9504 中国電力(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	670	682	670	675	1,602,100	675
2022-12-29	660	674	660	674	1,775,600	674
2022-12-28	643	660	643	658	2,352,700	658
2022-12-27	645	648	642	646	1,177,600	646
2022-12-26	646	647	639	646	1,704,900	646
2022-12-23	636	654	636	646	3,075,000	646
2022-12-22	630	633	624	632	2,169,400	632
2022-12-21	628	635	625	630	1,847,900	630
2022-12-20	639	644	621	630	4,545,900	630
2022-12-19	642	644	635	638	2,153,700	638
2022-12-16	649	651	642	647	2,469,800	647
2022-12-15	641	650	637	649	1,938,000	649
2022-12-14	645	653	642	646	1,709,600	646
2022-12-13	653	657	643	643	2,944,600	643
2022-12-12	654	662	649	656	2,324,800	656
2022-12-09	635	652	635	646	2,516,200	646
2022-12-08	649	650	636	639	2,904,100	639
2022-12-07	657	667	649	650	2,941,800	650
2022-12-06	654	663	651	656	2,125,700	656
2022-12-05	662	664	647	653	3,479,900	653
2022-12-02	675	676	659	668	5,827,500	668
2022-12-01	720	721	688	688	4,564,700	688
2022-11-30	721	730	715	715	2,401,400	715
2022-11-29	741	746	720	720	2,972,800	720
2022-11-28	739	750	731	745	4,736,400	745
2022-11-25	759	775	757	773	2,688,100	773
2022-11-24	746	755	740	750	2,103,600	750
2022-11-22	723	746	723	744	2,573,500	744
2022-11-21	716	722	713	719	1,291,400	719
2022-11-18	717	719	705	709	1,460,800	709
2022-11-17	713	719	712	715	834,500	715
2022-11-16	709	713	703	710	1,062,300	710
2022-11-15	710	716	705	709	997,200	709
2022-11-14	718	723	712	714	1,567,700	714
2022-11-11	722	726	713	722	2,125,200	722
2022-11-10	707	713	706	712	1,359,500	712
2022-11-09	703	714	700	712	1,707,100	712
2022-11-08	698	704	696	702	1,288,200	702
2022-11-07	696	700	690	695	1,124,500	695
2022-11-04	686	700	686	696	1,600,100	696
2022-11-02	690	697	684	689	1,729,100	689
2022-11-01	698	699	689	695	1,685,000	695
2022-10-31	685	703	679	698	2,670,000	698
2022-10-28	680	684	676	680	2,366,400	680
2022-10-27	674	685	673	681	1,712,000	681
2022-10-26	675	682	673	675	1,274,500	675
2022-10-25	681	681	673	677	1,329,300	677
2022-10-24	684	686	675	677	1,447,900	677
2022-10-21	675	688	673	681	1,573,500	681
2022-10-20	688	689	677	685	1,398,400	685
2022-10-19	668	689	663	682	2,804,300	682
2022-10-18	666	668	654	662	1,995,000	662
2022-10-17	655	665	647	665	1,956,100	665
2022-10-14	658	664	652	658	2,652,600	658
2022-10-13	655	660	644	648	2,909,700	648
2022-10-12	681	686	662	663	2,851,000	663
2022-10-11	690	699	684	684	2,163,700	684
2022-10-07	692	697	687	691	2,347,400	691
2022-10-06	709	715	699	702	2,296,800	702
2022-10-05	718	724	707	713	2,097,600	713
2022-10-04	720	737	714	714	2,834,000	714
2022-10-03	729	730	697	704	3,739,900	704
2022-09-30	739	749	733	734	2,810,200	734
2022-09-29	733	743	731	739	1,593,200	739
2022-09-28	727	742	726	739	2,798,000	739
2022-09-27	740	748	737	739	2,389,500	739
2022-09-26	752	762	745	747	3,214,200	747
2022-09-22	764	765	758	763	1,626,000	763
2022-09-21	766	766	757	766	1,955,500	766
2022-09-20	777	782	772	773	2,213,200	773
2022-09-16	760	777	756	772	3,614,600	772
2022-09-15	775	777	761	765	4,189,000	765
2022-09-14	800	802	775	775	8,926,000	775
2022-09-13	837	844	833	840	1,515,500	840
2022-09-12	832	836	831	833	1,001,000	833
2022-09-09	816	834	816	834	1,998,900	834
2022-09-08	821	825	818	820	1,488,600	820
2022-09-07	817	820	812	814	2,331,300	814
2022-09-06	825	826	820	820	1,159,400	820
2022-09-05	823	827	821	823	970,300	823
2022-09-02	833	834	825	825	1,641,000	825
