9504 中国電力(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,620	2,655	2,620	2,640	276,400	2,640
2006-12-28	2,630	2,645	2,610	2,620	399,800	2,620
2006-12-27	2,670	2,670	2,640	2,640	425,100	2,640
2006-12-26	2,640	2,655	2,640	2,655	382,300	2,655
2006-12-25	2,670	2,675	2,625	2,640	486,500	2,640
2006-12-22	2,675	2,690	2,650	2,675	690,300	2,675
2006-12-21	2,635	2,675	2,625	2,675	1,079,200	2,675
2006-12-20	2,610	2,635	2,590	2,635	901,300	2,635
2006-12-19	2,595	2,610	2,575	2,600	902,500	2,600
2006-12-18	2,590	2,595	2,560	2,595	827,700	2,595
2006-12-15	2,595	2,600	2,580	2,585	543,200	2,585
2006-12-14	2,585	2,600	2,575	2,595	428,300	2,595
2006-12-13	2,575	2,585	2,560	2,580	366,700	2,580
2006-12-12	2,560	2,595	2,555	2,570	428,400	2,570
2006-12-11	2,530	2,575	2,530	2,560	380,900	2,560
2006-12-08	2,560	2,565	2,535	2,535	562,400	2,535
2006-12-07	2,560	2,565	2,530	2,550	701,300	2,550
2006-12-06	2,520	2,570	2,520	2,565	1,125,200	2,565
2006-12-05	2,495	2,520	2,495	2,520	944,900	2,520
2006-12-04	2,490	2,495	2,470	2,490	788,800	2,490
2006-12-01	2,495	2,520	2,485	2,490	759,400	2,490
2006-11-30	2,475	2,500	2,450	2,490	925,600	2,490
2006-11-29	2,450	2,465	2,440	2,465	610,700	2,465
2006-11-28	2,445	2,450	2,420	2,450	660,900	2,450
2006-11-27	2,430	2,460	2,430	2,460	273,000	2,460
2006-11-24	2,435	2,440	2,430	2,430	426,500	2,430
2006-11-22	2,440	2,450	2,425	2,445	426,600	2,445
2006-11-21	2,440	2,450	2,435	2,440	310,200	2,440
2006-11-20	2,455	2,460	2,425	2,435	439,500	2,435
2006-11-17	2,435	2,460	2,435	2,450	556,700	2,450
2006-11-16	2,455	2,465	2,440	2,440	390,700	2,440
2006-11-15	2,470	2,475	2,455	2,455	405,300	2,455
2006-11-14	2,475	2,495	2,470	2,480	645,400	2,480
2006-11-13	2,450	2,485	2,445	2,475	719,700	2,475
2006-11-10	2,455	2,475	2,445	2,460	644,800	2,460
2006-11-09	2,440	2,460	2,435	2,450	413,400	2,450
2006-11-08	2,440	2,460	2,430	2,430	528,900	2,430
2006-11-07	2,445	2,470	2,435	2,445	308,800	2,445
2006-11-06	2,430	2,455	2,420	2,445	517,700	2,445
2006-11-02	2,430	2,445	2,420	2,435	481,200	2,435
2006-11-01	2,420	2,440	2,420	2,435	398,200	2,435
2006-10-31	2,440	2,450	2,420	2,420	618,700	2,420
2006-10-30	2,460	2,470	2,435	2,435	881,900	2,435
2006-10-27	2,500	2,500	2,465	2,475	517,000	2,475
2006-10-26	2,510	2,510	2,480	2,490	364,400	2,490
2006-10-25	2,510	2,515	2,495	2,495	343,000	2,495
2006-10-24	2,495	2,505	2,490	2,505	428,800	2,505
2006-10-23	2,485	2,505	2,470	2,505	507,900	2,505
2006-10-20	2,475	2,490	2,465	2,485	399,400	2,485
