[9504 東証1部] 中国電力 日足 時系列データ

[9504 東証1部] 中国電力 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171251.001251.001227.001232.0012930001596716100
2017-11-161253.001257.001243.001247.008299001035922200
2017-11-151270.001276.001246.001250.0012329001545933500
2017-11-141295.001296.001275.001275.00718700921156800
2017-11-131308.001314.001293.001294.00643500837115700
2017-11-101306.001321.001304.001308.008479001111055000
2017-11-091324.001339.001308.001319.0013138001740687400
2017-11-081307.001326.001307.001324.009296001227149800
2017-11-071307.001316.001296.001316.0010498001373551600
2017-11-061308.001318.001308.001313.009258001215302700
2017-11-021316.001327.001309.001324.0011894001572466200
2017-11-011278.001328.001274.001324.0027362003586569000
2017-10-311264.001270.001259.001261.0010712001352279800
2017-10-301265.001269.001260.001267.0010922001382937300
2017-10-271264.001272.001258.001266.009822001242362800
2017-10-261262.001270.001262.001265.00751600951506000
2017-10-251283.001283.001264.001267.0010355001313847200
2017-10-241267.001286.001266.001286.0012131001553013700
2017-10-231269.001270.001261.001267.008328001054858500
2017-10-201265.001273.001259.001262.0010929001382561700
2017-10-191262.001274.001261.001269.0013767001747103000
2017-10-181252.001267.001250.001264.0015888002003531000
2017-10-171253.001259.001251.001255.0010791001354173000
2017-10-161236.001255.001235.001249.0014811001847773900
2017-10-131221.001232.001221.001232.0010110001242351400
2017-10-121222.001228.001221.001226.009274001136246100
2017-10-111217.001225.001217.001219.008418001027325400
2017-10-101216.001224.001214.001220.009265001129477900
2017-10-061224.001229.001219.001221.00523400639588300
2017-10-051224.001236.001221.001224.009492001164925300
2017-10-041218.001226.001216.001218.00712100869697600
2017-10-031209.001220.001205.001220.0010148001230610900
2017-10-021200.001210.001200.001208.0011652001404601600
2017-09-291196.001197.001188.001195.0012806001525851000
2017-09-281211.001211.001189.001196.0017621002109993600
2017-09-271226.001227.001203.001205.0020227002453616600
2017-09-261261.001262.001246.001249.0013920001743350000
2017-09-251252.001262.001249.001259.0011375001429408200
2017-09-221257.001259.001250.001256.009941001247446300
2017-09-211246.001260.001245.001252.0010742001344886500
2017-09-201240.001247.001235.001246.0010466001300035600
2017-09-191235.001241.001230.001241.0011993001483579800
2017-09-151253.001253.001226.001229.0026066003217321400
2017-09-141260.001274.001260.001263.008645001093908200
2017-09-131245.001260.001242.001259.00698700876109900
2017-09-121242.001250.001235.001246.008414001046756400
2017-09-111244.001246.001233.001234.00731600906551600
2017-09-081240.001244.001232.001234.008816001091465700
2017-09-071240.001243.001227.001240.0016514002039999300
2017-09-061240.001244.001235.001239.008178001013718700
2017-09-051250.001258.001238.001240.008708001083995000
2017-09-041263.001270.001247.001249.00597000748922900
2017-09-011272.001272.001260.001266.00648600820519800
2017-08-311277.001282.001263.001268.009611001221141200
2017-08-301264.001280.001262.001278.009297001183387000
2017-08-291253.001263.001253.001260.00486800612432700
2017-08-281254.001264.001242.001262.00786400987831900
2017-08-251245.001253.001243.001249.00644800805220300
2017-08-241247.001256.001242.001243.008741001089404800
2017-08-231258.001260.001244.001245.00694300867908700
2017-08-221256.001258.001247.001248.00592300741236600
2017-08-211246.001255.001243.001254.0010329001290939900
