9504 中国電力(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,205	2,215	2,160	2,175	633,400	2,175
2007-12-27	2,225	2,225	2,205	2,205	459,800	2,205
2007-12-26	2,230	2,235	2,220	2,225	287,000	2,225
2007-12-25	2,235	2,260	2,215	2,225	430,900	2,225
2007-12-21	2,260	2,260	2,225	2,230	728,100	2,230
2007-12-20	2,285	2,285	2,250	2,255	1,060,300	2,255
2007-12-19	2,305	2,325	2,285	2,290	810,700	2,290
2007-12-18	2,295	2,320	2,280	2,320	539,700	2,320
2007-12-17	2,295	2,330	2,275	2,300	634,300	2,300
2007-12-14	2,305	2,325	2,300	2,305	973,600	2,305
2007-12-13	2,350	2,355	2,300	2,320	863,000	2,320
2007-12-12	2,390	2,390	2,340	2,365	829,900	2,365
2007-12-11	2,430	2,445	2,395	2,400	812,600	2,400
2007-12-10	2,465	2,465	2,420	2,425	466,700	2,425
2007-12-07	2,445	2,475	2,440	2,460	956,300	2,460
2007-12-06	2,450	2,455	2,405	2,430	843,900	2,430
2007-12-05	2,405	2,460	2,390	2,460	771,000	2,460
2007-12-04	2,410	2,410	2,370	2,400	975,500	2,400
2007-12-03	2,415	2,445	2,395	2,410	936,900	2,410
2007-11-30	2,480	2,480	2,360	2,410	4,498,700	2,410
2007-11-29	2,430	2,470	2,420	2,460	1,394,800	2,460
2007-11-28	2,410	2,430	2,375	2,430	913,900	2,430
2007-11-27	2,380	2,410	2,330	2,410	1,031,900	2,410
2007-11-26	2,330	2,395	2,330	2,365	683,800	2,365
2007-11-22	2,310	2,345	2,300	2,320	882,400	2,320
2007-11-21	2,280	2,335	2,270	2,300	868,800	2,300
2007-11-20	2,250	2,270	2,220	2,270	665,100	2,270
2007-11-19	2,230	2,275	2,230	2,250	495,100	2,250
2007-11-16	2,260	2,275	2,230	2,260	672,500	2,260
2007-11-15	2,240	2,280	2,225	2,260	551,100	2,260
2007-11-14	2,190	2,245	2,190	2,240	739,300	2,240
2007-11-13	2,215	2,220	2,160	2,175	789,200	2,175
2007-11-12	2,230	2,245	2,210	2,215	563,600	2,215
2007-11-09	2,290	2,290	2,250	2,250	675,500	2,250
2007-11-08	2,320	2,320	2,270	2,290	716,500	2,290
2007-11-07	2,335	2,370	2,320	2,350	1,305,800	2,350
2007-11-06	2,320	2,365	2,315	2,345	1,385,600	2,345
2007-11-05	2,265	2,300	2,245	2,300	1,093,000	2,300
2007-11-02	2,240	2,265	2,225	2,260	1,384,300	2,260
2007-11-01	2,255	2,290	2,245	2,265	1,503,700	2,265
2007-10-31	2,260	2,265	2,235	2,265	1,531,700	2,265
2007-10-30	2,240	2,260	2,225	2,260	1,768,600	2,260
2007-10-29	2,225	2,265	2,225	2,260	711,500	2,260
2007-10-26	2,225	2,240	2,210	2,235	614,500	2,235
2007-10-25	2,235	2,255	2,215	2,240	664,300	2,240
2007-10-24	2,265	2,285	2,235	2,255	474,400	2,255
2007-10-23	2,265	2,290	2,250	2,255	557,400	2,255
2007-10-22	2,260	2,295	2,225	2,275	662,600	2,275