2006-10-19	2,475	2,485	2,460	2,470	334,300	2,470
2006-10-18	2,490	2,495	2,455	2,480	639,200	2,480
2006-10-17	2,495	2,505	2,490	2,495	484,400	2,495
2006-10-16	2,490	2,510	2,485	2,505	699,800	2,505
2006-10-13	2,485	2,495	2,470	2,485	551,800	2,485
2006-10-12	2,470	2,490	2,460	2,470	395,800	2,470
2006-10-11	2,490	2,495	2,450	2,460	457,500	2,460
2006-10-10	2,480	2,490	2,475	2,485	212,200	2,485
2006-10-06	2,485	2,490	2,475	2,485	319,500	2,485
2006-10-05	2,485	2,500	2,485	2,500	474,000	2,500
2006-10-04	2,485	2,500	2,470	2,480	512,800	2,480
2006-10-03	2,495	2,500	2,475	2,485	406,200	2,485
2006-10-02	2,490	2,500	2,480	2,500	458,000	2,500
2006-09-29	2,485	2,500	2,480	2,490	451,900	2,490
2006-09-28	2,480	2,485	2,455	2,480	334,900	2,480
2006-09-27	2,440	2,485	2,440	2,475	549,100	2,475
2006-09-26	2,395	2,475	2,395	2,425	905,300	2,425
2006-09-25	2,445	2,455	2,365	2,420	657,200	2,420
2006-09-22	2,465	2,465	2,435	2,435	432,900	2,435
2006-09-21	2,475	2,480	2,450	2,465	447,300	2,465
2006-09-20	2,470	2,480	2,460	2,475	325,700	2,475
2006-09-19	2,495	2,505	2,465	2,470	492,400	2,470
2006-09-15	2,485	2,495	2,475	2,485	329,400	2,485
2006-09-14	2,475	2,495	2,465	2,490	369,600	2,490
2006-09-13	2,480	2,490	2,470	2,475	288,600	2,475
2006-09-12	2,480	2,485	2,465	2,480	404,000	2,480
2006-09-11	2,460	2,480	2,450	2,455	310,100	2,455
2006-09-08	2,455	2,485	2,450	2,460	670,800	2,460
2006-09-07	2,490	2,495	2,450	2,455	358,900	2,455
2006-09-06	2,490	2,500	2,490	2,490	293,600	2,490
2006-09-05	2,495	2,500	2,480	2,500	273,800	2,500
2006-09-04	2,485	2,495	2,480	2,490	308,700	2,490
2006-09-01	2,485	2,485	2,465	2,475	191,700	2,475
2006-08-31	2,450	2,485	2,450	2,485	420,400	2,485
2006-08-30	2,455	2,465	2,450	2,460	283,100	2,460
2006-08-29	2,455	2,465	2,445	2,460	612,300	2,460
2006-08-28	2,465	2,465	2,425	2,445	279,500	2,445
2006-08-25	2,450	2,465	2,445	2,455	399,500	2,455
2006-08-24	2,435	2,450	2,425	2,445	303,800	2,445
2006-08-23	2,445	2,445	2,430	2,435	201,100	2,435
2006-08-22	2,430	2,445	2,425	2,445	268,500	2,445
2006-08-21	2,420	2,430	2,410	2,420	238,600	2,420
2006-08-18	2,410	2,435	2,410	2,425	249,300	2,425
2006-08-17	2,445	2,445	2,405	2,405	476,200	2,405
2006-08-16	2,415	2,440	2,410	2,440	397,300	2,440
2006-08-15	2,410	2,415	2,405	2,410	222,400	2,410
2006-08-14	2,395	2,420	2,390	2,420	228,100	2,420
2006-08-11	2,395	2,405	2,395	2,400	139,700	2,400
2006-08-10	2,385	2,405	2,375	2,400	278,300	2,400
2006-08-09	2,370	2,390	2,350	2,390	369,000	2,390
