1. HOME >
  2. 株価時系列 >
  3. 9504 >
  4. 2013年

9504 中国電力(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6171,6381,6151,636684,5001,636
2013-12-271,5991,6131,5871,613551,9001,613
2013-12-261,5721,5971,5631,594372,7001,594
2013-12-251,5771,5801,5421,568440,5001,568
2013-12-241,5911,5971,5681,577577,5001,577
2013-12-201,5991,6001,5801,594771,7001,594
2013-12-191,5801,6031,5791,6011,365,5001,601
2013-12-181,5341,5721,5341,566888,8001,566
2013-12-171,4941,5431,4911,5321,246,5001,532
2013-12-161,5021,5151,4801,489990,2001,489
2013-12-131,4861,4931,4621,4721,329,5001,472
2013-12-121,4881,5021,4791,489372,8001,489
2013-12-111,5051,5101,4901,494574,0001,494
2013-12-101,5191,5231,5041,519565,4001,519
2013-12-091,5311,5351,5031,517703,9001,517
2013-12-061,4951,5251,4951,522830,0001,522
2013-12-051,4851,5041,4851,488685,6001,488
2013-12-041,5021,5061,4871,487743,6001,487
2013-12-031,5101,5231,5021,510772,0001,510
2013-12-021,5041,5191,5041,516517,3001,516
2013-11-291,5001,5041,4901,496458,7001,496
2013-11-281,5031,5161,4921,497643,4001,497
2013-11-271,5051,5191,5001,500458,7001,500
2013-11-261,4851,5201,4841,510825,2001,510
2013-11-251,4781,5031,4721,500769,9001,500
2013-11-221,4781,4801,4651,471488,9001,471
2013-11-211,4781,4871,4691,476508,0001,476
2013-11-201,4751,4841,4661,474383,9001,474
2013-11-191,4651,4751,4601,471380,7001,471
2013-11-181,4811,4861,4631,465600,6001,465
2013-11-151,4801,4891,4511,480869,9001,480
2013-11-141,4531,4761,4521,469644,3001,469
2013-11-131,4761,4791,4451,454634,6001,454
2013-11-121,4541,4801,4491,473731,5001,473
2013-11-111,4841,4901,4461,453612,4001,453
2013-11-081,4611,4691,4531,461454,6001,461
2013-11-071,4901,4961,4581,462508,8001,462
2013-11-061,4571,4981,4521,496602,4001,496
2013-11-051,4961,4961,4471,457615,0001,457
2013-11-011,5201,5211,4851,486573,1001,486
2013-10-311,4861,5051,4821,502667,4001,502
2013-10-301,4961,5221,4941,494808,9001,494
2013-10-291,4921,5191,4921,508357,9001,508
2013-10-281,4931,4951,4701,493249,5001,493
2013-10-251,5151,5151,4741,474338,3001,474
2013-10-241,5151,5201,4971,511422,4001,511
2013-10-231,5501,5641,5141,519701,5001,519
2013-10-221,5671,5671,5401,548374,5001,548
2013-10-211,5571,5681,5521,564283,0001,564
2013-10-181,5581,5681,5501,558303,2001,558
2013-10-171,5601,5841,5451,558777,3001,558
2013-10-161,5391,5601,5261,534431,3001,534
2013-10-151,5241,5501,5241,546430,4001,546
2013-10-111,5051,5391,5051,519640,3001,519
2013-10-101,4741,4931,4631,491338,0001,491
2013-10-091,4591,4781,4511,474450,8001,474
2013-10-081,4481,4791,4231,478878,1001,478
2013-10-071,5061,5101,4461,448815,3001,448
2013-10-041,5301,5371,4921,517663,1001,517
2013-10-031,5421,5601,5381,543566,5001,543
2013-10-021,5421,5581,5291,535606,9001,535
2013-10-011,5501,5541,5311,531468,8001,531
2013-09-301,5481,5801,5431,560648,3001,560
2013-09-271,5771,5881,5631,5751,154,7001,575
2013-09-261,5301,5391,5021,538655,1001,538
2013-09-251,5571,5701,5481,555882,0001,555
2013-09-241,5511,5641,5371,556618,2001,556
2013-09-201,5711,5761,5531,562742,8001,562
2013-09-191,5331,5701,5241,570882,5001,570
2013-09-181,5391,5411,5161,519552,0001,519
2013-09-171,5381,5451,5261,530560,4001,530
2013-09-131,5351,5541,5131,5391,160,0001,539
2013-09-121,5081,5261,4861,518786,4001,518
2013-09-111,4851,5081,4821,505652,9001,505
2013-09-101,4551,4841,4491,475549,0001,475
2013-09-091,4801,4841,4381,444446,0001,444
2013-09-061,4391,4521,4141,438523,7001,438
2013-09-051,4241,4421,4021,442595,9001,442
2013-09-041,3961,4261,3721,411548,2001,411
2013-09-031,4051,4361,4021,426483,6001,426
2013-09-021,3481,3821,3201,376359,4001,376