2017-08-181237.001242.001231.001238.00657700813258700
2017-08-171236.001245.001234.001245.00626800778738600
2017-08-161232.001244.001232.001237.00798500988843800
2017-08-151226.001237.001226.001232.00707000871971100
2017-08-141223.001231.001215.001221.0010463001279287400
2017-08-101231.001232.001226.001230.00610400749950300
2017-08-091234.001242.001227.001233.00780500961887900
2017-08-081240.001243.001234.001239.008191001014740400
2017-08-071236.001238.001232.001233.00630800779025400
2017-08-041235.001238.001229.001233.00585700722206100
2017-08-031232.001246.001232.001240.008727001082216100
2017-08-021239.001241.001228.001230.008155001005371100
2017-08-011219.001242.001215.001238.0016077001982312200
2017-07-311217.001222.001209.001209.0016056001948651100
2017-07-281222.001239.001221.001235.0011170001377502300
2017-07-271210.001230.001208.001225.0010376001266180200
2017-07-261215.001215.001207.001209.009959001204826000
2017-07-251215.001217.001208.001209.008623001044416000
2017-07-241221.001223.001210.001216.0011294001371270300
2017-07-211227.001228.001221.001225.00769300941512600
2017-07-201227.001234.001218.001229.0012570001542985300
2017-07-191213.001230.001209.001227.0012895001576786100
2017-07-181206.001215.001205.001214.0012833001553259300
2017-07-141202.001212.001201.001211.0012285001483567900
2017-07-131222.001223.001201.001201.0020965002533067600
2017-07-121225.001225.001216.001220.0011407001391229400
2017-07-111225.001228.001221.001224.00794400971995800
2017-07-101228.001236.001227.001228.008304001021793700
2017-07-071230.001237.001227.001228.0010160001250738000
2017-07-061230.001241.001229.001238.008978001110491000
2017-07-051231.001234.001224.001234.0011506001415102600
2017-07-041239.001241.001232.001233.00774300956776000
2017-07-031245.001245.001234.001237.00685200848334600
2017-06-301247.001247.001235.001239.0012295001522788200
2017-06-291255.001256.001242.001251.009070001133955000
2017-06-281234.001254.001234.001250.0011064001380769600
2017-06-271235.001237.001229.001234.00698800861341400
2017-06-261234.001237.001229.001235.00655400808737800
2017-06-231234.001236.001225.001234.0010083001240522000
2017-06-221240.001243.001231.001232.0011216001384911400
2017-06-211260.001261.001240.001241.0014910001855513100
2017-06-201271.001272.001261.001261.008765001107675700
2017-06-191269.001275.001267.001268.00739400939458400
2017-06-161270.001271.001256.001262.0011176001410928500
2017-06-151250.001266.001248.001264.0011376001430267900
2017-06-141255.001265.001247.001249.009445001183364900
2017-06-131252.001262.001248.001252.00506600635757700
2017-06-121254.001262.001251.001256.00541300679475800
2017-06-091250.001259.001246.001252.0012334001543076400
2017-06-081265.001266.001250.001250.0010790001355834300
2017-06-071264.001271.001258.001265.008641001093704000
2017-06-061281.001282.001258.001260.009534001206094600
2017-06-051281.001285.001266.001281.009053001157234600
2017-06-021287.001296.001281.001292.0016196002092262600
2017-06-011266.001288.001261.001286.0011623001486216700
2017-05-311277.001279.001254.001261.0015432001946402500
2017-05-301277.001285.001275.001281.00612600784832400
2017-05-291282.001287.001272.001283.00538600690111600
2017-05-261292.001297.001277.001280.0011198001439935500
2017-05-251240.001294.001240.001291.0020428002603978600
2017-05-241244.001247.001234.001239.0011961001482249900
2017-05-231246.001254.001239.001243.009974001243190100
2017-05-221237.001245.001231.001240.00601000745085500