2006-08-08	2,350	2,370	2,345	2,360	201,800	2,360
2006-08-07	2,370	2,375	2,340	2,345	277,800	2,345
2006-08-04	2,375	2,375	2,365	2,375	185,700	2,375
2006-08-03	2,385	2,390	2,365	2,365	233,800	2,365
2006-08-02	2,370	2,400	2,355	2,400	380,400	2,400
2006-08-01	2,385	2,395	2,375	2,375	194,600	2,375
2006-07-31	2,390	2,400	2,375	2,380	282,300	2,380
2006-07-28	2,390	2,390	2,370	2,375	223,500	2,375
2006-07-27	2,375	2,390	2,370	2,385	292,600	2,385
2006-07-26	2,390	2,390	2,365	2,370	242,700	2,370
2006-07-25	2,360	2,390	2,360	2,390	302,500	2,390
2006-07-24	2,345	2,370	2,325	2,355	288,100	2,355
2006-07-21	2,385	2,385	2,330	2,335	398,100	2,335
2006-07-20	2,380	2,380	2,360	2,375	447,200	2,375
2006-07-19	2,325	2,365	2,325	2,345	491,200	2,345
2006-07-18	2,340	2,350	2,305	2,325	369,100	2,325
2006-07-14	2,365	2,365	2,340	2,340	282,000	2,340
2006-07-13	2,370	2,390	2,345	2,365	331,400	2,365
2006-07-12	2,405	2,410	2,375	2,390	401,000	2,390
2006-07-11	2,410	2,415	2,400	2,410	377,400	2,410
2006-07-10	2,380	2,415	2,380	2,410	564,400	2,410
2006-07-07	2,400	2,410	2,390	2,405	475,800	2,405
2006-07-06	2,405	2,410	2,385	2,395	264,100	2,395
2006-07-05	2,400	2,410	2,390	2,400	278,900	2,400
2006-07-04	2,400	2,415	2,390	2,400	305,600	2,400
2006-07-03	2,420	2,425	2,390	2,390	322,400	2,390
2006-06-30	2,405	2,420	2,385	2,420	482,200	2,420
2006-06-29	2,360	2,395	2,360	2,385	275,400	2,385
2006-06-28	2,365	2,380	2,350	2,365	261,800	2,365
2006-06-27	2,370	2,375	2,355	2,375	230,400	2,375
2006-06-26	2,355	2,360	2,340	2,350	289,800	2,350
2006-06-23	2,375	2,375	2,355	2,365	229,000	2,365
2006-06-22	2,375	2,395	2,370	2,395	525,800	2,395
2006-06-21	2,360	2,390	2,360	2,375	274,800	2,375
2006-06-20	2,355	2,385	2,355	2,360	395,000	2,360
2006-06-19	2,355	2,390	2,345	2,360	575,100	2,360
2006-06-16	2,290	2,335	2,275	2,335	531,300	2,335
2006-06-15	2,270	2,280	2,235	2,250	541,400	2,250
2006-06-14	2,210	2,280	2,205	2,280	610,800	2,280
2006-06-13	2,240	2,245	2,220	2,220	299,800	2,220
2006-06-12	2,250	2,265	2,225	2,240	381,800	2,240
2006-06-09	2,265	2,280	2,235	2,265	796,600	2,265
2006-06-08	2,325	2,330	2,255	2,255	600,900	2,255
2006-06-07	2,340	2,350	2,325	2,335	298,500	2,335
2006-06-06	2,350	2,360	2,340	2,350	317,200	2,350
2006-06-05	2,390	2,390	2,360	2,365	383,000	2,365
2006-06-02	2,410	2,410	2,370	2,395	591,900	2,395
2006-06-01	2,430	2,430	2,400	2,405	431,300	2,405
2006-05-31	2,400	2,415	2,400	2,405	314,800	2,405
2006-05-30	2,415	2,440	2,410	2,420	413,000	2,420
