[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 
2017-05-261292.001297.001277.001280.0011198001439935500
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
2016-11-141190.001196.001177.001177.0012978001535582700
2016-11-111206.001208.001176.001181.0014225001690153400
2016-11-101210.001221.001193.001207.0013332001607786300
2016-11-091205.001213.001159.001174.0018414002177268100
2016-11-081200.001201.001187.001197.0011200001338954300
2016-11-071200.001205.001190.001192.0011770001407518600
2016-11-041215.001216.001185.001189.0021675002592367100
2016-11-021222.001237.001215.001236.0014030001726706400
2016-11-011214.001239.001214.001238.0011813001456694900
2016-10-311235.001241.001221.001228.0010107001242786600
2016-10-281252.001262.001242.001245.0010243001277728600
2016-10-271257.001257.001235.001240.00691400859613900
2016-10-261240.001251.001233.001248.00712500886553400
2016-10-251227.001245.001225.001239.009064001121988700
2016-10-241229.001238.001221.001225.00702700861242200
2016-10-211232.001243.001205.001223.0023596002886571000
2016-10-201221.001232.001216.001227.00757000927615800
2016-10-191219.001226.001212.001217.00679800826932900
2016-10-181207.001220.001207.001216.00549500666975200
2016-10-171218.001225.001202.001209.0012302001489964800
2016-10-141221.001234.001217.001229.00785700962423800
2016-10-131231.001241.001221.001227.00671100824904800
2016-10-121230.001241.001221.001222.008566001051940300
2016-10-111232.001246.001231.001238.00576100714206800
2016-10-071234.001243.001223.001230.00576600708814500
2016-10-061240.001243.001228.001236.009639001189290000
2016-10-051250.001255.001236.001240.009883001228906600
2016-10-041272.001272.001252.001257.008929001124318100
2016-10-031279.001296.001276.001279.00757500972056600
2016-09-301302.001302.001255.001267.0017421002214476100
2016-09-291323.001335.001318.001319.00708000937039600
2016-09-281335.001335.001312.001323.0010431001378271100
2016-09-271325.001358.001314.001358.0012414001669214200
2016-09-261359.001364.001336.001341.00665000895008700
2016-09-231380.001380.001357.001362.008701001187447500
2016-09-211356.001377.001330.001376.0012422001685688700
2016-09-201323.001351.001313.001351.0014139001895899600
2016-09-161292.001311.001284.001309.0012265001593044900
2016-09-151301.001304.001271.001282.007973001020882700
2016-09-141300.001318.001300.001312.009987001307475300
2016-09-131336.001341.001304.001304.0013639001792387400
2016-09-121307.001335.001302.001333.0010388001376729500
2016-09-091332.001332.001307.001322.0013952001847371200
2016-09-081325.001339.001315.001332.0012051001603027500
2016-09-071301.001331.001296.001321.0011383001502249900
2016-09-061293.001304.001288.001300.008168001060389300
2016-09-051296.001323.001292.001305.008745001145205000
2016-09-021247.001280.001246.001275.0011467001453666400
2016-09-011225.001247.001221.001235.0017208002123883100
2016-08-311238.001247.001216.001242.0012933001595158600
2016-08-301226.001226.001212.001221.00636800776862900
2016-08-291230.001234.001216.001226.00504900618918700
2016-08-261240.001244.001214.001214.00645100790270400
2016-08-251240.001247.001226.001238.00743000920305000
2016-08-241228.001249.001223.001237.00768900953243100
2016-08-231200.001227.001197.001227.00814500992077900
2016-08-221183.001201.001176.001201.00695400829347500
2016-08-191180.001186.001167.001183.0010824001278225800
2016-08-181214.001214.001178.001178.0010926001297363000
2016-08-171193.001216.001187.001215.0010782001303142300
2016-08-161213.001227.001200.001200.008756001059111000
2016-08-151214.001225.001210.001213.00497500604472100
2016-08-121197.001218.001193.001217.0011601001402774500
2016-08-101206.001212.001181.001188.00721300857683100
2016-08-091201.001214.001197.001205.008605001035695000
2016-08-081214.001220.001200.001214.0010016001209896800
2016-08-051202.001215.001195.001202.008444001015371500
2016-08-041201.001216.001190.001202.00798800959190600
2016-08-031221.001225.001188.001191.0015026001803129900
2016-08-021259.001269.001235.001237.0010677001332085100
2016-08-011275.001278.001258.001271.0010464001327590000
2016-07-291309.001317.001261.001293.0015413001982941300
2016-07-281318.001329.001303.001305.00706400925099000
2016-07-271362.001368.001315.001326.0013022001731056300
2016-07-261377.001383.001346.001355.007474001014303100
2016-07-251352.001377.001352.001369.009338001277236600
2016-07-221337.001357.001331.001339.00608900814798600
2016-07-211348.001354.001333.001354.008293001117064900
2016-07-201355.001362.001329.001338.008806001178189700
2016-07-191336.001359.001328.001359.0010793001454918900
2016-07-151334.001348.001320.001325.009975001326956200
2016-07-141312.001326.001301.001323.007789001027351800
2016-07-131321.001325.001305.001307.009267001215805100
2016-07-121323.001334.001306.001306.007804001026899100
2016-07-111315.001321.001301.001306.009403001230676400
2016-07-081316.001328.001291.001291.008972001170280100
2016-07-071310.001331.001310.001323.00656700866801000
2016-07-061295.001310.001292.001309.00643300837503700
2016-07-051323.001326.001308.001316.00587800773458200
2016-07-041309.001334.001306.001334.0011680001546668900
2016-07-011312.001321.001291.001307.0013755001794739500
2016-06-301306.001312.001292.001299.0012341001608393200
2016-06-291305.001310.001269.001307.0021585002800196900
2016-06-281251.001282.001234.001275.0010341001307130900
2016-06-271235.001267.001225.001264.0010217001275920000
2016-06-241295.001302.001200.001222.0017288002129217400
2016-06-231270.001283.001266.001279.00642300817767000
2016-06-221304.001304.001266.001274.009929001270414900
2016-06-211320.001330.001295.001310.009752001274193000
2016-06-201323.001324.001307.001310.009071001190071300
2016-06-171318.001328.001305.001311.0010573001389912100
2016-06-161339.001346.001306.001312.009360001236469200
2016-06-151354.001361.001341.001341.0010289001386246500
2016-06-141359.001369.001353.001367.008756001192593400
2016-06-131383.001389.001356.001356.00572400781723400
2016-06-101411.001416.001392.001407.009649001355176400
2016-06-091406.001419.001402.001410.007513001060356600
2016-06-081385.001406.001378.001406.008339001163196200
2016-06-071357.001379.001356.001376.00680400932532000
2016-06-061338.001358.001327.001358.00740900996919400
2016-06-031356.001362.001338.001345.009094001225915500
2016-06-021369.001380.001342.001344.009808001329698000
2016-06-011382.001384.001367.001371.0010121001391941200
2016-05-311371.001398.001371.001389.0030962004303786100
2016-05-301367.001381.001355.001379.007957001091233500
2016-05-271365.001372.001353.001360.007587001033159000
2016-05-261364.001378.001360.001365.0010837001482993500
2016-05-251360.001364.001346.001347.00718700972015700
2016-05-241360.001364.001340.001341.009565001290606600
2016-05-231374.001376.001351.001361.009636001310111600

   ※ 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。 

s7db.com Twitter Blog