1. HOME >
  2. 株価時系列 >
  3. 9504 >
  4. 2016年

9504 中国電力(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3811,3821,3671,371671,0001,371
2016-12-291,3991,4031,3781,382850,6001,382
2016-12-281,3981,4101,3911,402643,0001,402
2016-12-271,4071,4151,3941,405952,2001,405
2016-12-261,4451,4451,4121,4121,097,8001,412
2016-12-221,4571,4571,4271,4401,053,9001,440
2016-12-211,4551,4651,4481,450959,0001,450
2016-12-201,4611,4691,4561,461984,4001,461
2016-12-191,4651,4741,4531,4701,054,9001,470
2016-12-161,4641,4791,4411,4551,561,4001,455
2016-12-151,4351,4581,4231,4531,813,0001,453
2016-12-141,4331,4551,4281,4351,901,5001,435
2016-12-131,4081,4391,4081,4362,639,2001,436
2016-12-121,4071,4201,3971,4081,681,8001,408
2016-12-091,3991,4081,3811,3992,347,9001,399
2016-12-081,3481,3981,3481,3903,679,3001,390
2016-12-071,2971,3351,2841,3342,378,3001,334
2016-12-061,2701,3111,2661,3112,039,9001,311
2016-12-051,2761,2801,2631,2641,267,3001,264
2016-12-021,2751,2841,2731,2801,904,0001,280
2016-12-011,3131,3131,2691,2753,144,0001,275
2016-11-301,3241,3301,3001,3025,170,7001,302
2016-11-291,2531,2651,2531,263916,5001,263
2016-11-281,2391,2621,2371,2571,028,4001,257
2016-11-251,2351,2441,2311,2411,005,8001,241
2016-11-241,2271,2371,2201,2361,178,4001,236
2016-11-221,2151,2291,2121,2191,068,9001,219
2016-11-211,2121,2231,2111,2171,045,9001,217
2016-11-181,2141,2161,2021,202829,4001,202
2016-11-171,2061,2201,2001,2021,061,1001,202
2016-11-161,2001,2101,1951,2051,053,1001,205
2016-11-151,1871,1891,1761,1891,315,5001,189
2016-11-141,1901,1961,1771,1771,297,8001,177
2016-11-111,2061,2081,1761,1811,422,5001,181
2016-11-101,2101,2211,1931,2071,333,2001,207
2016-11-091,2051,2131,1591,1741,841,4001,174
2016-11-081,2001,2011,1871,1971,120,0001,197
2016-11-071,2001,2051,1901,1921,177,0001,192
2016-11-041,2151,2161,1851,1892,167,5001,189
2016-11-021,2221,2371,2151,2361,403,0001,236
2016-11-011,2141,2391,2141,2381,181,3001,238
2016-10-311,2351,2411,2211,2281,010,7001,228
2016-10-281,2521,2621,2421,2451,024,3001,245
2016-10-271,2571,2571,2351,240691,4001,240
2016-10-261,2401,2511,2331,248712,5001,248
2016-10-251,2271,2451,2251,239906,4001,239
2016-10-241,2291,2381,2211,225702,7001,225
2016-10-211,2321,2431,2051,2232,359,6001,223
2016-10-201,2211,2321,2161,227757,0001,227
2016-10-191,2191,2261,2121,217679,8001,217
2016-10-171,2181,2251,2021,2091,230,2001,209
2016-10-131,2311,2411,2211,227671,1001,227
2016-10-121,2301,2411,2211,222856,6001,222
2016-10-111,2321,2461,2311,238576,1001,238
2016-10-071,2341,2431,2231,230576,6001,230
2016-10-061,2401,2431,2281,236963,9001,236
2016-10-051,2501,2551,2361,240988,3001,240
2016-10-041,2721,2721,2521,257892,9001,257
2016-10-031,2791,2961,2761,279757,5001,279
2016-09-301,3021,3021,2551,2671,742,1001,267
2016-09-291,3231,3351,3181,319708,0001,319
2016-09-281,3351,3351,3121,3231,043,1001,323
2016-09-271,3251,3581,3141,3581,241,4001,358
2016-09-261,3591,3641,3361,341665,0001,341
2016-09-231,3801,3801,3571,362870,1001,362
2016-09-211,3561,3771,3301,3761,242,2001,376
2016-09-201,3231,3511,3131,3511,413,9001,351
2016-09-161,2921,3111,2841,3091,226,5001,309
2016-09-151,3011,3041,2711,282797,3001,282
2016-09-141,3001,3181,3001,312998,7001,312
2016-09-131,3361,3411,3041,3041,363,9001,304
2016-09-121,3071,3351,3021,3331,038,8001,333
2016-09-091,3321,3321,3071,3221,395,2001,322
2016-09-081,3251,3391,3151,3321,205,1001,332
2016-09-071,3011,3311,2961,3211,138,3001,321
2016-09-061,2931,3041,2881,300816,8001,300
2016-09-051,2961,3231,2921,305874,5001,305
2016-09-021,2471,2801,2461,2751,146,7001,275
2016-09-011,2251,2471,2211,2351,720,8001,235
2016-08-311,2381,2471,2161,2421,293,3001,242
2016-08-301,2261,2261,2121,221636,8001,221
2016-08-291,2301,2341,2161,226504,9001,226
2016-08-261,2401,2441,2141,214645,1001,214
2016-08-251,2401,2471,2261,238743,0001,238
2016-08-241,2281,2491,2231,237768,9001,237
2016-08-231,2001,2271,1971,227814,5001,227
2016-08-221,1831,2011,1761,201695,4001,201
2016-08-191,1801,1861,1671,1831,082,4001,183
2016-08-181,2141,2141,1781,1781,092,6001,178
2016-08-171,1931,2161,1871,2151,078,2001,215
2016-08-161,2131,2271,2001,200875,6001,200
2016-08-151,2141,2251,2101,213497,5001,213
2016-08-121,1971,2181,1931,2171,160,1001,217
2016-08-101,2061,2121,1811,188721,3001,188
2016-08-091,2011,2141,1971,205860,5001,205
2016-08-081,2141,2201,2001,2141,001,6001,214
2016-08-051,2021,2151,1951,202844,4001,202
2016-08-041,2011,2161,1901,202798,8001,202
2016-08-031,2211,2251,1881,1911,502,6001,191
2016-08-021,2591,2691,2351,2371,067,7001,237
2016-08-011,2751,2781,2581,2711,046,4001,271
2016-07-291,3091,3171,2611,2931,541,3001,293
2016-07-281,3181,3291,3031,305706,4001,305
2016-07-271,3621,3681,3151,3261,302,2001,326
2016-07-261,3771,3831,3461,355747,4001,355
2016-07-251,3521,3771,3521,369933,8001,369
2016-07-221,3371,3571,3311,339608,9001,339
2016-07-211,3481,3541,3331,354829,3001,354
2016-07-201,3551,3621,3291,338880,6001,338
2016-07-191,3361,3591,3281,3591,079,3001,359
2016-07-151,3341,3481,3201,325997,5001,325
2016-07-141,3121,3261,3011,323778,9001,323
2016-07-131,3211,3251,3051,307926,7001,307
2016-07-121,3231,3341,3061,306780,4001,306
2016-07-111,3151,3211,3011,306940,3001,306
2016-07-081,3161,3281,2911,291897,2001,291
2016-07-071,3101,3311,3101,323656,7001,323
2016-07-061,2951,3101,2921,309643,3001,309
2016-07-051,3231,3261,3081,316587,8001,316
2016-07-041,3091,3341,3061,3341,168,0001,334
2016-07-011,3121,3211,2911,3071,375,5001,307
2016-06-301,3061,3121,2921,2991,234,1001,299
2016-06-291,3051,3101,2691,3072,158,5001,307
2016-06-281,2511,2821,2341,2751,034,1001,275
2016-06-271,2351,2671,2251,2641,021,7001,264
2016-06-241,2951,3021,2001,2221,728,8001,222
2016-06-231,2701,2831,2661,279642,3001,279
2016-06-221,3041,3041,2661,274992,9001,274
2016-06-211,3201,3301,2951,310975,2001,310
2016-06-201,3231,3241,3071,310907,1001,310
2016-06-171,3181,3281,3051,3111,057,3001,311
2016-06-161,3391,3461,3061,312936,0001,312
2016-06-151,3541,3611,3411,3411,028,9001,341
2016-06-141,3591,3691,3531,367875,6001,367
2016-06-131,3831,3891,3561,356572,4001,356
2016-06-101,4111,4161,3921,407964,9001,407
2016-06-091,4061,4191,4021,410751,3001,410
2016-06-081,3851,4061,3781,406833,9001,406
2016-06-071,3571,3791,3561,376680,4001,376
2016-06-061,3381,3581,3271,358740,9001,358
2016-06-031,3561,3621,3381,345909,4001,345
2016-06-021,3691,3801,3421,344980,8001,344
2016-06-011,3821,3841,3671,3711,012,1001,371
2016-05-311,3711,3981,3711,3893,096,2001,389
2016-05-301,3671,3811,3551,379795,7001,379
2016-05-271,3651,3721,3531,360758,7001,360
2016-05-261,3641,3781,3601,3651,083,7001,365
2016-05-251,3601,3641,3461,347718,7001,347
2016-05-241,3601,3641,3401,341956,5001,341
2016-05-231,3741,3761,3511,361963,6001,361
2016-05-201,3811,3921,3741,3861,281,0001,386
2016-05-191,4121,4121,3721,3811,506,6001,381
2016-05-181,4251,4321,4001,4141,131,4001,414
2016-05-171,3991,4411,3971,441840,1001,441
2016-05-161,4091,4191,3921,395796,1001,395
2016-05-131,4511,4551,4121,414850,4001,414
2016-05-121,4251,4541,4151,452673,5001,452
2016-05-111,4191,4581,4161,441939,1001,441
2016-05-101,3921,4221,3801,4211,107,9001,421
2016-05-091,4241,4241,4011,401894,0001,401
2016-05-061,4071,4371,4041,4141,164,1001,414
2016-05-021,3701,4151,3701,4151,408,1001,415
2016-04-281,4171,4981,4161,4261,808,2001,426
2016-04-271,4531,4621,4211,427982,1001,427
2016-04-261,4521,4721,4431,453743,7001,453
2016-04-251,4521,4551,4371,452647,4001,452
2016-04-221,4351,4571,4351,449954,8001,449
2016-04-211,4541,4621,4391,4541,033,5001,454
2016-04-201,4351,4541,4231,434750,2001,434
2016-04-191,4291,4491,4131,4321,058,4001,432
2016-04-181,4051,4211,4001,400940,5001,400
2016-04-151,4371,4581,4281,456951,2001,456
2016-04-141,4321,4681,4021,4681,565,7001,468
2016-04-131,4061,4251,4051,4131,027,5001,413
2016-04-121,4041,4271,3971,399993,7001,399
2016-04-111,4041,4191,3911,401620,4001,401
2016-04-081,3841,4311,3691,4131,365,2001,413
2016-04-071,4061,4251,4041,412984,3001,412
2016-04-061,4071,4351,3741,4171,963,0001,417
2016-04-051,4511,4531,4151,4171,486,3001,417
2016-04-041,4571,4781,4511,4591,219,0001,459
2016-04-011,5101,5121,4481,4541,714,9001,454
2016-03-311,5211,5341,5041,5201,349,4001,520