2006-05-29	2,405	2,430	2,390	2,425	583,900	2,425
2006-05-26	2,345	2,385	2,345	2,385	472,200	2,385
2006-05-25	2,335	2,360	2,320	2,340	339,600	2,340
2006-05-24	2,315	2,335	2,300	2,330	544,200	2,330
2006-05-23	2,325	2,340	2,315	2,320	423,200	2,320
2006-05-22	2,355	2,355	2,330	2,335	394,600	2,335
2006-05-19	2,345	2,345	2,325	2,340	646,300	2,340
2006-05-18	2,365	2,365	2,345	2,355	497,500	2,355
2006-05-17	2,380	2,385	2,355	2,370	499,800	2,370
2006-05-16	2,400	2,415	2,380	2,380	504,200	2,380
2006-05-15	2,355	2,400	2,350	2,400	638,100	2,400
2006-05-12	2,390	2,395	2,355	2,360	611,500	2,360
2006-05-11	2,395	2,405	2,380	2,390	446,900	2,390
2006-05-10	2,450	2,450	2,400	2,405	659,100	2,405
2006-05-09	2,450	2,480	2,440	2,450	946,000	2,450
2006-05-08	2,465	2,480	2,450	2,450	414,800	2,450
2006-05-02	2,440	2,465	2,425	2,450	497,500	2,450
2006-05-01	2,385	2,450	2,380	2,435	587,100	2,435
2006-04-28	2,420	2,420	2,370	2,385	465,100	2,385
2006-04-27	2,425	2,440	2,415	2,420	299,700	2,420
2006-04-26	2,420	2,435	2,400	2,415	454,600	2,415
2006-04-25	2,345	2,430	2,345	2,420	725,800	2,420
2006-04-24	2,370	2,375	2,315	2,345	608,500	2,345
2006-04-21	2,405	2,405	2,380	2,385	536,700	2,385
2006-04-20	2,405	2,410	2,390	2,395	656,600	2,395
2006-04-19	2,450	2,450	2,410	2,410	564,400	2,410
2006-04-18	2,435	2,455	2,435	2,450	304,900	2,450
2006-04-17	2,450	2,450	2,430	2,435	317,600	2,435
2006-04-14	2,475	2,475	2,460	2,460	274,500	2,460
2006-04-13	2,445	2,480	2,415	2,470	523,700	2,470
2006-04-12	2,480	2,485	2,450	2,450	513,900	2,450
2006-04-11	2,490	2,490	2,475	2,475	306,600	2,475
2006-04-10	2,500	2,505	2,480	2,480	386,900	2,480
2006-04-07	2,515	2,520	2,490	2,505	451,900	2,505
2006-04-06	2,485	2,510	2,475	2,510	442,900	2,510
2006-04-05	2,470	2,490	2,465	2,475	400,500	2,475
2006-04-04	2,500	2,510	2,470	2,470	573,000	2,470
2006-04-03	2,445	2,495	2,440	2,480	566,900	2,480
2006-03-31	2,500	2,500	2,450	2,450	570,600	2,450
2006-03-30	2,495	2,520	2,490	2,500	559,900	2,500
2006-03-29	2,505	2,510	2,485	2,490	440,200	2,490
2006-03-28	2,500	2,510	2,455	2,505	543,100	2,505
2006-03-27	2,540	2,545	2,535	2,540	426,500	2,540
2006-03-24	2,525	2,545	2,525	2,535	631,000	2,535
2006-03-23	2,560	2,580	2,530	2,530	785,100	2,530
2006-03-22	2,580	2,580	2,560	2,575	564,000	2,575
2006-03-20	2,535	2,570	2,535	2,570	581,200	2,570
2006-03-17	2,530	2,545	2,530	2,540	296,200	2,540
2006-03-16	2,540	2,550	2,520	2,520	379,500	2,520
2006-03-15	2,535	2,540	2,525	2,540	430,800	2,540
