9504 中国電力(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,359	1,370	1,319	1,353	928,400	1,353
2012-12-27	1,406	1,415	1,379	1,380	876,100	1,380
2012-12-26	1,409	1,423	1,391	1,401	532,200	1,401
2012-12-25	1,400	1,436	1,395	1,404	768,000	1,404
2012-12-21	1,421	1,423	1,357	1,400	1,562,000	1,400
2012-12-20	1,353	1,423	1,327	1,403	1,896,800	1,403
2012-12-19	1,333	1,352	1,295	1,342	1,127,100	1,342
2012-12-18	1,370	1,371	1,293	1,316	1,543,900	1,316
2012-12-17	1,255	1,440	1,226	1,371	2,427,200	1,371
2012-12-14	1,191	1,242	1,189	1,233	1,298,400	1,233
2012-12-13	1,220	1,221	1,183	1,195	728,000	1,195
2012-12-12	1,200	1,210	1,180	1,199	1,016,000	1,199
2012-12-11	1,170	1,201	1,148	1,190	1,178,400	1,190
2012-12-10	1,242	1,246	1,187	1,201	1,189,800	1,201
2012-12-07	1,195	1,236	1,193	1,232	1,233,500	1,232
2012-12-06	1,170	1,210	1,165	1,193	1,002,200	1,193
2012-12-05	1,143	1,178	1,139	1,148	811,100	1,148
2012-12-04	1,173	1,184	1,134	1,146	1,161,900	1,146
2012-12-03	1,190	1,193	1,140	1,166	1,243,600	1,166
2012-11-30	1,209	1,223	1,188	1,189	1,860,400	1,189
2012-11-29	1,157	1,202	1,156	1,198	1,434,200	1,198
2012-11-28	1,179	1,206	1,150	1,158	1,585,700	1,158
2012-11-27	1,166	1,217	1,126	1,178	2,059,800	1,178
2012-11-26	1,133	1,186	1,127	1,166	1,350,800	1,166
2012-11-22	1,117	1,122	1,091	1,103	745,900	1,103
2012-11-21	1,116	1,120	1,078	1,099	987,200	1,099
2012-11-20	1,100	1,131	1,055	1,100	1,987,400	1,100
2012-11-19	1,047	1,098	1,046	1,091	1,608,900	1,091
2012-11-16	1,021	1,045	1,011	1,033	1,343,900	1,033
2012-11-15	974	1,012	964	1,006	1,164,000	1,006
2012-11-14	979	984	955	960	641,400	960
2012-11-13	950	985	945	972	987,000	972
2012-11-12	958	993	954	955	700,500	955
2012-11-09	984	995	952	968	1,051,800	968
2012-11-08	972	1,012	960	995	1,734,900	995
2012-11-07	938	1,000	925	997	2,309,800	997
2012-11-06	876	950	874	944	1,675,400	944
2012-11-05	892	901	867	884	1,201,000	884
2012-11-02	872	897	863	897	1,459,800	897
2012-11-01	873	877	853	866	952,500	866
2012-10-31	860	866	844	858	868,800	858
2012-10-30	870	888	852	852	885,400	852
2012-10-29	863	881	834	865	1,523,300	865
2012-10-26	925	940	854	861	2,217,400	861
2012-10-25	902	929	893	921	1,206,300	921
2012-10-24	948	981	893	901	1,752,900	901
2012-10-23	1,024	1,028	937	941	1,251,800	941
2012-10-22	1,065	1,068	1,026	1,029	776,500	1,029
2012-10-19	1,030	1,056	1,025	1,055	719,800	1,055
2012-10-18	1,018	1,041	1,015	1,027	781,800	1,027
2012-10-17	985	1,024	974	1,018	1,131,800	1,018
2012-10-16	985	1,000	964	984	1,017,700	984
2012-10-15	972	991	959	989	717,900	989
2012-10-12	956	975	943	968	963,600	968
2012-10-11	950	1,004	948	971	1,235,100	971
2012-10-10	956	978	940	956	1,218,400	956
2012-10-09	987	1,016	955	956	1,732,300	956
2012-10-05	1,026	1,057	1,025	1,047	865,200	1,047
2012-10-04	1,072	1,072	1,020	1,038	1,155,900	1,038
2012-10-03	1,089	1,094	1,058	1,078	835,900	1,078
2012-10-02	1,076	1,094	1,060	1,081	756,600	1,081
2012-10-01	1,035	1,084	1,020	1,084	1,056,300	1,084
2012-09-28	1,072	1,092	1,030	1,037	1,214,800	1,037
