1. HOME >
  2. 株価時系列 >
  3. 9504 >
  4. 2020年

9504 中国電力(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2301,2301,2091,209617,8001,209
2020-12-291,2221,2271,2171,219735,4001,219
2020-12-281,2101,2171,2031,215658,9001,215
2020-12-251,2131,2141,2021,207606,1001,207
2020-12-241,2151,2261,2081,210742,6001,210
2020-12-231,2181,2191,2091,215713,2001,215
2020-12-221,2251,2281,2171,2181,005,5001,218
2020-12-211,2491,2551,2281,233775,2001,233
2020-12-181,2301,2561,2301,2511,421,7001,251
2020-12-171,2271,2291,2201,229757,6001,229
2020-12-161,2471,2501,2311,231749,4001,231
2020-12-151,2551,2591,2321,2331,071,1001,233
2020-12-141,2621,2781,2561,256795,9001,256
2020-12-111,2701,2731,2551,2671,552,7001,267
2020-12-101,2731,2801,2711,277780,1001,277
2020-12-091,2761,2811,2671,270792,3001,270
2020-12-081,2861,2861,2671,270923,5001,270
2020-12-071,2861,2881,2691,2701,020,5001,270
2020-12-041,3001,3061,2881,290693,8001,290
2020-12-031,3101,3161,2981,3001,081,7001,300
2020-12-021,3341,3341,3051,3101,513,8001,310
2020-12-011,3341,3351,3111,324968,9001,324
2020-11-301,3631,3631,3271,3272,037,6001,327
2020-11-271,3841,3911,3481,3524,368,6001,352
2020-11-261,3831,3891,3761,380909,5001,380
2020-11-251,4011,4031,3801,3801,331,4001,380
2020-11-241,4181,4251,4021,4061,054,6001,406
2020-11-201,4001,4051,3941,400972,8001,400
2020-11-191,3861,4051,3851,4001,162,8001,400
2020-11-181,3951,4021,3871,400592,0001,400
2020-11-171,3911,3991,3811,397958,4001,397
2020-11-161,3971,4021,3881,394906,6001,394
2020-11-131,3911,4001,3801,392829,5001,392
2020-11-121,4181,4211,3901,398780,2001,398
2020-11-111,4081,4211,4051,4151,497,6001,415
2020-11-101,3951,4091,3821,3871,069,7001,387
2020-11-091,3701,3841,3641,380877,4001,380
2020-11-061,3771,3921,3761,382804,5001,382
2020-11-051,3461,3811,3451,380943,2001,380
2020-11-041,3621,3641,3381,351902,5001,351
2020-11-021,3201,3691,3201,3681,371,2001,368
2020-10-301,3201,3381,3111,3151,111,9001,315
2020-10-291,3251,3451,3251,344754,4001,344
2020-10-281,3271,3421,3261,340527,4001,340
2020-10-271,3301,3401,3211,334492,6001,334
2020-10-261,3261,3301,3211,330485,3001,330
2020-10-231,3481,3481,3241,327697,5001,327
2020-10-221,3461,3481,3281,331587,4001,331
2020-10-211,3521,3581,3451,356554,0001,356
2020-10-201,3481,3521,3341,339795,9001,339
2020-10-191,3431,3521,3421,350597,7001,350
2020-10-161,3281,3401,3251,331503,3001,331
2020-10-151,3251,3271,3171,325608,5001,325
2020-10-141,3321,3321,3151,324630,0001,324
2020-10-131,3221,3321,3191,323608,9001,323
2020-10-121,3301,3351,3171,325748,3001,325
2020-10-091,3461,3461,3291,340899,1001,340
2020-10-081,3311,3361,3241,331550,0001,331
2020-10-071,3211,3321,3071,329794,5001,329
2020-10-061,3241,3281,3151,324561,9001,324
2020-10-051,3131,3371,3071,323711,4001,323
2020-10-021,3201,3261,2961,3031,280,4001,303
2020-09-301,3431,3431,3191,3191,830,2001,319
2020-09-291,3241,3361,3131,3301,280,9001,330
2020-09-281,3551,3721,3511,3691,451,3001,369
2020-09-251,3441,3511,3381,3401,382,7001,340
2020-09-241,3431,3481,3281,3311,077,8001,331
2020-09-231,3451,3531,3411,3521,590,8001,352
2020-09-181,3401,3441,3321,3402,164,7001,340
2020-09-171,3331,3401,3221,331934,5001,331
2020-09-161,3261,3321,3191,325904,3001,325
2020-09-151,3241,3341,3221,325625,8001,325
2020-09-141,3231,3371,3231,329697,3001,329
2020-09-111,3091,3191,3041,313841,4001,313
2020-09-101,3051,3181,3041,3111,175,3001,311
2020-09-091,2851,3061,2801,3021,526,1001,302
2020-09-081,2931,3021,2911,298641,6001,298
2020-09-071,2921,3031,2901,293614,7001,293
2020-09-041,2911,2981,2791,290620,4001,290
2020-09-031,3171,3171,2891,290758,9001,290
2020-09-021,2951,3031,2891,294697,1001,294
2020-09-011,2951,3061,2891,302679,0001,302
2020-08-311,3031,3111,2901,292869,2001,292
2020-08-281,3051,3111,2881,2941,076,2001,294
2020-08-271,3001,3031,2901,291668,6001,291
2020-08-261,3101,3131,2951,309612,7001,309
2020-08-251,3221,3281,3161,323572,9001,323
2020-08-241,3081,3151,3061,311535,0001,311
2020-08-211,3051,3101,2971,305548,9001,305
2020-08-201,3011,3101,3001,303571,9001,303
2020-08-191,3091,3201,3081,312398,5001,312
2020-08-181,3141,3211,3071,310709,6001,310
2020-08-171,3421,3461,3241,324464,5001,324
2020-08-141,3491,3541,3341,347546,5001,347
2020-08-131,3531,3581,3371,3541,113,5001,354
2020-08-121,3111,3431,3091,337943,1001,337
2020-08-111,2981,3271,2981,321802,0001,321
2020-08-071,3001,3041,2911,293529,9001,293
2020-08-061,3021,3111,2961,299554,1001,299
2020-08-051,3341,3341,2931,3011,139,1001,301
2020-08-041,3201,3451,3201,340832,8001,340
2020-08-031,2851,3241,2811,3211,061,7001,321
2020-07-311,3011,3091,2861,2881,789,7001,288
2020-07-301,3201,3261,2961,2991,068,8001,299
2020-07-291,3391,3481,3221,3221,311,5001,322
2020-07-281,3341,3361,3211,327948,0001,327
2020-07-271,3401,3451,3311,345886,5001,345
2020-07-221,3561,3601,3421,343771,4001,343
2020-07-211,3541,3611,3461,350866,6001,350
2020-07-201,3541,3651,3541,360718,7001,360
2020-07-171,3601,3771,3561,362785,5001,362
2020-07-161,3741,3871,3591,3601,673,8001,360
2020-07-151,3811,3951,3771,3821,448,6001,382
2020-07-141,4041,4131,3781,3811,234,4001,381
2020-07-131,4061,4121,3981,407940,7001,407
2020-07-101,4221,4281,4001,4001,159,1001,400
2020-07-091,4181,4381,4091,4291,007,2001,429
2020-07-081,4281,4381,4181,418673,2001,418
2020-07-071,4241,4281,4131,421746,6001,421
2020-07-061,4281,4441,4281,433538,3001,433
2020-07-031,4291,4361,4161,425525,3001,425
2020-07-021,4341,4381,4181,4291,050,3001,429
2020-07-011,4501,4511,4201,422892,5001,422
2020-06-301,4511,4531,4371,441998,8001,441
2020-06-291,4451,4481,4331,442752,7001,442
2020-06-261,4491,4501,4321,4481,063,3001,448
2020-06-251,4351,4481,4261,441652,8001,441
2020-06-241,4331,4341,4221,429841,7001,429
2020-06-231,4441,4581,4391,447723,5001,447
2020-06-221,4481,4601,4401,440730,5001,440
2020-06-191,4641,4721,4421,4421,636,6001,442
2020-06-181,4571,4681,4531,457560,6001,457
2020-06-171,4661,4781,4501,450697,4001,450
2020-06-161,4461,4681,4401,466891,1001,466
2020-06-151,4541,4671,4401,440709,6001,440
2020-06-121,4591,4681,4481,464991,0001,464
2020-06-111,4501,4611,4461,4581,015,8001,458
2020-06-101,4701,4821,4601,464709,3001,464
2020-06-091,4761,4801,4641,466750,9001,466
2020-06-081,4741,4771,4501,4631,078,9001,463
2020-06-051,4651,4791,4611,464749,9001,464
2020-06-041,4831,4921,4781,483640,2001,483
2020-06-031,4921,4971,4781,4881,207,6001,488
2020-06-021,5121,5121,4881,497882,6001,497
2020-06-011,4971,5131,4871,512859,6001,512
2020-05-291,4921,5071,4771,4802,675,1001,480
2020-05-281,4991,5021,4871,4941,154,9001,494
2020-05-271,4971,5081,4891,5041,414,0001,504
2020-05-261,4791,4861,4681,486560,2001,486
2020-05-251,4891,4891,4671,471593,1001,471
2020-05-221,4931,5011,4741,487995,4001,487
2020-05-211,4971,4971,4821,482796,2001,482
2020-05-201,4961,5011,4851,490955,6001,490
2020-05-191,4971,5031,4871,495939,1001,495
2020-05-181,4731,4811,4661,475531,8001,475
2020-05-151,4851,4921,4641,476635,4001,476
2020-05-141,4951,4971,4721,473828,4001,473
2020-05-131,4691,4811,4651,481897,6001,481
2020-05-121,4581,4861,4571,4821,197,2001,482
2020-05-111,4491,4491,4341,438798,6001,438
2020-05-081,4431,4611,4381,456913,7001,456
2020-05-071,4261,4311,4171,4281,249,5001,428
2020-05-011,4351,4451,4261,4401,247,3001,440
2020-04-301,4791,4961,4431,4461,532,6001,446
2020-04-281,4711,4861,4701,482739,0001,482
2020-04-271,4901,4961,4761,485789,8001,485
2020-04-241,4901,4931,4801,4881,051,8001,488
2020-04-231,5011,5021,4861,499822,0001,499
2020-04-221,4921,5081,4881,500937,9001,500
2020-04-211,4981,5121,4921,508847,1001,508
2020-04-201,4991,5141,4911,501787,1001,501
2020-04-171,5341,5351,5131,5211,021,0001,521
2020-04-161,5101,5251,5011,5231,269,7001,523
2020-04-151,4931,5111,4821,5111,205,0001,511
2020-04-141,4951,4991,4821,489726,3001,489
2020-04-131,4911,4991,4801,490506,5001,490
2020-04-101,4851,5021,4711,500822,2001,500
2020-04-091,4901,4901,4621,478870,4001,478
2020-04-081,4811,5061,4711,4831,340,8001,483
2020-04-071,4821,4901,4551,4811,559,9001,481
2020-04-061,4841,5041,4601,4901,278,1001,490
2020-04-031,4581,4901,4521,4641,230,3001,464
2020-04-021,4691,4801,4571,4571,127,4001,457
2020-04-011,4891,5071,4601,4711,619,1001,471
2020-03-311,5281,5321,4941,5082,088,4001,508
2020-03-301,4891,5391,4641,5372,292,9001,537
2020-03-271,4861,5231,4411,5132,629,4001,513
2020-03-261,4321,4901,4261,4862,220,5001,486
2020-03-251,4461,4821,4011,4591,882,1001,459
2020-03-241,4521,4591,4091,4271,883,7001,427
2020-03-231,4601,4821,4391,4643,269,6001,464
2020-03-191,4211,4901,4071,4603,644,5001,460
2020-03-181,4201,4641,3841,3912,737,8001,391
2020-03-171,2441,4201,2411,3934,387,0001,393
2020-03-161,2701,3031,2461,2601,634,5001,260
2020-03-131,3101,3121,2411,2743,369,2001,274
2020-03-121,3671,3711,3311,3512,772,7001,351
2020-03-111,3471,3901,3401,3851,602,8001,385
2020-03-101,3631,3641,3121,3572,114,9001,357
2020-03-091,3801,3871,3501,3591,841,8001,359
2020-03-061,3991,4121,3861,3961,235,8001,396
2020-03-051,4051,4271,3981,4161,561,1001,416
2020-03-041,3941,4011,3801,3851,737,9001,385
2020-03-031,4201,4291,3961,3981,725,4001,398
2020-03-021,4061,4241,3901,4142,573,1001,414
2020-02-281,4411,4541,4241,4362,390,0001,436
2020-02-271,4721,4821,4611,4632,318,5001,463
2020-02-261,4611,4751,4551,4721,446,9001,472
2020-02-251,4481,4701,4441,4621,280,2001,462
2020-02-211,4711,4831,4701,4781,148,5001,478
2020-02-201,4681,4781,4591,470810,5001,470
2020-02-191,4671,4841,4621,4751,277,2001,475
2020-02-181,4611,4661,4541,459689,4001,459
2020-02-171,4551,4631,4501,458544,4001,458
2020-02-141,4671,4711,4551,461742,2001,461
2020-02-131,4691,4731,4601,465851,4001,465
2020-02-121,4911,4961,4701,4701,549,9001,470
2020-02-101,5021,5131,5001,506590,3001,506
2020-02-071,5211,5281,5061,510991,9001,510
2020-02-061,5001,5311,4941,5211,662,3001,521
2020-02-051,4791,5001,4751,4981,029,6001,498
2020-02-041,4571,4811,4571,4771,484,1001,477
2020-02-031,4291,4751,4291,4641,604,3001,464
2020-01-311,4201,4481,4161,4371,652,9001,437
2020-01-301,4061,4191,4051,4191,301,5001,419
2020-01-291,4071,4211,4071,420610,6001,420
2020-01-281,4031,4141,4011,407964,4001,407
2020-01-271,4001,4091,3971,404781,7001,404
2020-01-241,4081,4131,4021,410694,7001,410
2020-01-231,4041,4121,4021,412953,7001,412
2020-01-221,4281,4281,4141,415945,0001,415
2020-01-211,4301,4321,4201,421769,4001,421
2020-01-201,4171,4261,4121,422699,2001,422
2020-01-171,4231,4231,4051,4101,300,8001,410
2020-01-161,4161,4261,4161,4221,048,4001,422
2020-01-151,4011,4201,3991,4182,058,5001,418
2020-01-141,4211,4251,4091,4112,090,3001,411
2020-01-101,4211,4281,4141,4271,902,2001,427
2020-01-091,4261,4291,4221,4291,977,2001,429
2020-01-081,4261,4291,4241,4262,454,7001,426
2020-01-071,4301,4321,4261,4271,239,7001,427
2020-01-061,4261,4321,4251,4271,382,2001,427

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