2017-05-191237.001237.001226.001237.0010546001300290800
2017-05-181243.001253.001237.001241.0010598001318734900
2017-05-171236.001248.001236.001246.00748300930458900
2017-05-161237.001243.001235.001239.00782300969427100
2017-05-151233.001240.001229.001234.0010941001350798900
2017-05-121226.001239.001226.001237.0013470001663077600
2017-05-111232.001232.001218.001230.0017274002117932100
2017-05-101228.001232.001217.001223.0013251001620847300
2017-05-091225.001231.001218.001221.0014129001728935500
2017-05-081229.001230.001219.001226.0016048001966370500
2017-05-021213.001225.001213.001217.009294001133087000
2017-05-011216.001222.001209.001219.0013357001624185900
2017-04-281215.001225.001208.001215.0010700001299079900
2017-04-271228.001231.001213.001220.0011155001360433500
2017-04-261235.001236.001222.001232.0011340001394630000
2017-04-251224.001230.001216.001228.0014706001801427100
2017-04-241225.001228.001209.001226.0019136002330052100
2017-04-211217.001229.001210.001226.0012912001576083700
2017-04-201220.001223.001207.001208.0012393001501369200
2017-04-191210.001224.001207.001222.0014416001752511700
2017-04-181228.001228.001212.001223.0012067001470830100
2017-04-171203.001228.001203.001228.00684300830608600
2017-04-141226.001228.001202.001204.0012073001458544500
2017-04-131219.001236.001217.001234.0011624001429012300
2017-04-121220.001223.001211.001221.008843001076395200
2017-04-111224.001226.001218.001225.00756300924783800
2017-04-101234.001241.001224.001226.008613001059500700
2017-04-071222.001243.001218.001235.0015091001860140500
2017-04-061242.001243.001212.001214.0012499001528305200
2017-04-051234.001240.001225.001239.0011272001391661600
2017-04-041246.001246.001232.001242.0010978001359702700
2017-04-031241.001250.001234.001246.0010060001249742500
2017-03-311250.001254.001232.001232.0016498002050479800
2017-03-301277.001278.001240.001241.0015309001918072000
2017-03-291280.001292.001270.001280.0021005002692640200
2017-03-281285.001287.001275.001281.0014951001915575100
2017-03-271278.001285.001267.001276.0011499001468640600
2017-03-241264.001286.001257.001285.0012175001553623400
2017-03-231250.001268.001247.001266.0011453001442891000
2017-03-221253.001255.001241.001242.0014567001816657000
2017-03-211252.001257.001247.001257.0012220001530962100
2017-03-171256.001257.001250.001251.0020165002524878700
2017-03-161262.001273.001255.001262.0014405001819998000
2017-03-151267.001267.001254.001254.009845001239528800
2017-03-141267.001272.001261.001267.0013453001704825500
2017-03-131242.001263.001237.001263.0013967001751965800
2017-03-101244.001252.001230.001240.0015100001874735300
2017-03-091238.001239.001225.001229.0015396001893054400
2017-03-081247.001247.001234.001236.0010477001297262900
2017-03-071242.001250.001239.001247.0015507001930847800
2017-03-061247.001247.001232.001239.0013591001682384600
2017-03-031245.001254.001242.001250.0010411001298192700
2017-03-021254.001254.001241.001247.0011510001433758900
2017-03-011250.001254.001237.001240.0011614001443000400
2017-02-281246.001259.001238.001238.0015786001968082000
2017-02-271241.001246.001231.001239.0010627001317094800
2017-02-241240.001247.001235.001243.0011330001407381200
2017-02-231236.001244.001230.001235.0012293001518185700
2017-02-221244.001246.001231.001235.0011006001360474000
2017-02-211224.001246.001224.001239.0011335001403737500
2017-02-201221.001225.001218.001223.009561001167426900
2017-02-171219.001225.001210.001215.0021161002574246100
2017-02-161235.001236.001212.001218.0019500002376044200
