	2,055
2005-03-03	2,020	2,030	2,015	2,030	413,600	2,030
2005-03-02	2,015	2,030	2,015	2,015	331,600	2,015
2005-03-01	2,005	2,030	2,005	2,030	474,400	2,030
2005-02-28	1,999	2,015	1,991	2,010	424,100	2,010
2005-02-25	1,985	2,010	1,985	1,999	461,600	1,999
2005-02-24	1,980	1,985	1,975	1,982	308,300	1,982
2005-02-23	1,972	1,982	1,970	1,976	325,200	1,976
2005-02-22	1,973	1,975	1,965	1,967	308,200	1,967
2005-02-21	1,963	1,971	1,960	1,965	275,500	1,965
2005-02-18	1,959	1,973	1,955	1,958	531,700	1,958
2005-02-17	1,952	1,959	1,948	1,955	427,000	1,955
2005-02-16	1,954	1,957	1,951	1,951	417,200	1,951
2005-02-15	1,947	1,955	1,947	1,953	344,000	1,953
2005-02-14	1,954	1,954	1,944	1,947	878,200	1,947
2005-02-10	1,965	1,965	1,952	1,953	663,000	1,953
2005-02-09	1,963	1,965	1,956	1,965	344,600	1,965
2005-02-08	1,966	1,966	1,951	1,951	304,300	1,951
2005-02-07	1,949	1,968	1,945	1,965	535,900	1,965
2005-02-04	1,938	1,947	1,934	1,943	385,900	1,943
2005-02-03	1,935	1,936	1,930	1,935	204,900	1,935
2005-02-02	1,940	1,941	1,934	1,935	329,300	1,935
2005-02-01	1,933	1,936	1,925	1,936	381,700	1,936
2005-01-31	1,919	1,935	1,919	1,922	250,000	1,922
2005-01-28	1,914	1,920	1,907	1,918	227,100	1,918
2005-01-27	1,930	1,933	1,907	1,918	331,600	1,918
2005-01-26	1,930	1,936	1,927	1,934	236,100	1,934
2005-01-25	1,922	1,932	1,918	1,932	246,700	1,932
2005-01-24	1,906	1,920	1,901	1,915	198,900	1,915
2005-01-21	1,906	1,915	1,903	1,906	227,500	1,906
2005-01-20	1,907	1,908	1,897	1,903	315,600	1,903
2005-01-19	1,916	1,918	1,910	1,910	200,800	1,910
2005-01-18	1,920	1,922	1,906	1,912	289,200	1,912
2005-01-17	1,922	1,922	1,916	1,918	245,300	1,918
2005-01-14	1,910	1,920	1,905	1,919	261,000	1,919
2005-01-13	1,921	1,921	1,912	1,913	164,200	1,913
2005-01-12	1,930	1,939	1,920	1,920	271,700	1,920
2005-01-11	1,927	1,939	1,927	1,937	271,800	1,937
2005-01-07	1,920	1,928	1,914	1,926	271,800	1,926
2005-01-06	1,907	1,923	1,907	1,912	136,900	1,912
2005-01-05	1,913	1,918	1,910	1,910	128,000	1,910
2005-01-04	1,913	1,921	1,909	1,916	75,700	1,916

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