2016-03-301,5511,5591,5251,525762,6001,525
2016-03-291,5331,5611,5331,558720,9001,558
2016-03-281,5361,5571,5291,5511,006,4001,551
2016-03-251,5081,5311,5071,528590,8001,528
2016-03-241,5171,5241,5031,512937,4001,512
2016-03-231,5001,5261,4971,5111,387,1001,511
2016-03-221,5011,5181,4901,5021,364,8001,502
2016-03-181,5021,5141,4771,4852,153,7001,485
2016-03-171,5391,5421,4851,5001,679,2001,500
2016-03-161,5451,5691,5331,534733,6001,534
2016-03-151,5531,5801,5511,561852,7001,561
2016-03-141,5371,5601,5321,5551,138,9001,555
2016-03-111,5021,5381,5021,5271,865,0001,527
2016-03-101,5511,5511,4941,5172,019,1001,517
2016-03-091,5831,6111,5771,5841,202,6001,584
2016-03-081,5811,6111,5511,5981,843,4001,598
2016-03-071,6211,6231,5801,6121,091,9001,612
2016-03-041,5891,6341,5831,6331,451,6001,633
2016-03-031,5481,6071,5451,5931,398,7001,593
2016-03-021,5431,5461,5161,5441,427,4001,544
2016-03-011,4941,5221,4921,509741,8001,509
2016-02-291,5761,5761,5081,5081,113,0001,508
2016-02-261,5461,5741,5451,562753,7001,562
2016-02-251,5091,5431,5081,5401,099,5001,540
2016-02-241,5001,5111,4731,491960,1001,491
2016-02-231,5301,5501,5091,5131,031,7001,513
2016-02-221,5311,5431,4881,5181,579,2001,518
2016-02-191,5401,5591,5241,545988,4001,545
2016-02-181,5801,5861,5421,5471,722,6001,547
2016-02-171,5531,5751,5221,5461,421,6001,546
2016-02-161,5901,5981,5611,5641,487,4001,564
2016-02-151,5691,6251,5561,6181,722,7001,618
2016-02-121,5001,5711,5001,5293,012,3001,529
2016-02-101,5701,5801,4971,5201,447,3001,520
2016-02-091,5951,5991,5651,5761,116,7001,576
2016-02-081,5851,6541,5761,6501,144,4001,650
2016-02-051,6051,6141,5831,6081,114,1001,608
2016-02-041,6371,6461,6171,6321,152,1001,632
2016-02-031,6221,6461,6051,6402,415,6001,640
2016-02-021,6161,6681,6091,6661,975,6001,666
2016-02-011,5941,6451,5731,6231,697,1001,623
2016-01-291,5591,6101,5441,5951,632,0001,595
2016-01-281,5231,5431,5141,5191,169,0001,519
2016-01-271,5021,5351,4961,5331,097,6001,533
2016-01-261,4861,4931,4711,472970,2001,472
2016-01-251,5081,5161,4821,5111,196,4001,511
2016-01-221,4701,4861,4401,4821,702,9001,482
2016-01-211,4581,4771,4111,4111,412,3001,411
2016-01-201,5171,5261,4621,4651,352,5001,465
2016-01-191,5331,5481,5091,523740,5001,523
2016-01-181,5111,5381,5021,5341,126,5001,534
2016-01-151,5411,5631,5321,5491,472,1001,549
2016-01-141,5321,5411,5061,5321,465,9001,532
2016-01-131,5551,5711,5351,5661,532,9001,566
2016-01-121,5731,6071,5481,5482,235,9001,548
2016-01-081,6291,6381,5921,5981,878,0001,598
2016-01-071,6321,6561,6221,6301,678,4001,630
2016-01-061,6351,6641,6241,6292,048,1001,629
2016-01-051,5751,6321,5711,6182,766,3001,618
2016-01-041,5901,6001,5601,5671,067,1001,567

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