9504 中国電力(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	929	939	927	931	599,600	931
2021-12-29	925	938	925	934	899,000	934
2021-12-28	916	923	912	921	1,154,500	921
2021-12-27	921	921	910	916	916,600	916
2021-12-24	935	937	925	928	699,300	928
2021-12-23	940	945	933	937	598,200	937
2021-12-22	952	952	936	941	1,353,100	941
2021-12-21	950	958	945	953	1,143,900	953
2021-12-20	945	950	931	944	1,094,200	944
2021-12-17	945	952	944	950	2,433,500	950
2021-12-16	940	945	937	945	928,800	945
2021-12-15	932	939	931	938	576,400	938
2021-12-14	935	938	929	933	678,400	933
2021-12-13	940	940	930	931	684,100	931
2021-12-10	940	942	929	938	916,000	938
2021-12-09	926	939	923	935	1,025,400	935
2021-12-08	930	940	930	930	1,251,600	930
2021-12-07	920	929	915	928	1,065,900	928
2021-12-06	919	922	912	916	1,168,000	916
2021-12-03	908	912	900	906	1,179,400	906
2021-12-02	897	932	897	914	1,617,500	914
2021-12-01	897	914	893	908	2,143,600	908
2021-11-30	892	901	891	891	3,529,900	891
2021-11-29	886	898	883	895	1,750,400	895
2021-11-26	890	898	886	897	1,041,300	897
2021-11-25	884	896	883	890	946,100	890
2021-11-24	893	899	884	884	1,282,700	884
2021-11-22	883	887	876	887	817,400	887
2021-11-19	877	884	873	884	859,600	884
2021-11-18	867	877	866	873	931,100	873
2021-11-17	872	878	868	868	1,130,300	868
2021-11-16	887	891	878	880	1,083,700	880
2021-11-15	881	887	877	883	857,300	883
2021-11-12	878	888	875	881	1,156,500	881
2021-11-11	881	884	871	878	1,176,500	878
2021-11-10	866	871	861	868	1,274,600	868
2021-11-09	865	870	854	859	1,617,500	859
2021-11-08	867	874	860	870	1,405,500	870
2021-11-05	882	885	866	869	1,941,700	869
2021-11-04	885	892	879	888	2,002,300	888
2021-11-02	878	895	871	891	2,887,300	891
2021-11-01	895	895	862	873	8,349,600	873
2021-10-29	963	963	937	945	1,938,700	945
2021-10-28	969	969	931	956	5,854,100	956
2021-10-27	995	997	973	973	2,427,900	973
2021-10-26	988	998	984	990	1,163,900	990
2021-10-25	992	993	985	988	1,096,300	988
2021-10-22	990	994	986	988	1,670,000	988
2021-10-21	998	998	991	993	972,100	993
2021-10-20	995	998	993	996	728,000	996
2021-10-19	992	1,000	992	995	640,500	995
2021-10-18	997	1,000	991	994	1,154,000	994
2021-10-15	993	999	991	997	823,000	997
2021-10-14	990	998	983	992	1,532,300	992
2021-10-13	999	1,000	991	991	1,179,900	991
2021-10-12	1,006	1,009	994	994	2,368,400	994
2021-10-11	1,015	1,017	1,008	1,013	1,029,400	1,013
2021-10-08	1,022	1,023	1,013	1,013	1,797,300	1,013
2021-10-07	1,035	1,035	1,014	1,019	1,404,000	1,019
2021-10-06	1,013	1,037	1,013	1,036	1,648,800	1,036
2021-10-05	1,014	1,025	1,008	1,015	1,386,300	1,015
2021-10-04	1,007	1,013	1,004	1,013	954,600	1,013
2021-10-01	1,010	1,013	1,002	1,003	1,474,800	1,003
2021-09-30	1,035	1,042	1,018	1,019	1,296,500	1,019
2021-09-29	1,036	1,038	1,025	1,038	2,190,400	1,038
2021-09-28	1,074	1,074	1,059	1,063	1,889,900	1,063
2021-09-27	1,074	1,082	1,073	1,074	1,564,400	1,074
2021-09-24	1,070	1,073	1,063	1,071	1,494,800	1,071
2021-09-22	1,070	1,070	1,056	1,058	1,452,800	1,058