2017-02-151258.001258.001236.001237.009659001200082400
2017-02-141262.001262.001244.001246.009137001143213700
2017-02-131257.001259.001244.001252.0014049001756703300
2017-02-101233.001249.001231.001248.0018985002360588000
2017-02-091235.001237.001220.001222.0012945001584437100
2017-02-081245.001246.001230.001235.009837001215216200
2017-02-071220.001238.001220.001235.0011701001441871400
2017-02-061234.001234.001216.001222.0011801001441811700
2017-02-031240.001244.001221.001221.0015743001933020300
2017-02-021264.001267.001236.001239.0014423001794836600
2017-02-011254.001264.001246.001256.0021060002642768400
2017-01-311283.001292.001270.001270.0015530001981138100
2017-01-301300.001309.001291.001300.0015794002050787200
2017-01-271324.001325.001311.001315.007692001012401300
2017-01-261326.001330.001309.001313.009487001247931600
2017-01-251330.001338.001309.001312.007632001004760400
2017-01-241325.001327.001301.001313.0013360001751688900
2017-01-231353.001353.001341.001342.0012100001629858900
2017-01-201373.001376.001356.001371.0010760001471890300
2017-01-191357.001380.001357.001377.0014617002006471600
2017-01-181339.001350.001327.001337.0011823001579752100
2017-01-171340.001344.001326.001326.008001001063779900
2017-01-161344.001355.001331.001335.009509001272555000
2017-01-131335.001362.001335.001357.0011197001515096700
2017-01-121358.001363.001337.001341.0011629001562721300
2017-01-111367.001377.001357.001358.0010267001399681300
2017-01-101374.001386.001361.001362.0014630002003067100
2017-01-061388.001396.001383.001388.009021001253505100
2017-01-051389.001408.001385.001397.009206001285908400
2017-01-041384.001400.001382.001399.0012369001724034200
2016-12-301381.001382.001367.001371.00671000921216000
2016-12-291399.001403.001378.001382.008506001182381900
2016-12-281398.001410.001391.001402.00643000901953200
2016-12-271407.001415.001394.001405.009522001336254800
2016-12-261445.001445.001412.001412.0010978001558744300
2016-12-221457.001457.001427.001440.0010539001516115200
2016-12-211455.001465.001448.001450.009590001394936600
2016-12-201461.001469.001456.001461.009844001438869600
2016-12-191465.001474.001453.001470.0010549001544928000
2016-12-161464.001479.001441.001455.0015614002268961600
2016-12-151435.001458.001423.001453.0018130002615340700
2016-12-141433.001455.001428.001435.0019015002739480300
2016-12-131408.001439.001408.001436.0026392003769632800
2016-12-121407.001420.001397.001408.0016818002369978600
2016-12-091399.001408.001381.001399.0023479003277046700
2016-12-081348.001398.001348.001390.0036793005081310100
2016-12-071297.001335.001284.001334.0023783003141779000
2016-12-061270.001311.001266.001311.0020399002643651600
2016-12-051276.001280.001263.001264.0012673001608938300
2016-12-021275.001284.001273.001280.0019040002434944200
2016-12-011313.001313.001269.001275.0031440004035312600
2016-11-301324.001330.001300.001302.0051707006807919600
2016-11-291253.001265.001253.001263.009165001155658000
2016-11-281239.001262.001237.001257.0010284001287110500
2016-11-251235.001244.001231.001241.0010058001245634500
2016-11-241227.001237.001220.001236.0011784001451427700
2016-11-221215.001229.001212.001219.0010689001302927900
2016-11-211212.001223.001211.001217.0010459001273971900
2016-11-181214.001216.001202.001202.008294001001035100
2016-11-171206.001220.001200.001202.0010611001279609500
2016-11-161200.001210.001195.001205.0010531001268142100
2016-11-151187.001189.001176.001189.0013155001557760600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter