1. HOME >
  2. 株価時系列 >
  3. 9504 >
  4. 2011年

9504 中国電力(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3181,3491,3161,349451,4001,349
2011-12-291,3081,3241,3081,317349,9001,317
2011-12-281,2921,3121,2801,300384,1001,300
2011-12-271,2841,3081,2801,303310,1001,303
2011-12-261,3271,3271,2941,294288,2001,294
2011-12-221,3221,3331,3121,325541,5001,325
2011-12-211,3101,3201,2861,320566,6001,320
2011-12-201,3361,3361,2981,303340,1001,303
2011-12-191,3111,3361,3061,320424,9001,320
2011-12-161,3061,3311,3051,323601,7001,323
2011-12-151,2981,3221,2981,302350,7001,302
2011-12-141,3021,3141,2991,308412,0001,308
2011-12-131,2981,3221,2861,309563,1001,309
2011-12-121,3291,3291,3051,312464,8001,312
2011-12-091,3271,3321,3111,314862,2001,314
2011-12-081,3231,3291,2901,323621,2001,323
2011-12-071,3131,3281,2991,324384,6001,324
2011-12-061,3191,3331,3081,312369,4001,312
2011-12-051,3141,3251,2991,319427,2001,319
2011-12-021,3221,3241,2911,313295,7001,313
2011-12-011,3251,3281,2991,305515,5001,305
2011-11-301,2961,3281,2821,309918,8001,309
2011-11-291,2581,2781,2471,270459,3001,270
2011-11-281,2851,2871,2581,258377,3001,258
2011-11-251,2631,2881,2621,278601,3001,278
2011-11-241,2671,2841,2551,264536,7001,264
2011-11-221,2521,2731,2461,267699,4001,267
2011-11-211,1981,2521,1971,251665,3001,251
2011-11-181,2001,2151,1901,213678,2001,213
2011-11-171,1471,2001,1471,198449,3001,198
2011-11-161,1531,1601,1461,156288,3001,156
2011-11-151,1491,1721,1471,153375,4001,153
2011-11-141,1471,1611,1441,161269,4001,161
2011-11-111,1471,1681,1371,149378,1001,149
2011-11-101,1271,1591,1241,157460,6001,157
2011-11-091,1251,1591,1251,157395,9001,157
2011-11-081,1331,1451,1151,123386,1001,123
2011-11-071,1451,1561,1401,148292,6001,148
2011-11-041,1501,1551,1361,147461,9001,147
2011-11-021,1791,1791,1271,138770,5001,138
2011-11-011,1731,1791,1481,171779,4001,171
2011-10-311,1901,2071,1731,173724,9001,173
2011-10-281,2251,2311,1931,195577,8001,195
2011-10-271,1981,2231,1881,209483,0001,209
2011-10-261,2001,2241,1771,212466,7001,212
2011-10-251,2381,2471,2061,210501,5001,210
2011-10-241,2191,2451,2131,233406,5001,233
2011-10-211,2331,2451,2141,231500,9001,231
2011-10-201,2061,2401,1801,2341,184,4001,234
2011-10-191,2101,2331,2021,213435,4001,213
2011-10-181,2141,2211,1971,202902,3001,202
2011-10-171,2201,2351,2041,228461,2001,228
2011-10-141,2301,2301,2051,210741,2001,210
2011-10-131,2631,2701,2401,243469,9001,243
2011-10-121,2801,2861,2601,262802,8001,262
2011-10-111,2981,3091,2811,289661,4001,289
2011-10-071,3031,3301,2971,300428,4001,300
2011-10-061,3011,3391,2881,310582,0001,310
2011-10-051,3441,3441,2871,305682,0001,305
2011-10-041,3511,3511,3191,344712,4001,344
2011-10-031,3611,3691,3201,367734,3001,367
2011-09-301,3691,3791,3551,371696,9001,371
2011-09-291,3681,3931,3331,362797,3001,362
2011-09-281,3141,3681,3141,363950,3001,363
2011-09-271,3171,3541,3091,354885,7001,354
2011-09-261,3061,3311,2871,317824,0001,317
2011-09-221,2791,3071,2651,305605,6001,305
2011-09-211,2751,2931,2701,278402,4001,278
2011-09-201,2931,3011,2651,270534,4001,270
2011-09-161,3201,3281,2881,292637,5001,292
2011-09-151,3161,3341,2991,317507,2001,317
2011-09-141,3031,3171,2751,309643,2001,309
2011-09-131,3131,3151,2911,303565,7001,303
2011-09-121,2901,3131,2751,285495,4001,285
2011-09-091,3051,3331,3051,317608,9001,317
2011-09-081,3001,3151,2961,315513,2001,315
2011-09-071,3221,3221,2851,300887,1001,300
2011-09-061,3031,3421,2981,322790,6001,322
2011-09-051,2621,2881,2621,288368,2001,288
2011-09-021,2551,2851,2521,280601,1001,280
2011-09-011,2921,2921,2611,267558,7001,267
2011-08-311,2811,2941,2661,273688,3001,273
2011-08-301,3181,3201,2801,280455,5001,280
2011-08-291,3151,3371,2891,305621,6001,305
2011-08-261,3001,3191,2741,302497,0001,302
2011-08-251,3291,3591,2911,293819,3001,293
2011-08-241,3201,3291,3041,313694,4001,313
2011-08-231,3031,3271,2991,319868,1001,319
2011-08-221,3001,3141,2851,296810,3001,296
2011-08-191,2621,2941,2601,291731,7001,291
2011-08-181,2721,2891,2651,283773,9001,283
2011-08-171,2581,2691,2251,265884,2001,265
2011-08-161,2991,2991,2401,252893,0001,252
2011-08-151,3031,3081,2761,295600,3001,295
2011-08-121,3071,3131,2801,293927,0001,293
2011-08-111,2281,2991,2231,294992,9001,294
2011-08-101,1961,2801,1721,2581,269,4001,258
2011-08-091,1251,1681,0951,1681,228,3001,168
2011-08-081,1851,1861,1501,158691,9001,158
2011-08-051,1861,2091,1611,206741,5001,206
2011-08-041,2151,2331,2091,224723,6001,224
2011-08-031,2031,2331,2021,209459,5001,209
2011-08-021,2311,2351,2161,229469,1001,229
2011-08-011,2441,2561,2311,244538,1001,244
2011-07-291,2851,2891,2441,244691,3001,244
2011-07-281,2751,3181,2701,292706,4001,292
2011-07-271,3301,3411,2901,305676,0001,305
2011-07-261,3551,3621,3411,348326,3001,348
2011-07-251,3731,3731,3471,355333,2001,355
2011-07-221,4021,4061,3611,371618,0001,371
2011-07-211,3831,3981,3711,385367,9001,385
2011-07-201,3701,3771,3621,377370,8001,377
2011-07-191,3591,3671,3401,349696,2001,349
2011-07-151,3771,3901,3731,378559,6001,378
2011-07-141,3771,3891,3671,375490,0001,375
2011-07-131,3581,3931,3561,387740,9001,387
2011-07-121,3581,3711,3451,363646,6001,363
2011-07-111,3501,3731,3421,363522,7001,363
2011-07-081,3151,3591,3151,355974,8001,355
2011-07-071,3571,3621,3171,3202,044,3001,320
2011-07-061,4081,4201,3881,3961,029,2001,396
2011-07-051,4301,4361,4151,421749,7001,421
2011-07-041,3931,4311,3881,430970,6001,430
2011-07-011,3981,4081,3731,388842,9001,388
2011-06-301,4071,4211,3841,3921,697,2001,392
2011-06-291,3481,3661,3241,3581,141,6001,358
2011-06-281,3201,3321,3041,316856,4001,316
2011-06-271,3351,3411,2931,298850,2001,298
2011-06-241,3011,3531,2931,3331,285,1001,333
2011-06-231,3101,3201,2901,299725,2001,299
2011-06-221,3241,3351,2941,3291,419,0001,329
2011-06-211,2701,3351,2651,3352,126,3001,335
2011-06-201,2251,2841,2241,2761,648,3001,276
2011-06-171,1681,2061,1551,1991,148,3001,199
2011-06-161,1771,2021,1641,1681,093,9001,168
2011-06-151,1791,2251,1241,1903,400,1001,190
2011-06-141,0551,1581,0501,1522,945,9001,152
2011-06-131,0351,0521,0231,0461,091,0001,046
2011-06-101,0481,0581,0331,0501,520,6001,050
2011-06-091,0351,0499901,0382,744,6001,038
2011-06-081,0401,0461,0281,040927,9001,040
2011-06-071,0501,0801,0321,0551,497,1001,055
2011-06-061,1091,1161,0321,0371,572,7001,037
2011-06-031,1271,1361,1051,108821,1001,108
2011-06-021,1191,1461,1121,132921,4001,132
2011-06-011,1481,1491,1251,1331,044,0001,133
2011-05-311,1371,1521,1301,1521,209,5001,152
2011-05-301,1321,1381,1281,138619,2001,138
2011-05-271,1361,1501,1231,138590,9001,138
2011-05-261,1501,1641,1361,144734,9001,144
2011-05-251,1551,1601,1361,1521,212,6001,152
2011-05-241,1221,1461,1011,1421,562,8001,142
2011-05-231,1141,1601,1121,1271,390,2001,127
2011-05-201,1781,1791,1121,1322,218,8001,132
2011-05-191,2411,2411,1911,1941,107,1001,194
2011-05-181,2311,2681,2261,240911,2001,240
2011-05-171,2711,2771,2101,2301,540,2001,230
2011-05-161,3111,3181,2921,295866,6001,295
2011-05-131,3751,3761,3271,338818,4001,338
2011-05-121,4001,4041,3811,381508,8001,381
2011-05-111,4091,4201,3911,401658,3001,401
2011-05-101,4151,4301,4031,411682,5001,411
2011-05-091,4371,4441,4151,425597,4001,425
2011-05-061,4281,4581,4241,445710,6001,445
2011-05-021,4381,4601,4201,431927,7001,431
2011-04-281,4101,4361,4081,434802,4001,434
2011-04-271,4071,4121,3841,3931,050,1001,393
2011-04-261,4061,4181,4011,412565,5001,412
2011-04-251,4241,4511,4101,420637,4001,420
2011-04-221,4561,4591,4301,436551,7001,436
2011-04-211,4661,4661,4511,455425,8001,455
2011-04-201,4651,4771,4511,464488,9001,464
2011-04-191,4561,4761,4421,458554,0001,458
2011-04-181,4851,4941,4641,464455,4001,464
2011-04-151,4731,4871,4601,476475,2001,476
2011-04-141,4821,4891,4701,483542,7001,483
2011-04-131,5171,5221,4861,495892,4001,495
2011-04-121,5361,5601,5181,525765,2001,525
2011-04-111,5341,5611,5271,553817,0001,553
2011-04-081,4761,5321,4661,5231,292,2001,523
2011-04-071,4401,4951,4401,4861,170,9001,486
2011-04-061,4491,4751,4181,4421,312,5001,442
2011-04-051,4851,4971,4601,475989,9001,475
2011-04-041,5001,5121,4791,498958,8001,498
2011-04-011,5311,5421,5001,5181,005,7001,518
2011-03-311,5651,5651,5291,538960,6001,538
2011-03-301,5891,5891,5491,565997,1001,565
2011-03-291,6001,6191,5811,603783,2001,603
2011-03-281,6551,6621,6161,626993,5001,626
2011-03-251,6631,6741,6401,654514,2001,654
2011-03-241,6881,7181,6501,662793,8001,662
2011-03-231,7091,7281,6581,690763,5001,690
2011-03-221,7401,7401,6601,708757,9001,708
2011-03-181,6721,6901,6201,659954,8001,659
2011-03-171,5431,6951,5431,6701,321,5001,670
2011-03-161,5101,5941,5001,5751,224,1001,575
2011-03-151,6091,6211,4461,5101,607,6001,510
2011-03-141,6051,7101,6031,672905,0001,672
2011-03-111,7351,7391,7231,725860,8001,725
2011-03-101,7411,7471,7291,741596,5001,741
2011-03-091,7401,7581,7401,749543,1001,749
2011-03-081,7371,7571,7341,734388,3001,734
2011-03-071,7311,7471,7251,741473,7001,741
2011-03-041,7441,7511,7351,738356,7001,738
2011-03-031,7401,7531,7341,739362,8001,739
2011-03-021,7401,7521,7331,734404,6001,734
2011-03-011,7451,7681,7381,751409,5001,751
2011-02-281,7361,7621,7251,752422,3001,752
2011-02-251,7291,7411,7111,741537,7001,741
2011-02-241,7501,7511,7321,734444,2001,734
2011-02-231,7601,7741,7521,752392,8001,752
2011-02-221,7631,7711,7591,767495,6001,767
2011-02-211,7521,7641,7511,762271,6001,762
2011-02-181,7491,7591,7461,754374,8001,754
2011-02-171,7271,7501,7151,748732,9001,748
2011-02-161,7301,7321,7221,723359,8001,723
2011-02-151,7301,7331,7281,733274,4001,733
2011-02-141,7201,7281,7201,726288,9001,726
2011-02-101,7081,7211,7071,716271,7001,716
2011-02-091,7001,7111,7001,709398,0001,709
2011-02-081,7041,7061,6961,696211,1001,696
2011-02-071,6981,7021,6941,701280,8001,701
2011-02-041,6991,7081,6931,695281,2001,695
2011-02-031,6831,6881,6811,688207,1001,688
2011-02-021,6901,7011,6821,682392,5001,682
2011-02-011,6901,6951,6801,681408,8001,681
2011-01-311,6861,7081,6851,700405,5001,700
2011-01-281,7051,7081,6861,686363,3001,686
2011-01-271,7011,7141,7001,708331,7001,708
2011-01-261,7121,7171,7011,701280,2001,701
2011-01-251,7091,7201,7011,718399,1001,718
2011-01-241,7051,7101,6931,708377,8001,708
2011-01-211,6901,7111,6851,700883,0001,700
2011-01-201,6751,6911,6751,686542,8001,686
2011-01-191,6731,6781,6701,676352,2001,676
2011-01-181,6701,6791,6691,678364,1001,678
2011-01-171,6711,6741,6661,669356,9001,669
2011-01-141,6741,6761,6681,675375,6001,675
2011-01-131,6671,6741,6631,673449,9001,673
2011-01-121,6651,6651,6601,663358,9001,663
2011-01-111,6641,6671,6571,661473,1001,661
2011-01-071,6671,6681,6601,662313,6001,662
2011-01-061,6631,6681,6611,665394,9001,665
2011-01-051,6561,6621,6531,662360,5001,662
2011-01-041,6681,6681,6511,657451,6001,657

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