2021-09-21	1,061	1,074	1,058	1,068	2,081,100	1,068
2021-09-17	1,067	1,070	1,058	1,066	1,906,700	1,066
2021-09-16	1,050	1,067	1,050	1,067	2,044,700	1,067
2021-09-15	1,055	1,057	1,043	1,046	1,597,500	1,046
2021-09-14	1,061	1,061	1,054	1,058	1,182,300	1,058
2021-09-13	1,050	1,061	1,050	1,056	1,236,500	1,056
2021-09-10	1,059	1,062	1,041	1,049	1,902,100	1,049
2021-09-09	1,035	1,063	1,035	1,054	2,446,400	1,054
2021-09-08	1,024	1,033	1,024	1,029	1,212,200	1,029
2021-09-07	1,032	1,033	1,023	1,026	1,356,400	1,026
2021-09-06	1,038	1,039	1,028	1,029	1,540,000	1,029
2021-09-03	1,039	1,047	1,037	1,043	1,337,600	1,043
2021-09-02	1,030	1,039	1,028	1,038	1,321,000	1,038
2021-09-01	1,031	1,035	1,025	1,026	889,400	1,026
2021-08-31	1,028	1,034	1,024	1,026	1,143,300	1,026
2021-08-30	1,027	1,032	1,025	1,031	1,338,500	1,031
2021-08-27	1,022	1,027	1,022	1,026	621,100	1,026
2021-08-26	1,021	1,027	1,021	1,025	772,600	1,025
2021-08-25	1,027	1,028	1,018	1,022	1,008,000	1,022
2021-08-24	1,019	1,027	1,018	1,024	1,156,500	1,024
2021-08-23	1,030	1,032	1,025	1,028	972,100	1,028
2021-08-20	1,017	1,028	1,016	1,028	1,221,500	1,028
2021-08-19	1,022	1,026	1,014	1,017	880,100	1,017
2021-08-18	1,032	1,040	1,029	1,029	1,475,100	1,029
2021-08-17	1,027	1,027	1,019	1,020	819,200	1,020
2021-08-16	1,028	1,030	1,021	1,028	1,181,500	1,028
2021-08-13	1,020	1,027	1,020	1,023	761,300	1,023
2021-08-12	1,023	1,030	1,020	1,027	1,082,600	1,027
2021-08-11	1,016	1,024	1,007	1,021	1,435,400	1,021
2021-08-10	1,009	1,017	1,003	1,006	1,049,500	1,006
2021-08-06	1,004	1,012	1,003	1,011	820,500	1,011
2021-08-05	995	1,005	995	1,003	877,300	1,003
2021-08-04	996	999	991	999	1,404,000	999
2021-08-03	1,005	1,009	993	995	1,699,600	995
2021-08-02	988	1,011	987	1,004	2,035,200	1,004
2021-07-30	1,007	1,007	990	992	4,336,600	992
2021-07-29	1,006	1,008	1,000	1,004	2,450,700	1,004
2021-07-28	1,012	1,018	1,008	1,012	1,088,200	1,012
2021-07-27	1,015	1,017	1,008	1,010	1,162,600	1,010
2021-07-26	1,029	1,029	1,008	1,012	1,766,300	1,012
2021-07-21	1,037	1,037	1,017	1,021	1,272,700	1,021
2021-07-20	1,012	1,031	1,012	1,028	1,304,200	1,028
2021-07-19	1,020	1,025	1,013	1,020	1,293,000	1,020
2021-07-16	1,027	1,041	1,024	1,027	844,800	1,027
2021-07-15	1,046	1,048	1,026	1,030	1,427,600	1,030
2021-07-14	1,033	1,044	1,030	1,040	1,391,100	1,040
2021-07-13	1,026	1,030	1,021	1,026	1,820,700	1,026
2021-07-12	1,023	1,025	1,017	1,017	1,184,500	1,017
2021-07-09	1,005	1,020	1,000	1,019	2,442,200	1,019
2021-07-08	1,008	1,012	1,006	1,007	1,446,100	1,007
2021-07-07	1,012	1,017	1,006	1,008	1,800,100	1,008
2021-07-06	1,013	1,018	1,009	1,017	1,097,900	1,017
2021-07-05	1,018	1,020	1,012	1,013	1,030,700	1,013
2021-07-02	1,018	1,023	1,015	1,018	1,339,800	1,018
2021-07-01	1,019	1,019	1,012	1,013	882,000	1,013
2021-06-30	1,024	1,027	1,006	1,014	2,440,600	1,014
2021-06-29	1,024	1,033	1,023	1,026	1,361,200	1,026
2021-06-28	1,025	1,035	1,022	1,033	1,333,800	1,033
2021-06-25	1,019	1,020	1,013	1,020	885,200	1,020
2021-06-24	1,013	1,019	1,011	1,015	1,142,000	1,015
2021-06-23	1,026	1,028	1,020	1,020	1,012,500	1,020
2021-06-22	1,023	1,028	1,019	1,026	1,658,100	1,026
2021-06-21	1,008	1,016	1,004	1,011	1,692,900	1,011
2021-06-18	1,015	1,024	1,009	1,017	2,221,800	1,017
2021-06-17	1,020	1,022	1,015	1,017	2,199,800	1,017
2021-06-16	1,030	1,038	1,020	1,020	3,381,300	1,020
2021-06-15	1,037	1,039	1,027	1,034	1,120,100	1,034
2021-06-14	1,040	1,041	1,026	1,029	1,656,900	1,029
2021-06-11	1,029	1,033	1,023	1,030	1,388,600	1,030
2021-06-10	1,032	1,034	1,022	1,027	1,664,200	1,027
2021-06-09	1,044	1,046	1,031	1,033	2,156,100	1,033
2021-06-08	1,021	1,049	1,020	1,043	2,253,900	1,043
2021-06-07	1,030	1,030	1,020	1,020	1,809,400	1,020
2021-06-04	1,029	1,031	1,022	1,026	1,805,300	1,026
2021-06-03	1,026	1,038	1,021	1,027	2,483,800	1,027
2021-06-02	1,045	1,046	1,021	1,029	4,975,800	1,029
2021-06-01	1,073	1,075	1,052	1,058	2,017,200	1,058
2021-05-31	1,070	1,083	1,061	1,064	2,195,300	1,064
2021-05-28	1,068	1,083	1,060	1,067	3,656,700	1,067
2021-05-27	1,055	1,079	1,051	1,068	30,754,100	1,068
2021-05-26	1,070	1,074	1,050	1,055	3,964,000	1,055
2021-05-25	1,060	1,079	1,050	1,075	4,366,600	1,075
2021-05-24	1,053	1,066	1,040	1,044	4,119,800	1,044
2021-05-21	1,042	1,052	1,031	1,047	3,123,000	1,047
2021-05-20	1,073	1,075	1,041	1,045	2,913,700	1,045
2021-05-19	1,067	1,084	1,059	1,079	2,986,800	1,079
2021-05-18	1,082	1,096	1,075	1,081	3,024,000	1,081
2021-05-17	1,102	1,107	1,085	1,085	2,579,200	1,085
2021-05-14	1,127	1,141	1,105	1,105	2,826,900	1,105
2021-05-13	1,141	1,146	1,104	1,109	4,157,000	1,109
2021-05-12	1,185	1,193	1,141	1,144	7,161,600	1,144
2021-05-11	1,243	1,253	1,237	1,241	1,140,100	1,241
2021-05-10	1,247	1,254	1,238	1,243	499,300	1,243
2021-05-07	1,261	1,263	1,243	1,246	697,100	1,246
2021-05-06	1,233	1,253	1,226	1,248	1,220,300	1,248
2021-04-30	1,234	1,240	1,219	1,220	1,586,500	1,220
2021-04-28	1,249	1,250	1,239	1,242	814,500	1,242
2021-04-27	1,243	1,250	1,236	1,244	693,100	1,244
2021-04-26	1,250	1,255	1,237	1,247	804,300	1,247
2021-04-23	1,241	1,251	1,233	1,250	1,762,700	1,250
2021-04-22	1,248	1,256	1,239	1,249	955,700	1,249
2021-04-21	1,250	1,254	1,239	1,249	1,242,700	1,249
2021-04-20	1,264	1,266	1,252	1,257	1,034,100	1,257
2021-04-19	1,273	1,275	1,254	1,255	977,500	1,255
2021-04-16	1,296	1,298	1,275	1,280	670,200	1,280
2021-04-15	1,286	1,294	1,283	1,290	602,500	1,290
2021-04-14	1,290	1,297	1,278	1,286	926,900	1,286
2021-04-13	1,317	1,323	1,289	1,292	812,200	1,292
2021-04-12	1,301	1,313	1,299	1,312	677,600	1,312
2021-04-09	1,298	1,301	1,286	1,290	915,100	1,290
2021-04-08	1,325	1,325	1,290	1,296	1,296,000	1,296
2021-04-07	1,323	1,337	1,317	1,322	1,144,800	1,322
2021-04-06	1,335	1,339	1,318	1,324	823,400	1,324
2021-04-05	1,328	1,331	1,316	1,327	577,800	1,327
2021-04-02	1,339	1,343	1,318	1,320	515,000	1,320
2021-04-01	1,358	1,364	1,336	1,338	793,500	1,338
2021-03-31	1,365	1,380	1,357	1,359	1,704,200	1,359
2021-03-30	1,394	1,405	1,379	1,379	1,326,100	1,379
2021-03-29	1,434	1,440	1,405	1,419	1,532,700	1,419