2007-10-19	2,310	2,310	2,255	2,270	895,200	2,270
2007-10-18	2,315	2,325	2,285	2,325	682,300	2,325
2007-10-17	2,315	2,330	2,285	2,315	710,600	2,315
2007-10-16	2,375	2,380	2,310	2,310	580,900	2,310
2007-10-15	2,405	2,405	2,355	2,375	489,800	2,375
2007-10-12	2,410	2,415	2,375	2,380	404,700	2,380
2007-10-11	2,415	2,420	2,390	2,405	546,200	2,405
2007-10-10	2,415	2,425	2,405	2,410	268,300	2,410
2007-10-09	2,405	2,425	2,395	2,410	293,200	2,410
2007-10-05	2,395	2,415	2,385	2,390	437,800	2,390
2007-10-04	2,380	2,410	2,370	2,390	552,400	2,390
2007-10-03	2,375	2,400	2,370	2,400	526,500	2,400
2007-10-02	2,365	2,380	2,355	2,370	443,800	2,370
2007-10-01	2,330	2,365	2,325	2,355	558,500	2,355
2007-09-28	2,345	2,350	2,300	2,335	1,114,600	2,335
2007-09-27	2,370	2,385	2,360	2,370	570,000	2,370
2007-09-26	2,325	2,370	2,280	2,370	776,000	2,370
2007-09-25	2,275	2,325	2,270	2,325	893,100	2,325
2007-09-21	2,330	2,330	2,270	2,305	827,900	2,305
2007-09-20	2,380	2,380	2,305	2,325	706,000	2,325
2007-09-19	2,355	2,390	2,345	2,375	831,800	2,375
2007-09-18	2,335	2,360	2,320	2,345	597,100	2,345
2007-09-14	2,355	2,360	2,320	2,335	847,700	2,335
2007-09-13	2,350	2,350	2,315	2,325	620,400	2,325
2007-09-12	2,360	2,365	2,335	2,350	758,400	2,350
2007-09-11	2,360	2,375	2,345	2,345	1,120,500	2,345
2007-09-10	2,350	2,380	2,330	2,370	801,900	2,370
2007-09-07	2,365	2,380	2,350	2,360	585,600	2,360
2007-09-06	2,325	2,360	2,305	2,335	829,000	2,335
2007-09-05	2,395	2,395	2,325	2,325	1,088,500	2,325
2007-09-04	2,375	2,410	2,370	2,395	832,100	2,395
2007-09-03	2,305	2,370	2,305	2,365	941,600	2,365
2007-08-31	2,300	2,305	2,280	2,300	1,025,900	2,300
2007-08-30	2,290	2,300	2,280	2,300	502,300	2,300
2007-08-29	2,305	2,310	2,270	2,280	692,900	2,280
2007-08-28	2,320	2,340	2,305	2,315	756,300	2,315
2007-08-27	2,330	2,370	2,325	2,330	605,800	2,330
2007-08-24	2,300	2,330	2,295	2,320	492,700	2,320
2007-08-23	2,295	2,330	2,295	2,315	564,900	2,315
2007-08-22	2,300	2,315	2,290	2,290	677,200	2,290
2007-08-21	2,290	2,325	2,290	2,305	613,500	2,305
2007-08-20	2,305	2,330	2,270	2,300	598,500	2,300
2007-08-17	2,330	2,340	2,280	2,295	772,500	2,295
2007-08-16	2,305	2,340	2,250	2,330	1,149,700	2,330
2007-08-15	2,335	2,370	2,330	2,335	444,500	2,335
2007-08-14	2,375	2,375	2,330	2,345	543,200	2,345
2007-08-13	2,360	2,390	2,325	2,370	571,700	2,370
2007-08-10	2,355	2,420	2,340	2,400	1,093,600	2,400
2007-08-09	2,320	2,410	2,310	2,335	1,929,600	2,335
2007-08-08	2,275	2,295	2,250	2,285	848,100	2,285