2022-09-01	831	836	827	827	1,692,300	827
2022-08-31	834	835	828	834	3,332,900	834
2022-08-30	845	847	839	839	4,435,900	839
2022-08-29	837	847	831	843	2,465,900	843
2022-08-26	859	864	842	844	5,379,600	844
2022-08-25	890	906	881	886	2,866,800	886
2022-08-24	860	885	857	879	3,059,900	879
2022-08-23	850	857	847	856	1,199,200	856
2022-08-22	856	857	850	854	1,104,600	854
2022-08-19	862	865	851	857	1,007,200	857
2022-08-18	863	870	860	860	1,047,800	860
2022-08-17	856	862	852	862	1,267,200	862
2022-08-16	856	856	847	852	786,300	852
2022-08-15	851	855	848	855	1,193,200	855
2022-08-12	847	850	842	846	1,146,500	846
2022-08-10	841	846	834	844	869,000	844
2022-08-09	842	844	831	834	1,040,700	834
2022-08-08	826	842	826	841	1,769,100	841
2022-08-05	815	826	814	826	2,216,400	826
2022-08-04	835	837	817	818	2,009,100	818
2022-08-03	836	837	827	834	2,031,300	834
2022-08-02	849	860	836	836	2,389,400	836
2022-08-01	859	860	842	850	2,984,000	850
2022-07-29	871	871	861	870	2,286,200	870
2022-07-28	862	880	860	873	2,172,500	873
2022-07-27	863	868	858	858	1,265,400	858
2022-07-26	875	876	860	861	1,094,800	861
2022-07-25	872	875	867	867	1,303,700	867
2022-07-22	877	878	858	862	2,198,900	862
2022-07-21	879	883	877	881	1,130,400	881
2022-07-20	893	896	885	888	1,400,400	888
2022-07-19	908	908	891	891	1,490,500	891
2022-07-15	907	916	895	916	2,321,400	916
2022-07-14	908	908	887	892	1,252,300	892
2022-07-13	895	907	893	907	986,200	907
2022-07-12	906	908	898	904	1,110,300	904
2022-07-11	895	906	892	902	1,555,100	902
2022-07-08	880	894	878	893	1,254,000	893
2022-07-07	884	894	880	881	1,219,000	881
2022-07-06	894	898	872	879	1,374,800	879
2022-07-05	898	901	889	898	1,258,300	898
2022-07-04	875	904	872	901	2,575,900	901
2022-07-01	877	879	858	868	1,719,000	868
2022-06-30	870	878	864	873	1,608,100	873
2022-06-29	873	878	863	869	1,676,200	869
2022-06-28	860	878	858	876	2,046,200	876
2022-06-27	866	873	856	865	1,604,200	865
2022-06-24	863	869	855	855	1,451,400	855
2022-06-23	852	866	851	863	2,346,200	863
2022-06-22	840	847	835	846	1,229,800	846
2022-06-21	837	841	834	836	1,662,600	836
2022-06-20	831	836	825	833	1,305,600	833
2022-06-17	821	835	815	835	2,923,900	835
2022-06-16	833	842	824	825	2,843,400	825
2022-06-15	843	847	830	832	2,221,900	832
2022-06-14	843	852	843	844	1,521,000	844
2022-06-13	834	851	833	850	1,776,000	850
2022-06-10	837	840	830	836	2,510,000	836
2022-06-09	848	852	841	841	2,396,700	841
2022-06-08	850	853	846	851	2,094,700	851
2022-06-07	849	854	847	853	1,372,000	853
2022-06-06	856	860	849	850	2,022,700	850
2022-06-03	880	881	856	856	2,929,700	856
2022-06-02	862	904	851	874	6,740,600	874
2022-06-01	857	867	853	854	1,783,500	854
2022-05-31	867	872	851	853	4,229,900	853
2022-05-30	880	883	867	871	2,491,700	871
2022-05-27	897	904	880	888	1,588,600	888
2022-05-26	920	920	899	905	1,636,600	905
2022-05-25	892	930	886	920	3,387,700	920
2022-05-24	876	877	866	877	1,137,700	877
2022-05-23	871	877	864	876	1,129,200	876
2022-05-20	859	870	859	865	1,999,400	865
2022-05-19	873	883	863	881	1,460,700	881
2022-05-18	883	887	875	886	1,004,500	886
2022-05-17	892	900	885	886	1,197,000	886
2022-05-16	885	890	882	884	1,413,900	884
2022-05-13	901	906	877	897	1,645,400	897
2022-05-12	914	919	906	909	1,199,400	909
2022-05-11	909	920	901	914	1,461,700	914
2022-05-10	892	915	883	915	2,303,200	915
2022-05-09	883	907	874	893	2,268,600	893
2022-05-06	851	888	846	880	2,560,000	880