2013-08-301,3541,3911,3431,359821,6001,359
2013-08-291,3551,3561,3131,342711,9001,342
2013-08-281,3901,3951,3551,369511,7001,369
2013-08-271,4071,4321,3971,419453,1001,419
2013-08-261,4111,4181,3871,409430,1001,409
2013-08-231,4101,4371,3911,424590,0001,424
2013-08-221,3901,4181,3771,380817,3001,380
2013-08-211,4391,4421,3821,402492,1001,402
2013-08-201,4481,4911,4371,438406,9001,438
2013-08-191,4601,4631,4331,450290,2001,450
2013-08-161,4851,4901,4621,468347,9001,468
2013-08-151,5011,5201,4961,503289,2001,503
2013-08-141,5301,5341,4961,530271,1001,530
2013-08-131,5081,5231,4891,520387,7001,520
2013-08-121,4721,5101,4701,503325,7001,503
2013-08-091,4951,5121,4751,488312,4001,488
2013-08-081,5011,5371,4921,496338,4001,496
2013-08-071,5411,5621,5121,514514,1001,514
2013-08-061,5251,5721,5251,572469,7001,572
2013-08-051,5471,5571,5291,543304,1001,543
2013-08-021,5281,5861,5131,580623,2001,580
2013-08-011,4401,5281,4401,528481,5001,528
2013-07-311,4801,4881,4401,441466,8001,441
2013-07-301,4401,5201,4401,509520,4001,509
2013-07-291,4891,4981,4461,453436,7001,453
2013-07-261,5201,5541,5051,507464,1001,507
2013-07-251,5801,5841,5331,538693,0001,538
2013-07-241,5821,5921,5741,580368,0001,580
2013-07-231,5751,5951,5601,590482,7001,590
2013-07-221,6051,6101,5701,596360,2001,596
2013-07-191,6101,6161,5661,5961,192,0001,596
2013-07-181,5921,6101,5781,599742,3001,599
2013-07-171,5771,5941,5701,589559,2001,589
2013-07-161,5881,6081,5791,588585,0001,588
2013-07-121,5791,5951,5681,588461,9001,588
2013-07-111,5701,5921,5621,579523,3001,579
2013-07-101,6051,6051,5681,581949,8001,581
2013-07-091,5791,6071,5791,605686,7001,605
2013-07-081,5911,6041,5651,565639,6001,565
2013-07-051,5931,6001,5771,591368,6001,591
2013-07-041,5661,6101,5661,583566,8001,583
2013-07-031,5881,6081,5561,572753,0001,572
2013-07-021,5701,6141,5551,614920,5001,614
2013-07-011,5741,5901,5361,568644,9001,568
2013-06-281,5421,5711,5201,5581,043,4001,558
2013-06-271,5201,5461,5071,542882,4001,542
2013-06-261,4991,4991,4571,495324,9001,495
2013-06-251,5261,5351,4581,478590,3001,478
2013-06-241,5131,5391,5071,518556,0001,518
2013-06-211,4581,5021,4261,502897,8001,502
2013-06-201,4991,5171,4831,494693,0001,494
2013-06-191,5151,5621,4681,494999,8001,494
2013-06-181,4751,5201,4521,5071,088,1001,507
2013-06-171,3981,4701,3891,4681,393,8001,468
2013-06-141,3651,4131,3361,3811,441,9001,381
2013-06-131,3711,4021,3051,325794,7001,325
2013-06-121,3211,3891,3081,371643,7001,371
2013-06-111,3751,3921,3301,349810,4001,349
2013-06-101,3531,4031,3351,3771,120,3001,377
2013-06-071,2881,3581,2771,3221,419,9001,322
2013-06-061,3371,3791,2901,2941,464,9001,294
2013-06-051,4801,4901,3671,375997,9001,375
2013-06-041,3821,4681,3441,4661,705,4001,466
2013-06-031,3751,4071,3161,3861,490,5001,386
2013-05-311,4311,4371,3791,3861,785,1001,386
2013-05-301,3741,4441,3641,4041,646,8001,404
2013-05-291,3891,4921,3641,4591,773,8001,459
2013-05-281,3981,4251,3071,3381,185,9001,338
2013-05-271,4751,4751,3971,3981,026,4001,398
2013-05-241,4351,5191,4091,4741,839,7001,474
2013-05-231,5801,6191,4231,4301,967,4001,430
2013-05-221,5681,6091,5571,5711,483,5001,571
2013-05-211,5561,5951,5271,5491,704,1001,549
2013-05-201,4871,5441,4801,5361,187,1001,536
2013-05-171,4881,5081,4531,460908,6001,460
2013-05-161,4931,5091,4201,4781,719,9001,478
2013-05-151,4831,5461,4391,4801,657,7001,480
2013-05-141,4371,5811,4331,4982,417,2001,498
2013-05-131,4381,4481,4111,433852,6001,433
2013-05-101,4601,4851,4271,435875,1001,435
2013-05-091,4491,4751,4361,4451,375,1001,445
2013-05-081,3861,4491,3861,4411,519,1001,441
2013-05-071,3721,3861,3601,386830,9001,386
2013-05-021,3781,4001,3411,3521,459,3001,352
2013-05-011,3981,4001,3461,3701,180,7001,370
2013-04-301,4101,4351,3801,3971,306,7001,397
2013-04-261,4341,4341,3871,390908,1001,390
2013-04-251,4241,4361,4111,4351,050,2001,435
2013-04-241,4491,4571,4071,4161,009,9001,416
2013-04-231,4041,4591,3911,429702,5001,429
2013-04-221,4591,4831,4201,420761,1001,420
2013-04-191,4031,4321,3821,429752,2001,429
2013-04-181,4401,4421,4001,404738,2001,404
2013-04-171,5171,5401,4381,444988,7001,444
2013-04-161,5151,5471,4501,4871,649,4001,487
2013-04-151,4801,6101,4571,5242,625,7001,524
2013-04-121,4001,4921,3941,4813,454,7001,481
2013-04-111,3331,3951,3311,3951,474,0001,395
2013-04-101,2481,3241,2441,3211,496,2001,321
2013-04-091,2581,2661,2301,244492,8001,244
2013-04-081,2371,2741,2031,2511,343,5001,251
2013-04-051,2201,2601,2091,2251,406,1001,225
2013-04-041,1961,1991,1551,1971,192,3001,197
2013-04-031,1671,1961,1401,1961,349,6001,196
2013-04-021,2381,2381,1681,1751,112,8001,175
2013-04-011,2681,2701,2271,2441,021,7001,244
2013-03-291,2301,2591,2231,255921,6001,255
2013-03-281,2191,2411,2141,227742,1001,227
2013-03-271,1801,2171,1741,216878,2001,216
2013-03-261,1901,2301,1881,2221,234,6001,222
2013-03-251,1941,1951,1781,184725,5001,184
2013-03-221,1781,1901,1701,1761,005,5001,176
2013-03-211,1481,1781,1481,1731,104,8001,173
2013-03-191,1431,1581,1331,146977,2001,146
2013-03-181,1501,1581,1311,133700,3001,133
2013-03-151,1391,1521,1321,1491,401,6001,149
2013-03-141,1401,1401,1281,137655,3001,137
2013-03-131,1451,1481,1281,130845,9001,130
2013-03-121,1571,1641,1451,1451,110,1001,145
2013-03-111,1581,1651,1521,1571,028,3001,157
2013-03-081,1581,1581,1411,1571,548,5001,157
2013-03-071,1681,1731,1581,161623,6001,161
2013-03-061,1681,1751,1581,167600,6001,167
2013-03-051,1701,1771,1641,1681,130,5001,168
2013-03-041,1751,1811,1661,176945,9001,176
2013-03-011,1701,1821,1661,175978,0001,175
2013-02-281,1471,1681,1471,165963,1001,165
2013-02-271,1511,1771,1461,1461,058,6001,146
2013-02-261,1551,1631,1471,149972,6001,149
2013-02-251,1861,1891,1551,1581,467,6001,158
2013-02-221,2081,2171,1841,194981,9001,194
2013-02-211,1921,2241,1771,2071,625,5001,207
2013-02-201,1751,2001,1671,1991,134,3001,199
2013-02-191,1611,1791,1561,158460,6001,158
2013-02-181,1591,1821,1411,164793,7001,164
2013-02-151,1431,1741,1411,169988,9001,169
2013-02-141,1391,1781,1371,152752,2001,152
2013-02-131,1681,1771,1311,142628,5001,142
2013-02-121,1841,1921,1711,174591,7001,174
2013-02-081,1851,1861,1681,172681,5001,172
2013-02-071,1921,2051,1771,179755,6001,179
2013-02-061,1691,1991,1621,192861,7001,192
2013-02-051,1701,1911,1611,161648,9001,161
2013-02-041,1801,1961,1641,178647,1001,178
2013-02-011,2321,2351,1841,186982,2001,186
2013-01-311,1821,2071,1611,2021,217,7001,202
2013-01-301,2061,2071,1721,190964,3001,190
2013-01-291,1621,1991,1561,1991,255,9001,199
2013-01-281,1991,2001,1651,1661,214,9001,166
2013-01-251,2151,2421,2011,2151,035,9001,215
2013-01-241,2331,2361,1871,2041,748,2001,204
2013-01-231,2721,3191,2521,2631,458,1001,263
2013-01-221,3231,3351,2761,2881,144,1001,288
2013-01-211,3531,3541,3231,339481,2001,339
2013-01-181,3431,3731,3241,353799,6001,353
2013-01-171,3411,3511,3201,336953,5001,336
2013-01-161,3451,3601,3261,327624,1001,327
2013-01-151,3501,3631,3351,357733,7001,357
2013-01-111,3621,3791,3451,360751,1001,360
2013-01-101,3621,4051,3211,3561,726,6001,356
2013-01-091,3521,3911,3251,377869,1001,377
2013-01-081,4221,4271,3731,377924,7001,377
2013-01-071,4481,4481,3961,406812,9001,406
2013-01-041,3831,4451,3711,4441,491,1001,444

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