2021-03-26	1,408	1,432	1,402	1,424	1,579,000	1,424
2021-03-25	1,384	1,408	1,380	1,401	964,400	1,401
2021-03-24	1,402	1,409	1,369	1,369	1,102,900	1,369
2021-03-23	1,400	1,419	1,394	1,397	1,109,500	1,397
2021-03-22	1,377	1,418	1,376	1,402	1,506,800	1,402
2021-03-19	1,393	1,393	1,373	1,381	1,709,000	1,381
2021-03-18	1,370	1,392	1,365	1,389	1,015,600	1,389
2021-03-17	1,373	1,384	1,364	1,380	988,100	1,380
2021-03-16	1,376	1,390	1,365	1,374	1,249,600	1,374
2021-03-15	1,359	1,393	1,357	1,387	1,290,000	1,387
2021-03-12	1,364	1,364	1,340	1,352	1,012,800	1,352
2021-03-11	1,366	1,384	1,362	1,370	1,162,600	1,370
2021-03-10	1,351	1,375	1,340	1,371	1,644,200	1,371
2021-03-09	1,331	1,362	1,326	1,355	1,607,500	1,355
2021-03-08	1,305	1,323	1,297	1,321	893,100	1,321
2021-03-05	1,301	1,303	1,291	1,298	801,100	1,298
2021-03-04	1,281	1,295	1,273	1,295	942,000	1,295
2021-03-03	1,284	1,287	1,276	1,286	521,100	1,286
2021-03-02	1,287	1,288	1,269	1,278	669,200	1,278
2021-03-01	1,272	1,289	1,268	1,282	712,400	1,282
2021-02-26	1,295	1,300	1,271	1,271	1,683,400	1,271
2021-02-25	1,300	1,310	1,297	1,297	1,116,000	1,297
2021-02-24	1,306	1,310	1,293	1,307	822,900	1,307
2021-02-22	1,306	1,317	1,300	1,304	728,700	1,304
2021-02-19	1,324	1,330	1,297	1,300	743,200	1,300
2021-02-18	1,312	1,325	1,308	1,322	1,014,700	1,322
2021-02-17	1,305	1,309	1,299	1,300	665,400	1,300
2021-02-16	1,305	1,309	1,290	1,292	656,200	1,292
2021-02-15	1,307	1,310	1,294	1,300	597,500	1,300
2021-02-12	1,317	1,322	1,308	1,310	707,500	1,310
2021-02-10	1,316	1,329	1,315	1,325	594,800	1,325
2021-02-09	1,310	1,325	1,308	1,321	827,700	1,321
2021-02-08	1,280	1,312	1,280	1,311	963,500	1,311
2021-02-05	1,270	1,292	1,269	1,284	686,300	1,284
2021-02-04	1,276	1,290	1,273	1,274	717,500	1,274
2021-02-03	1,261	1,279	1,260	1,274	737,400	1,274
2021-02-02	1,268	1,275	1,264	1,272	722,300	1,272
2021-02-01	1,291	1,294	1,264	1,271	761,600	1,271
2021-01-29	1,309	1,315	1,280	1,289	1,641,600	1,289
2021-01-28	1,296	1,321	1,290	1,312	1,048,000	1,312
2021-01-27	1,325	1,332	1,307	1,314	913,100	1,314
2021-01-26	1,299	1,321	1,292	1,316	1,201,900	1,316
2021-01-25	1,280	1,297	1,274	1,292	952,700	1,292
2021-01-22	1,260	1,284	1,258	1,271	879,900	1,271
2021-01-21	1,278	1,287	1,263	1,266	669,700	1,266
2021-01-20	1,271	1,278	1,261	1,275	698,900	1,275
2021-01-19	1,264	1,280	1,258	1,280	1,012,500	1,280
2021-01-18	1,249	1,263	1,249	1,260	524,700	1,260
2021-01-15	1,265	1,266	1,248	1,248	906,300	1,248
2021-01-14	1,264	1,272	1,251	1,267	720,300	1,267
2021-01-13	1,280	1,282	1,258	1,266	1,032,700	1,266
2021-01-12	1,259	1,290	1,250	1,287	927,400	1,287
2021-01-08	1,240	1,256	1,225	1,256	1,366,600	1,256
2021-01-07	1,264	1,270	1,256	1,263	1,047,400	1,263
2021-01-06	1,222	1,249	1,221	1,244	802,000	1,244
2021-01-05	1,225	1,232	1,219	1,231	745,300	1,231
2021-01-04	1,218	1,225	1,214	1,224	675,300	1,224

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05月
日	月	火	水	木	金	土
« 04月30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