2006-03-14	2,535	2,550	2,520	2,525	548,300	2,525
2006-03-13	2,530	2,555	2,525	2,530	480,200	2,530
2006-03-10	2,570	2,580	2,525	2,530	1,210,100	2,530
2006-03-09	2,560	2,585	2,545	2,585	605,500	2,585
2006-03-08	2,560	2,565	2,525	2,555	764,700	2,555
2006-03-07	2,620	2,625	2,560	2,570	1,156,600	2,570
2006-03-06	2,640	2,640	2,600	2,620	768,800	2,620
2006-03-03	2,620	2,640	2,600	2,640	1,137,500	2,640
2006-03-02	2,580	2,640	2,575	2,625	1,915,000	2,625
2006-03-01	2,525	2,575	2,520	2,565	1,571,500	2,565
2006-02-28	2,510	2,525	2,485	2,515	957,400	2,515
2006-02-27	2,475	2,505	2,470	2,495	785,600	2,495
2006-02-24	2,475	2,475	2,460	2,475	497,800	2,475
2006-02-23	2,470	2,485	2,465	2,470	599,900	2,470
2006-02-22	2,470	2,480	2,465	2,470	631,200	2,470
2006-02-21	2,470	2,470	2,460	2,470	482,000	2,470
2006-02-20	2,470	2,475	2,460	2,470	451,000	2,470
2006-02-17	2,460	2,475	2,455	2,465	735,000	2,465
2006-02-16	2,455	2,470	2,455	2,465	317,700	2,465
2006-02-15	2,465	2,465	2,450	2,460	520,600	2,460
2006-02-14	2,465	2,470	2,455	2,460	498,400	2,460
2006-02-13	2,455	2,470	2,440	2,465	569,700	2,465
2006-02-10	2,460	2,470	2,450	2,455	464,900	2,455
2006-02-09	2,450	2,470	2,445	2,465	403,200	2,465
2006-02-08	2,455	2,465	2,430	2,430	506,800	2,430
2006-02-07	2,455	2,470	2,450	2,460	599,300	2,460
2006-02-06	2,445	2,460	2,440	2,450	709,100	2,450
2006-02-03	2,455	2,460	2,435	2,440	838,900	2,440
2006-02-02	2,450	2,475	2,445	2,470	546,700	2,470
2006-02-01	2,475	2,475	2,425	2,425	1,025,700	2,425
2006-01-31	2,465	2,480	2,460	2,475	648,100	2,475
2006-01-30	2,440	2,460	2,430	2,450	511,700	2,450
2006-01-27	2,440	2,465	2,430	2,450	539,200	2,450
2006-01-26	2,400	2,430	2,400	2,415	585,300	2,415
2006-01-25	2,390	2,395	2,375	2,380	458,800	2,380
2006-01-24	2,385	2,400	2,385	2,390	423,200	2,390
2006-01-23	2,370	2,410	2,365	2,380	739,200	2,380
2006-01-20	2,370	2,380	2,355	2,375	615,300	2,375
2006-01-19	2,305	2,355	2,305	2,355	622,200	2,355
2006-01-18	2,350	2,360	2,290	2,325	1,096,400	2,325
2006-01-17	2,340	2,365	2,335	2,335	552,100	2,335
2006-01-16	2,340	2,355	2,335	2,350	344,900	2,350
2006-01-13	2,345	2,350	2,340	2,340	452,600	2,340
2006-01-12	2,335	2,345	2,335	2,345	351,300	2,345
2006-01-11	2,320	2,335	2,315	2,330	403,400	2,330
2006-01-10	2,350	2,350	2,310	2,310	593,100	2,310
2006-01-06	2,315	2,345	2,315	2,340	668,200	2,340
2006-01-05	2,300	2,315	2,295	2,310	556,700	2,310
2006-01-04	2,290	2,300	2,285	2,295	179,800	2,295

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