1. HOME >
  2. 株価時系列 >
  3. 9504 >
  4. 2019年

9504 中国電力(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4261,4341,4261,430807,3001,430
2019-12-271,4321,4361,4291,432693,9001,432
2019-12-261,4281,4301,4251,429420,4001,429
2019-12-251,4291,4291,4231,425477,1001,425
2019-12-241,4271,4321,4251,428748,8001,428
2019-12-231,4431,4441,4271,4282,158,1001,428
2019-12-201,4701,4711,4491,4531,125,9001,453
2019-12-191,4701,4711,4551,460814,8001,460
2019-12-181,4801,4801,4711,4741,067,5001,474
2019-12-171,4751,4871,4671,4832,158,8001,483
2019-12-161,4601,4681,4561,468924,7001,468
2019-12-131,4721,4771,4611,4651,981,5001,465
2019-12-121,4681,4701,4571,4631,037,1001,463
2019-12-111,4551,4681,4491,4611,704,8001,461
2019-12-101,4561,4571,4411,4451,040,4001,445
2019-12-091,4551,4561,4491,454697,0001,454
2019-12-061,4601,4641,4521,4591,443,5001,459
2019-12-051,4521,4611,4471,4561,134,1001,456
2019-12-041,4571,4601,4431,4551,494,6001,455
2019-12-031,4471,4501,4421,447892,0001,447
2019-12-021,4571,4611,4481,456821,3001,456
2019-11-291,4561,4631,4471,447931,5001,447
2019-11-281,4531,4541,4441,453668,1001,453
2019-11-271,4511,4571,4471,4531,094,0001,453
2019-11-261,4541,4541,4361,4422,649,4001,442
2019-11-251,4501,4601,4421,4541,136,5001,454
2019-11-221,4481,4491,4391,444892,6001,444
2019-11-211,4491,4571,4381,4571,036,3001,457
2019-11-201,4481,4561,4421,4471,228,5001,447
2019-11-191,4511,4541,4441,4521,173,0001,452
2019-11-181,4661,4671,4451,4561,091,6001,456
2019-11-151,4661,4781,4581,4631,276,4001,463
2019-11-141,4811,4861,4631,4671,394,6001,467
2019-11-131,4691,4781,4591,4731,361,3001,473
2019-11-121,4741,4761,4631,468989,8001,468
2019-11-111,4851,4851,4731,479820,9001,479
2019-11-081,4911,4911,4791,4841,381,6001,484
2019-11-071,4861,4921,4801,4921,554,7001,492
2019-11-061,4691,4891,4671,4871,581,7001,487
2019-11-051,4631,4781,4591,4771,681,1001,477
2019-11-011,4501,4761,4471,4632,451,4001,463
2019-10-311,4501,4531,4411,4411,081,0001,441
2019-10-301,4471,4531,4351,4371,304,9001,437
2019-10-291,4521,4591,4391,4411,165,0001,441
2019-10-281,4531,4611,4501,459714,2001,459
2019-10-251,4551,4631,4501,4601,068,4001,460
2019-10-241,4591,4611,4471,447911,2001,447
2019-10-231,4511,4581,4441,4531,287,4001,453
2019-10-211,4501,4531,4391,444883,6001,444
2019-10-181,4381,4441,4321,440834,6001,440
2019-10-171,4431,4431,4271,433842,8001,433
2019-10-161,4491,4611,4391,4421,207,2001,442
2019-10-151,4451,4501,4381,4461,588,4001,446
2019-10-111,4341,4361,4291,433988,6001,433
2019-10-101,4291,4361,4141,4361,266,3001,436
2019-10-091,4181,4431,4181,4371,464,7001,437
2019-10-081,4251,4341,4211,4261,267,1001,426
2019-10-071,4141,4241,4081,417912,7001,417
2019-10-041,4011,4241,4011,4241,259,7001,424
2019-10-031,3981,4091,3951,409793,7001,409
2019-10-021,4001,4151,3961,4111,145,5001,411
2019-10-011,3861,4111,3861,397928,1001,397
2019-09-301,4021,4101,3821,3891,348,1001,389
2019-09-271,4051,4071,3831,4061,624,7001,406
2019-09-261,4411,4481,4331,4371,519,8001,437
2019-09-251,4301,4401,4261,4371,003,9001,437
2019-09-241,4411,4481,4311,4331,226,0001,433
2019-09-201,4391,4411,4241,4251,580,7001,425
2019-09-191,4301,4611,4251,4361,976,1001,436
2019-09-181,4201,4241,4071,4241,149,5001,424
2019-09-171,4181,4211,4001,412983,2001,412
2019-09-131,3951,4231,3911,4181,996,3001,418
2019-09-121,3771,4041,3731,4012,215,2001,401
2019-09-111,3581,3741,3521,3641,394,6001,364
2019-09-101,3601,3621,3461,352717,2001,352
2019-09-091,3451,3591,3411,358518,0001,358
2019-09-061,3631,3671,3511,351789,5001,351
2019-09-051,3631,3731,3611,366949,9001,366
2019-09-041,3671,3731,3541,363801,6001,363
2019-09-031,3571,3651,3571,360623,4001,360
2019-09-021,3501,3601,3471,354397,5001,354
2019-08-301,3551,3621,3431,357895,5001,357
2019-08-291,3421,3521,3401,347537,0001,347
2019-08-281,3351,3511,3351,346750,0001,346
2019-08-271,3471,3491,3361,337805,6001,337
2019-08-261,3331,3431,3301,340815,2001,340
2019-08-231,3491,3531,3421,348672,6001,348
2019-08-221,3421,3421,3331,341685,3001,341
2019-08-211,3381,3421,3331,339709,4001,339
2019-08-201,3451,3491,3421,347569,7001,347
2019-08-191,3361,3431,3351,341698,7001,341
2019-08-161,3191,3261,3111,325678,9001,325
2019-08-151,3051,3241,3051,3201,653,5001,320
2019-08-141,3321,3321,3071,3141,604,2001,314
2019-08-131,3451,3541,3371,343914,1001,343
2019-08-091,3371,3501,3371,342841,4001,342
2019-08-081,3451,3511,3341,3391,136,9001,339
2019-08-071,3301,3451,3301,337872,2001,337
2019-08-061,3151,3361,3121,333873,7001,333
2019-08-051,3281,3381,3181,336966,7001,336
2019-08-021,3381,3581,3351,3401,338,9001,340
2019-08-011,3761,3771,3201,3402,163,1001,340
2019-07-311,3621,3721,3521,3592,969,6001,359
2019-07-301,3761,3831,3711,3751,094,6001,375
2019-07-291,3621,3771,3621,371950,8001,371
2019-07-261,3571,3661,3541,361588,6001,361
2019-07-251,3461,3611,3431,3571,008,0001,357
2019-07-241,3441,3491,3381,343697,4001,343
2019-07-231,3471,3561,3381,350599,5001,350
2019-07-221,3541,3591,3451,351767,2001,351
2019-07-191,3501,3661,3451,363915,3001,363
2019-07-181,3631,3681,3401,3431,427,3001,343
2019-07-171,3491,3611,3471,3571,089,2001,357
2019-07-161,3551,3581,3371,344934,2001,344
2019-07-121,3611,3641,3501,361722,1001,361
2019-07-111,3541,3661,3541,360663,8001,360
2019-07-101,3571,3621,3471,357802,0001,357
2019-07-091,3581,3791,3571,360961,1001,360
2019-07-081,3541,3561,3481,3541,104,2001,354
2019-07-051,3851,3901,3571,3611,450,0001,361
2019-07-041,3851,3971,3851,392752,4001,392
2019-07-031,3681,3811,3681,376880,5001,376
2019-07-021,3711,3811,3631,364854,4001,364
2019-07-011,3671,3681,3551,363636,1001,363
2019-06-281,3511,3611,3491,3581,107,8001,358
2019-06-271,3621,3621,3411,3561,303,7001,356
2019-06-261,3701,3711,3441,3551,184,4001,355
2019-06-251,3831,3931,3641,3701,037,6001,370
2019-06-241,3791,3831,3711,373631,4001,373
2019-06-211,3791,3881,3711,3771,636,5001,377
2019-06-201,3681,3751,3591,367677,8001,367
2019-06-191,3631,3831,3621,372872,9001,372
2019-06-181,3651,3741,3581,3611,006,9001,361
2019-06-171,3711,3791,3671,367516,0001,367
2019-06-141,3831,3831,3651,372656,9001,372
2019-06-131,3851,3941,3731,377753,9001,377
2019-06-121,3941,3961,3831,383638,0001,383
2019-06-111,3911,3981,3831,389844,6001,389
2019-06-101,3881,4041,3841,397950,2001,397
2019-06-071,3891,3891,3761,386647,9001,386
2019-06-061,3711,3931,3671,3841,065,3001,384
2019-06-051,3751,3901,3651,3761,090,8001,376
2019-06-041,3721,3771,3621,3751,026,2001,375
2019-06-031,3481,3601,3421,360983,6001,360
2019-05-311,3551,3591,3421,3591,169,0001,359
2019-05-301,3541,3561,3451,351940,4001,351
2019-05-291,3621,3891,3621,3721,566,2001,372
2019-05-281,3921,3931,3661,3683,408,2001,368
2019-05-271,3761,3941,3741,388896,2001,388
2019-05-241,3731,3811,3671,3681,068,3001,368
2019-05-231,3581,3711,3561,367895,0001,367
2019-05-221,3641,3751,3571,3621,197,9001,362
2019-05-211,3701,3741,3501,3571,227,9001,357
2019-05-201,3581,3691,3531,365819,6001,365
2019-05-171,3731,3741,3521,361808,2001,361
2019-05-161,3411,3671,3391,3621,209,8001,362
2019-05-151,3481,3481,3381,3431,535,0001,343
2019-05-141,3501,3541,3321,354956,3001,354
2019-05-131,3561,3631,3441,358958,9001,358
2019-05-101,3391,3621,3331,3561,381,7001,356
2019-05-091,3441,3501,3271,3421,935,8001,342
2019-05-081,3431,3611,3351,3611,657,1001,361
2019-05-071,3931,4081,3521,3603,318,7001,360
2019-04-261,3131,3311,3131,3271,181,3001,327
2019-04-251,3221,3291,3191,322869,5001,322
2019-04-241,3471,3471,3071,3152,346,9001,315
2019-04-231,3461,3611,3451,349864,0001,349
2019-04-221,3271,3481,3221,340709,0001,340
2019-04-191,3381,3421,3211,331743,3001,331
2019-04-181,3441,3471,3341,335891,2001,335
2019-04-171,3361,3451,3341,3351,405,1001,335
2019-04-161,3601,3661,3531,353732,7001,353
2019-04-151,3631,3701,3601,360897,9001,360
2019-04-121,3551,3591,3451,348839,3001,348
2019-04-111,3461,3631,3451,3581,176,7001,358
2019-04-101,3501,3611,3461,350949,5001,350
2019-04-091,3601,3641,3511,3561,114,1001,356
2019-04-081,3671,3781,3631,364680,1001,364
2019-04-051,3621,3821,3621,370727,5001,370
2019-04-041,3701,3701,3611,365942,2001,365
2019-04-031,3771,3811,3691,3741,309,7001,374
2019-04-021,3931,3931,3741,3761,112,1001,376
2019-04-011,3941,4001,3841,3911,131,2001,391
2019-03-291,3951,4051,3771,3811,692,7001,381
2019-03-281,4251,4261,3941,4031,513,6001,403
2019-03-271,4571,4581,4161,4301,783,7001,430
2019-03-261,4691,4771,4571,4622,118,6001,462
2019-03-251,4551,4591,4441,4541,154,3001,454
2019-03-221,4541,4621,4431,4591,226,6001,459
2019-03-201,4571,4631,4411,446927,8001,446
2019-03-191,4601,4631,4501,453948,1001,453
2019-03-181,4641,4701,4561,466918,0001,466
2019-03-151,4501,4631,4471,4561,856,9001,456
2019-03-141,4501,4541,4381,4441,198,3001,444
2019-03-131,4311,4441,4311,4401,026,2001,440
2019-03-121,4351,4431,4311,4391,066,8001,439
2019-03-111,4121,4321,4121,4291,044,8001,429
2019-03-081,4071,4161,4031,4091,427,0001,409
2019-03-071,4441,4481,4161,4161,429,7001,416
2019-03-061,4251,4301,4201,4251,027,1001,425
2019-03-051,4301,4341,4241,428823,1001,428
2019-03-041,4531,4541,4281,4341,032,3001,434
2019-03-011,4451,4521,4401,442856,6001,442
2019-02-281,4561,4581,4461,4471,163,4001,447
2019-02-271,4561,4701,4511,4511,099,6001,451
2019-02-261,4511,4611,4481,456797,3001,456
2019-02-251,4621,4631,4461,452998,3001,452
2019-02-221,4681,4791,4561,461939,3001,461
2019-02-211,4771,4841,4601,468771,1001,468
2019-02-201,4741,4781,4631,4711,071,7001,471
2019-02-191,4551,4751,4541,468804,8001,468
2019-02-181,4811,4841,4681,470596,7001,470
2019-02-151,4551,4721,4511,469746,5001,469
2019-02-141,4621,4721,4571,461900,2001,461
2019-02-131,4811,4911,4611,4621,209,0001,462
2019-02-121,4611,4701,4511,4621,196,0001,462
2019-02-081,4701,4791,4621,4701,043,5001,470
2019-02-071,4631,4771,4621,471853,3001,471
2019-02-061,4701,4771,4601,472834,4001,472
2019-02-051,4651,4841,4651,473941,5001,473
2019-02-041,4671,4751,4601,467859,4001,467
2019-02-011,4741,4841,4511,4602,317,1001,460
2019-01-311,5211,5211,4841,4872,501,7001,487
2019-01-301,5091,5121,4981,5011,491,0001,501
2019-01-291,4881,5061,4831,4971,346,7001,497
2019-01-281,5081,5081,4841,4901,129,6001,490
2019-01-251,5101,5221,5021,5041,225,4001,504
2019-01-241,5001,5071,4891,5021,075,0001,502
2019-01-231,5101,5171,5051,506962,7001,506
2019-01-221,5001,5181,4941,5131,252,8001,513
2019-01-211,5141,5271,5061,5111,047,5001,511
2019-01-181,5311,5391,5251,5251,091,1001,525
2019-01-171,5001,5261,4941,5241,935,1001,524
2019-01-161,4921,5071,4871,5001,967,1001,500
2019-01-151,4921,5101,4741,4762,363,6001,476
2019-01-111,4951,5071,4891,5061,962,4001,506
2019-01-101,4721,4921,4661,4902,284,1001,490
2019-01-091,4541,4761,4521,4691,871,0001,469
2019-01-081,4471,4641,4421,4521,533,5001,452
2019-01-071,4441,4511,4341,4451,811,2001,445
2019-01-041,4051,4371,4051,4321,753,0001,432

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