2022-05-02	830	850	828	841	2,095,100	841
2022-04-28	845	854	829	854	2,481,700	854
2022-04-27	860	868	853	853	1,348,500	853
2022-04-26	855	865	853	860	1,027,400	860
2022-04-25	860	867	856	858	1,219,100	858
2022-04-22	863	871	861	871	1,296,600	871
2022-04-21	885	889	864	867	1,472,200	867
2022-04-20	867	883	863	882	1,184,000	882
2022-04-19	869	874	863	866	760,100	866
2022-04-18	874	877	862	867	1,031,000	867
2022-04-15	884	887	872	879	1,079,200	879
2022-04-14	875	888	871	884	1,356,500	884
2022-04-13	875	881	863	869	1,158,100	869
2022-04-12	872	885	866	869	1,565,400	869
2022-04-11	863	873	859	869	1,788,600	869
2022-04-08	861	861	848	852	1,222,400	852
2022-04-07	850	855	846	853	1,316,800	853
2022-04-06	868	873	860	860	814,600	860
2022-04-05	880	881	863	866	1,198,600	866
2022-04-04	858	881	856	878	1,260,900	878
2022-04-01	847	857	835	855	1,800,600	855
2022-03-31	868	868	846	847	2,492,500	847
2022-03-30	876	881	858	869	2,661,200	869
2022-03-29	885	897	881	892	2,177,300	892
2022-03-28	890	897	884	889	1,475,200	889
2022-03-25	907	913	889	891	2,110,200	891
2022-03-24	917	924	907	913	1,760,400	913
2022-03-23	904	918	897	918	1,548,100	918
2022-03-22	903	911	900	909	1,530,700	909
2022-03-18	899	910	888	897	2,579,300	897
2022-03-17	901	902	889	899	1,438,600	899
2022-03-16	876	903	876	898	1,538,000	898
2022-03-15	855	877	855	874	1,187,600	874
2022-03-14	868	869	852	857	910,600	857
2022-03-11	862	867	857	862	1,513,400	862
2022-03-10	873	881	864	873	1,461,200	873
2022-03-09	906	908	864	867	2,360,000	867
2022-03-08	908	917	905	908	1,637,500	908
2022-03-07	909	919	901	914	1,819,600	914
2022-03-04	917	917	903	908	1,786,800	908
2022-03-03	904	910	899	908	1,376,800	908
2022-03-02	920	925	907	909	1,268,400	909
2022-03-01	910	928	906	927	1,568,700	927
2022-02-28	882	902	880	902	1,469,400	902
2022-02-25	880	888	867	872	1,566,200	872
2022-02-24	910	912	886	892	1,667,200	892
2022-02-22	902	916	899	916	1,212,300	916
2022-02-21	903	907	900	905	699,000	905
2022-02-18	902	912	901	901	840,900	901
2022-02-17	910	912	901	902	845,900	902
2022-02-16	899	910	899	905	775,600	905
2022-02-15	906	909	899	905	1,291,300	905
2022-02-14	903	907	896	904	904,600	904
2022-02-10	902	905	897	900	814,400	900
2022-02-09	890	900	886	900	1,469,100	900
2022-02-08	871	891	870	890	1,142,100	890
2022-02-07	869	875	860	873	1,208,900	873
2022-02-04	864	879	863	875	1,689,700	875
2022-02-03	868	873	861	864	1,550,500	864
2022-02-02	877	879	863	868	2,406,300	868
2022-02-01	880	890	861	879	3,064,900	879
2022-01-31	920	920	890	902	3,924,700	902
2022-01-28	937	957	937	944	1,024,200	944
2022-01-27	933	940	928	936	1,306,500	936
2022-01-26	950	953	931	933	1,219,800	933
2022-01-25	946	952	931	949	1,419,500	949
2022-01-24	961	962	950	954	984,900	954
2022-01-21	951	965	943	963	1,233,400	963
2022-01-20	942	963	942	954	1,318,700	954
2022-01-19	945	950	936	944	1,126,200	944
2022-01-18	958	958	947	948	698,000	948
2022-01-17	947	957	946	951	814,800	951
2022-01-14	947	954	941	952	930,600	952
2022-01-13	945	948	939	942	462,200	942
2022-01-12	943	953	941	944	783,200	944
2022-01-11	939	945	931	945	771,500	945
2022-01-07	930	939	928	931	890,100	931
2022-01-06	940	943	929	936	935,700	936
2022-01-05	941	943	935	938	890,200	938
2022-01-04	933	943	929	941	976,900	941

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12月
日	月	火	水	木	金	土
« 11月29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