2007-08-07	2,285	2,300	2,255	2,270	705,700	2,270
2007-08-06	2,240	2,275	2,235	2,275	682,700	2,275
2007-08-03	2,285	2,290	2,235	2,260	695,000	2,260
2007-08-02	2,260	2,285	2,240	2,280	1,021,200	2,280
2007-08-01	2,270	2,275	2,245	2,250	1,170,400	2,250
2007-07-31	2,295	2,295	2,255	2,270	1,055,600	2,270
2007-07-30	2,275	2,305	2,250	2,280	580,900	2,280
2007-07-27	2,335	2,340	2,290	2,290	814,500	2,290
2007-07-26	2,375	2,385	2,340	2,345	327,000	2,345
2007-07-25	2,390	2,390	2,350	2,370	447,000	2,370
2007-07-24	2,365	2,405	2,365	2,405	528,800	2,405
2007-07-23	2,390	2,395	2,340	2,350	519,800	2,350
2007-07-20	2,420	2,430	2,385	2,405	626,900	2,405
2007-07-19	2,395	2,430	2,390	2,410	643,300	2,410
2007-07-18	2,430	2,430	2,390	2,395	504,600	2,395
2007-07-17	2,405	2,430	2,400	2,430	659,000	2,430
2007-07-13	2,410	2,430	2,395	2,400	701,100	2,400
2007-07-12	2,390	2,415	2,385	2,395	644,300	2,395
2007-07-11	2,400	2,405	2,380	2,390	736,900	2,390
2007-07-10	2,405	2,410	2,390	2,395	448,900	2,395
2007-07-09	2,430	2,435	2,405	2,410	458,000	2,410
2007-07-06	2,475	2,475	2,410	2,420	817,100	2,420
2007-07-05	2,440	2,475	2,440	2,465	639,700	2,465
2007-07-04	2,430	2,455	2,420	2,440	446,100	2,440
2007-07-03	2,405	2,435	2,400	2,430	767,500	2,430
2007-07-02	2,435	2,440	2,405	2,420	471,400	2,420
2007-06-29	2,430	2,460	2,405	2,440	931,500	2,440
2007-06-28	2,400	2,410	2,385	2,400	499,600	2,400
2007-06-27	2,420	2,420	2,380	2,385	616,500	2,385
2007-06-26	2,405	2,430	2,380	2,425	560,800	2,425
2007-06-25	2,410	2,425	2,400	2,400	332,400	2,400
2007-06-22	2,435	2,435	2,400	2,405	550,300	2,405
2007-06-21	2,425	2,445	2,400	2,430	747,700	2,430
2007-06-20	2,400	2,435	2,395	2,425	868,200	2,425
2007-06-19	2,430	2,430	2,395	2,395	866,100	2,395
2007-06-18	2,440	2,445	2,415	2,445	743,300	2,445
2007-06-15	2,440	2,440	2,415	2,420	1,027,400	2,420
2007-06-14	2,445	2,450	2,425	2,435	556,100	2,435
2007-06-13	2,420	2,430	2,405	2,425	646,600	2,425
2007-06-12	2,475	2,480	2,445	2,445	642,900	2,445
2007-06-11	2,480	2,500	2,470	2,475	534,400	2,475
2007-06-08	2,515	2,520	2,465	2,470	1,205,900	2,470
2007-06-07	2,535	2,545	2,515	2,525	534,800	2,525
2007-06-06	2,570	2,575	2,545	2,555	441,000	2,555
2007-06-05	2,570	2,575	2,555	2,565	344,800	2,565
2007-06-04	2,605	2,605	2,560	2,575	525,000	2,575
2007-06-01	2,600	2,635	2,580	2,580	587,900	2,580
2007-05-31	2,580	2,595	2,570	2,585	584,200	2,585
2007-05-30	2,575	2,585	2,540	2,575	653,700	2,575
2007-05-29	2,520	2,570	2,510	2,555	392,600	2,555
2007-05-28	2,510	2,535	2,500	2,515	276,100	2,515
2007-05-25	2,535	2,535	2,500	2,500	691,600	2,500
2007-05-24	2,560	2,570	2,540	2,550	353,800	2,550
2007-05-23	2,570	2,585	2,550	2,560	481,200	2,560
2007-05-22	2,550	2,575	2,530	2,570	613,700	2,570
2007-05-21	2,545	2,560	2,525	2,545	462,600	2,545
2007-05-18	2,530	2,535	2,510	2,510	321,400	2,510
2007-05-17	2,550	2,560	2,515	2,520	345,000	2,520
2007-05-16	2,560	2,590	2,540	2,555	480,200	2,555
2007-05-15	2,550	2,570	2,535	2,540	475,900	2,540
2007-05-14	2,540	2,595	2,535	2,560	591,400	2,560
2007-05-11	2,535	2,545	2,500	2,525	896,800	2,525
2007-05-10	2,545	2,560	2,535	2,540	415,500	2,540
2007-05-09	2,550	2,560	2,525	2,535	759,100	2,535
2007-05-08	2,585	2,595	2,550	2,570	584,400	2,570
2007-05-07	2,620	2,620	2,590	2,595	561,100	2,595
2007-05-02	2,600	2,610	2,580	2,590	636,900	2,590
2007-05-01	2,655	2,655	2,595	2,595	765,400	2,595
2007-04-27	2,680	2,700	2,640	2,660	577,700	2,660
2007-04-26	2,690	2,695	2,670	2,680	365,900	2,680
2007-04-25	2,685	2,695	2,655	2,680	674,400	2,680
2007-04-24	2,680	2,715	2,665	2,710	661,500	2,710
2007-04-23	2,695	2,705	2,665	2,670	601,700	2,670
2007-04-20	2,670	2,680	2,655	2,675	390,200	2,675
2007-04-19	2,700	2,705	2,650	2,665	906,000	2,665
2007-04-18	2,680	2,730	2,660	2,725	800,200	2,725
2007-04-17	2,705	2,705	2,645	2,675	521,600	2,675
2007-04-16	2,685	2,715	2,675	2,705	501,400	2,705
2007-04-13	2,680	2,700	2,655	2,660	477,400	2,660
2007-04-12	2,705	2,705	2,660	2,680	471,400	2,680
2007-04-11	2,690	2,715	2,685	2,705	507,600	2,705
2007-04-10	2,680	2,700	2,665	2,690	511,800	2,690
2007-04-09	2,665	2,710	2,660	2,700	497,100	2,700
2007-04-06	2,650	2,705	2,640	2,650	465,100	2,650
2007-04-05	2,680	2,680	2,630	2,655	860,800	2,655
2007-04-04	2,650	2,700	2,645	2,670	886,000	2,670
2007-04-03	2,600	2,650	2,600	2,625	903,300	2,625
2007-04-02	2,645	2,685	2,580	2,580	862,000	2,580
2007-03-30	2,680	2,685	2,630	2,635	728,500	2,635
2007-03-29	2,665	2,700	2,630	2,675	846,400	2,675
2007-03-28	2,700	2,720	2,650	2,670	948,100	2,670
2007-03-27	2,745	2,755	2,690	2,705	1,561,100	2,705
2007-03-26	2,865	2,865	2,800	2,810	700,600	2,810
2007-03-23	2,840	2,860	2,820	2,855	824,300	2,855
2007-03-22	2,835	2,850	2,825	2,835	682,200	2,835
2007-03-20	2,790	2,815	2,780	2,795	716,100	2,795
2007-03-19	2,760	2,785	2,760	2,770	602,300	2,770
2007-03-16	2,790	2,800	2,750	2,760	791,600	2,760
2007-03-15	2,745	2,795	2,745	2,785	530,100	2,785
2007-03-14	2,790	2,810	2,735	2,735	878,300	2,735
2007-03-13	2,820	2,840	2,810	2,810	729,600	2,810
2007-03-12	2,810	2,830	2,795	2,815	547,700	2,815
2007-03-09	2,800	2,800	2,780	2,790	1,042,800	2,790
2007-03-08	2,745	2,810	2,740	2,805	1,456,900	2,805
2007-03-07	2,760	2,780	2,725	2,760	1,291,700	2,760
2007-03-06	2,720	2,750	2,680	2,750	1,218,900	2,750
2007-03-05	2,760	2,765	2,720	2,725	1,013,900	2,725
2007-03-02	2,815	2,845	2,765	2,770	1,158,800	2,770
2007-03-01	2,790	2,805	2,765	2,800	1,459,000	2,800
2007-02-28	2,740	2,795	2,720	2,780	1,582,400	2,780
2007-02-27	2,835	2,880	2,825	2,860	1,275,800	2,860
2007-02-26	2,795	2,830	2,790	2,815	670,000	2,815
2007-02-23	2,760	2,805	2,760	2,775	1,161,700	2,775
2007-02-22	2,810	2,810	2,740	2,750	1,138,600	2,750
2007-02-21	2,835	2,855	2,780	2,795	724,600	2,795
2007-02-20	2,785	2,845	2,740	2,830	1,260,700	2,830
2007-02-19	2,800	2,800	2,765	2,785	952,500	2,785
2007-02-16	2,850	2,850	2,800	2,815	1,154,200	2,815
2007-02-15	2,900	2,915	2,845	2,860	1,768,300	2,860
2007-02-14	2,950	2,975	2,935	2,935	625,900	2,935
2007-02-13	2,935	2,975	2,915	2,960	746,500	2,960
2007-02-09	2,900	2,980	2,855	2,940	1,233,000	2,940
2007-02-08	2,980	3,010	2,910	2,915	1,431,300	2,915
2007-02-07	2,960	3,010	2,945	2,970	1,757,400	2,970
2007-02-06	2,870	2,970	2,870	2,970	1,200,200	2,970
2007-02-05	2,895	2,900	2,835	2,850	831,000	2,850
2007-02-02	2,865	2,920	2,865	2,895	1,493,300	2,895
2007-02-01	2,780	2,865	2,775	2,860	877,900	2,860
2007-01-31	2,820	2,820	2,760	2,780	652,400	2,780
2007-01-30	2,840	2,860	2,805	2,815	695,300	2,815
2007-01-29	2,800	2,870	2,790	2,850	1,116,600	2,850
2007-01-26	2,730	2,805	2,730	2,800	1,178,700	2,800
2007-01-25	2,735	2,790	2,735	2,735	1,376,400	2,735
2007-01-24	2,670	2,730	2,670	2,725	1,122,400	2,725
2007-01-23	2,650	2,665	2,640	2,655	392,700	2,655
2007-01-22	2,650	2,660	2,645	2,645	474,800	2,645
2007-01-19	2,650	2,655	2,625	2,625	289,300	2,625
2007-01-18	2,635	2,650	2,635	2,635	464,700	2,635
2007-01-17	2,665	2,670	2,615	2,645	667,900	2,645
2007-01-16	2,675	2,685	2,670	2,675	333,700	2,675
2007-01-15	2,640	2,690	2,640	2,685	656,300	2,685
2007-01-12	2,600	2,650	2,600	2,640	582,000	2,640
2007-01-11	2,605	2,630	2,590	2,600	656,100	2,600
2007-01-10	2,645	2,650	2,595	2,610	792,900	2,610
2007-01-09	2,610	2,670	2,610	2,665	473,000	2,665
2007-01-05	2,690	2,690	2,630	2,630	545,200	2,630
2007-01-04	2,660	2,690	2,650	2,690	363,800	2,690

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