2012-09-27	1,040	1,080	1,037	1,074	997,600	1,074
2012-09-26	1,018	1,052	1,017	1,040	1,150,600	1,040
2012-09-25	1,034	1,048	1,017	1,042	1,101,400	1,042
2012-09-24	1,000	1,055	995	1,053	1,569,500	1,053
2012-09-21	980	1,020	953	1,019	1,723,000	1,019
2012-09-20	1,004	1,007	963	973	1,086,500	973
2012-09-19	966	1,023	966	1,013	1,729,600	1,013
2012-09-18	934	984	932	972	1,527,300	972
2012-09-14	900	923	893	923	1,231,700	923
2012-09-13	864	905	845	902	1,390,000	902
2012-09-12	860	882	840	858	1,413,900	858
2012-09-11	883	898	859	866	1,235,900	866
2012-09-10	909	933	889	892	1,180,000	892
2012-09-07	895	915	872	909	1,675,100	909
2012-09-06	914	921	883	888	902,300	888
2012-09-05	935	960	915	919	1,189,700	919
2012-09-04	962	976	924	926	1,328,000	926
2012-09-03	975	986	960	960	1,054,300	960
2012-08-31	989	1,010	981	988	1,485,600	988
2012-08-30	998	1,018	977	999	1,095,500	999
2012-08-29	1,002	1,050	982	1,036	1,074,600	1,036
2012-08-28	1,070	1,094	1,022	1,026	1,318,700	1,026
2012-08-27	1,081	1,104	1,060	1,071	569,800	1,071
2012-08-24	1,067	1,104	1,062	1,086	584,300	1,086
2012-08-23	1,058	1,080	1,056	1,074	387,300	1,074
2012-08-22	1,075	1,085	1,064	1,069	327,900	1,069
2012-08-21	1,092	1,094	1,067	1,075	448,300	1,075
2012-08-20	1,097	1,097	1,076	1,085	438,800	1,085
2012-08-17	1,074	1,083	1,053	1,083	517,300	1,083
2012-08-16	1,072	1,083	1,037	1,071	557,900	1,071
2012-08-15	1,101	1,126	1,067	1,070	531,200	1,070
2012-08-14	1,059	1,096	1,048	1,093	1,080,500	1,093
2012-08-13	1,027	1,051	1,020	1,037	593,800	1,037
2012-08-10	1,058	1,069	1,031	1,039	429,400	1,039
2012-08-09	1,047	1,085	1,043	1,063	847,200	1,063
2012-08-08	1,042	1,080	1,017	1,048	1,208,600	1,048
2012-08-07	944	1,054	937	1,043	1,710,300	1,043
2012-08-06	937	967	918	954	1,323,900	954
2012-08-03	917	943	882	922	1,024,400	922
2012-08-02	917	948	904	920	1,461,400	920
2012-08-01	965	966	891	904	1,663,100	904
2012-07-31	947	1,000	941	1,000	1,432,200	1,000
2012-07-30	1,003	1,005	950	959	859,000	959
2012-07-27	1,012	1,014	983	1,002	619,400	1,002
2012-07-26	998	1,019	979	997	1,077,400	997
2012-07-25	1,021	1,045	997	998	834,600	998
2012-07-24	1,064	1,097	1,039	1,039	719,400	1,039
2012-07-23	1,087	1,107	1,073	1,074	669,100	1,074
2012-07-20	1,171	1,175	1,111	1,112	768,100	1,112
2012-07-19	1,164	1,211	1,160	1,172	871,200	1,172
2012-07-18	1,174	1,190	1,154	1,168	858,600	1,168
2012-07-17	1,251	1,257	1,199	1,199	518,200	1,199
2012-07-13	1,300	1,313	1,271	1,275	293,700	1,275
2012-07-12	1,299	1,312	1,292	1,297	371,100	1,297
2012-07-11	1,309	1,309	1,283	1,301	296,100	1,301
2012-07-10	1,319	1,324	1,302	1,302	272,800	1,302
2012-07-09	1,290	1,319	1,290	1,306	346,200	1,306
2012-07-06	1,284	1,311	1,284	1,300	448,400	1,300
2012-07-05	1,300	1,318	1,280	1,283	429,000	1,283
2012-07-04	1,306	1,319	1,301	1,313	234,100	1,313
2012-07-03	1,286	1,313	1,286	1,307	383,500	1,307
2012-07-02	1,331	1,334	1,274	1,283	404,600	1,283
2012-06-29	1,290	1,324	1,280	1,311	617,900	1,311
2012-06-28	1,293	1,310	1,262	1,280	939,000	1,280
2012-06-27	1,224	1,233	1,217	1,233	297,800	1,233
2012-06-26	1,199	1,236	1,199	1,216	577,400	1,216
2012-06-25	1,221	1,230	1,204	1,209	402,100	1,209
2012-06-22	1,249	1,249	1,217	1,225	507,900	1,225
2012-06-21	1,210	1,247	1,210	1,243	732,900	1,243
2012-06-20	1,199	1,224	1,192	1,216	499,400	1,216
2012-06-19	1,187	1,200	1,177	1,184	468,200	1,184
2012-06-18	1,196	1,212	1,170	1,181	522,400	1,181
2012-06-15	1,181	1,196	1,168	1,196	509,600	1,196
2012-06-14	1,200	1,203	1,178	1,184	486,000	1,184
2012-06-13	1,197	1,211	1,184	1,197	531,700	1,197
2012-06-12	1,203	1,215	1,186	1,204	602,900	1,204
2012-06-11	1,203	1,215	1,191	1,209	723,200	1,209
2012-06-08	1,212	1,234	1,167	1,192	1,165,300	1,192
2012-06-07	1,194	1,221	1,176	1,221	458,900	1,221
2012-06-06	1,206	1,212	1,186	1,194	461,700	1,194
2012-06-05	1,208	1,229	1,196	1,220	507,500	1,220
2012-06-04	1,188	1,214	1,175	1,207	639,900	1,207
2012-06-01	1,223	1,230	1,185	1,209	705,200	1,209
2012-05-31	1,232	1,281	1,221	1,237	1,217,400	1,237
2012-05-30	1,201	1,234	1,201	1,229	420,800	1,229
2012-05-29	1,240	1,242	1,202	1,220	483,500	1,220
2012-05-28	1,231	1,256	1,231	1,239	331,700	1,239
2012-05-25	1,240	1,268	1,238	1,252	487,500	1,252
2012-05-24	1,223	1,253	1,223	1,238	345,600	1,238
2012-05-23	1,225	1,265	1,210	1,231	681,300	1,231
2012-05-22	1,280	1,280	1,235	1,242	563,100	1,242
2012-05-21	1,258	1,289	1,233	1,279	559,600	1,279
2012-05-18	1,279	1,294	1,258	1,270	540,600	1,270
2012-05-17	1,302	1,302	1,268	1,296	358,900	1,296
2012-05-16	1,308	1,311	1,279	1,302	538,900	1,302
2012-05-15	1,355	1,356	1,302	1,307	487,500	1,307
2012-05-14	1,302	1,371	1,302	1,355	504,500	1,355
2012-05-11	1,332	1,350	1,320	1,321	403,400	1,321
2012-05-10	1,310	1,374	1,308	1,349	578,800	1,349
2012-05-09	1,311	1,330	1,303	1,311	631,700	1,311
2012-05-08	1,335	1,364	1,310	1,326	391,600	1,326
2012-05-07	1,309	1,348	1,300	1,343	607,600	1,343
2012-05-02	1,370	1,375	1,344	1,355	524,300	1,355
2012-05-01	1,381	1,396	1,357	1,373	555,000	1,373
2012-04-27	1,380	1,400	1,363	1,373	337,000	1,373
2012-04-26	1,434	1,435	1,381	1,384	462,400	1,384
2012-04-25	1,404	1,410	1,389	1,404	296,800	1,404
2012-04-24	1,400	1,415	1,360	1,411	752,200	1,411
2012-04-23	1,431	1,444	1,397	1,399	652,100	1,399
2012-04-20	1,454	1,459	1,430	1,433	340,300	1,433
2012-04-19	1,453	1,461	1,434	1,448	336,700	1,448
2012-04-18	1,492	1,504	1,455	1,461	579,300	1,461
2012-04-17	1,470	1,494	1,444	1,486	406,100	1,486
2012-04-16	1,466	1,503	1,460	1,478	352,300	1,478
2012-04-13	1,451	1,473	1,442	1,469	304,800	1,469
2012-04-12	1,478	1,494	1,453	1,461	402,200	1,461
2012-04-11	1,497	1,511	1,461	1,480	593,200	1,480
2012-04-10	1,505	1,520	1,469	1,511	634,900	1,511
2012-04-09	1,520	1,545	1,504	1,504	298,600	1,504
2012-04-06	1,513	1,552	1,506	1,527	513,600	1,527
2012-04-05	1,506	1,558	1,505	1,526	461,000	1,526
2012-04-04	1,550	1,564	1,507	1,507	433,400	1,507
2012-04-03	1,540	1,565	1,527	1,554	587,400	1,554
2012-04-02	1,538	1,542	1,515	1,539	531,500	1,539
2012-03-30	1,550	1,556	1,525	1,537	529,400	1,537
2012-03-29	1,523	1,540	1,518	1,538	458,300	1,538
2012-03-28	1,523	1,546	1,517	1,522	690,300	1,522
2012-03-27	1,529	1,582	1,529	1,570	821,500	1,570
2012-03-26	1,537	1,555	1,513	1,514	536,400	1,514
2012-03-23	1,503	1,545	1,503	1,535	576,600	1,535
2012-03-22	1,511	1,542	1,509	1,526	559,600	1,526
2012-03-21	1,520	1,520	1,487	1,506	968,200	1,506
2012-03-19	1,574	1,575	1,525	1,526	943,600	1,526
2012-03-16	1,565	1,592	1,563	1,583	682,200	1,583
2012-03-15	1,549	1,572	1,543	1,562	362,300	1,562
2012-03-14	1,555	1,569	1,542	1,542	512,600	1,542
2012-03-13	1,528	1,557	1,523	1,542	570,700	1,542
2012-03-12	1,527	1,528	1,515	1,522	425,700	1,522
2012-03-09	1,544	1,548	1,523	1,527	782,800	1,527
2012-03-08	1,533	1,546	1,528	1,534	324,600	1,534
2012-03-07	1,516	1,542	1,514	1,529	458,300	1,529
2012-03-06	1,512	1,548	1,508	1,531	558,300	1,531
2012-03-05	1,514	1,535	1,508	1,515	495,600	1,515
2012-03-02	1,499	1,521	1,496	1,519	795,700	1,519
2012-03-01	1,486	1,495	1,467	1,476	647,300	1,476
2012-02-29	1,494	1,494	1,467	1,474	947,000	1,474
2012-02-28	1,483	1,490	1,452	1,481	1,037,000	1,481
2012-02-27	1,498	1,517	1,477	1,504	636,400	1,504
2012-02-24	1,546	1,560	1,503	1,504	912,800	1,504
2012-02-23	1,563	1,564	1,525	1,551	570,200	1,551
2012-02-22	1,551	1,570	1,543	1,550	787,200	1,550
2012-02-21	1,537	1,548	1,524	1,539	730,700	1,539
2012-02-20	1,533	1,548	1,523	1,540	547,100	1,540
2012-02-17	1,523	1,537	1,508	1,518	546,400	1,518
2012-02-16	1,510	1,533	1,505	1,522	840,900	1,522
2012-02-15	1,485	1,522	1,481	1,517	745,500	1,517
2012-02-14	1,452	1,489	1,452	1,484	607,800	1,484
2012-02-13	1,489	1,494	1,455	1,458	582,500	1,458
2012-02-10	1,477	1,497	1,460	1,495	747,900	1,495
2012-02-09	1,439	1,477	1,433	1,470	1,128,500	1,470
2012-02-08	1,435	1,443	1,424	1,433	492,900	1,433
2012-02-07	1,394	1,435	1,367	1,434	1,079,800	1,434
2012-02-06	1,394	1,403	1,384	1,397	456,600	1,397
2012-02-03	1,366	1,395	1,365	1,390	751,700	1,390
2012-02-02	1,361	1,389	1,335	1,361	754,000	1,361
2012-02-01	1,400	1,418	1,353	1,361	562,600	1,361
2012-01-31	1,410	1,424	1,385	1,394	546,600	1,394
2012-01-30	1,422	1,446	1,417	1,423	385,700	1,423
2012-01-27	1,415	1,444	1,414	1,437	527,600	1,437
2012-01-26	1,423	1,446	1,411	1,427	592,600	1,427
2012-01-25	1,414	1,429	1,403	1,423	332,900	1,423
2012-01-24	1,411	1,419	1,399	1,414	281,900	1,414
2012-01-23	1,421	1,421	1,400	1,410	282,900	1,410
2012-01-20	1,440	1,443	1,410	1,423	546,100	1,423
2012-01-19	1,413	1,430	1,401	1,410	527,700	1,410
2012-01-18	1,414	1,447	1,409	1,412	652,100	1,412
2012-01-17	1,392	1,419	1,392	1,419	442,800	1,419
2012-01-16	1,394	1,394	1,372	1,389	307,600	1,389
2012-01-13	1,400	1,415	1,382	1,405	356,700	1,405
2012-01-12	1,396	1,402	1,373	1,396	305,200	1,396
2012-01-11	1,401	1,423	1,386	1,395	747,400	1,395
2012-01-10	1,363	1,419	1,356	1,401	904,400	1,401
2012-01-06	1,367	1,367	1,350	1,365	351,200	1,365
2012-01-05	1,391	1,391	1,366	1,367	394,200	1,367
2012-01-04	1,360	1,398	1,356	1,388	652,500	1,388

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