[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 
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
2016-05-201381.001392.001374.001386.0012810001772886700
2016-05-191412.001412.001372.001381.0015066002088115900
2016-05-181425.001432.001400.001414.0011314001594650700
2016-05-171399.001441.001397.001441.008401001198379000
2016-05-161409.001419.001392.001395.007961001116017500
2016-05-131451.001455.001412.001414.008504001215485500
2016-05-121425.001454.001415.001452.00673500969092300
2016-05-111419.001458.001416.001441.009391001355395000
2016-05-101392.001422.001380.001421.0011079001560727200
2016-05-091424.001424.001401.001401.008940001257689800
2016-05-061407.001437.001404.001414.0011641001648487800
2016-05-021370.001415.001370.001415.0014081001964945400
2016-04-281417.001498.001416.001426.0018082002612592300
2016-04-271453.001462.001421.001427.009821001407618100
2016-04-261452.001472.001443.001453.007437001082619600
2016-04-251452.001455.001437.001452.00647400937902200
2016-04-221435.001457.001435.001449.009548001381536400
2016-04-211454.001462.001439.001454.0010335001498810900
2016-04-201435.001454.001423.001434.007502001078793600
2016-04-191429.001449.001413.001432.0010584001514339700
2016-04-181405.001421.001400.001400.009405001321705300
2016-04-151437.001458.001428.001456.009512001376550200
2016-04-141432.001468.001402.001468.0015657002266676300
2016-04-131406.001425.001405.001413.0010275001451906400
2016-04-121404.001427.001397.001399.009937001396153000
2016-04-111404.001419.001391.001401.00620400869147200
2016-04-081384.001431.001369.001413.0013652001919166400
2016-04-071406.001425.001404.001412.009843001390380800
2016-04-061407.001435.001374.001417.0019630002765857900
2016-04-051451.001453.001415.001417.0014863002118290000
2016-04-041457.001478.001451.001459.0012190001783363300
2016-04-011510.001512.001448.001454.0017149002512793900
2016-03-311521.001534.001504.001520.0013494002050598300
2016-03-301551.001559.001525.001525.007626001171124500
2016-03-291533.001561.001533.001558.007209001118643500
2016-03-281536.001557.001529.001551.0010064001552726500
2016-03-251508.001531.001507.001528.00590800900670400
2016-03-241517.001524.001503.001512.009374001418993100
2016-03-231500.001526.001497.001511.0013871002099273900
2016-03-221501.001518.001490.001502.0013648002047931700
2016-03-181502.001514.001477.001485.0021537003209443700
2016-03-171539.001542.001485.001500.0016792002532478200
2016-03-161545.001569.001533.001534.007336001133769000
2016-03-151553.001580.001551.001561.008527001334128800
2016-03-141537.001560.001532.001555.0011389001762282400
2016-03-111502.001538.001502.001527.0018650002836577900
2016-03-101551.001551.001494.001517.0020191003069387300
2016-03-091583.001611.001577.001584.0012026001908637500
2016-03-081581.001611.001551.001598.0018434002929529300
2016-03-071621.001623.001580.001612.0010919001754822600
2016-03-041589.001634.001583.001633.0014516002354530800
2016-03-031548.001607.001545.001593.0013987002215516400
2016-03-021543.001546.001516.001544.0014274002191883700
2016-03-011494.001522.001492.001509.007418001118676600
2016-02-291576.001576.001508.001508.0011130001702456100
2016-02-261546.001574.001545.001562.007537001178548600
2016-02-251509.001543.001508.001540.0010995001677711400
2016-02-241500.001511.001473.001491.009601001433667900
2016-02-231530.001550.001509.001513.0010317001571539500
2016-02-221531.001543.001488.001518.0015792002382259000
2016-02-191540.001559.001524.001545.009884001523657300
2016-02-181580.001586.001542.001547.0017226002686010400
2016-02-171553.001575.001522.001546.0014216002193020600
2016-02-161590.001598.001561.001564.0014874002343993800
2016-02-151569.001625.001556.001618.0017227002748016400
2016-02-121500.001571.001500.001529.0030123004651136700
2016-02-101570.001580.001497.001520.0014473002210308400
2016-02-091595.001599.001565.001576.0011167001766806600
2016-02-081585.001654.001576.001650.0011444001861711400
2016-02-051605.001614.001583.001608.0011141001787140600
2016-02-041637.001646.001617.001632.0011521001876604700
2016-02-031622.001646.001605.001640.0024156003933378500
2016-02-021616.001668.001609.001666.0019756003257118100
2016-02-011594.001645.001573.001623.0016971002747310500
2016-01-291559.001610.001544.001595.0016320002570863100
2016-01-281523.001543.001514.001519.0011690001786645100
2016-01-271502.001535.001496.001533.0010976001670019400
2016-01-261486.001493.001471.001472.009702001435278300
2016-01-251508.001516.001482.001511.0011964001796878600
2016-01-221470.001486.001440.001482.0017029002490535200
2016-01-211458.001477.001411.001411.0014123002039551600
2016-01-201517.001526.001462.001465.0013525002008417800
2016-01-191533.001548.001509.001523.007405001129510400
2016-01-181511.001538.001502.001534.0011265001714422300
2016-01-151541.001563.001532.001549.0014721002278999200
2016-01-141532.001541.001506.001532.0014659002234789400
2016-01-131555.001571.001535.001566.0015329002386230600
2016-01-121573.001607.001548.001548.0022359003515695700
2016-01-081629.001638.001592.001598.0018780003024846000
2016-01-071632.001656.001622.001630.0016784002746236900
2016-01-061635.001664.001624.001629.0020481003360817900
2016-01-051575.001632.001571.001618.0027663004460996100
2016-01-041590.001600.001560.001567.0010671001683766200
2015-12-301580.001604.001575.001600.0011311001799802000
2015-12-291559.001579.001545.001574.008476001325105400
2015-12-281528.001573.001527.001568.008067001258564400
2015-12-251580.001582.001521.001528.006875001060782500
2015-12-241578.001598.001574.001574.00624600988096900
2015-12-221565.001576.001542.001569.007772001214471000
2015-12-211558.001578.001544.001573.0011735001833734400
2015-12-181579.001607.001554.001554.0017244002713658800
2015-12-171578.001594.001548.001581.0022075003487727600
2015-12-161511.001520.001503.001511.0013338002012984400
2015-12-151529.001529.001498.001508.0013088001975601300
2015-12-141523.001533.001495.001530.0015633002370889200
2015-12-111545.001566.001545.001557.0010077001564996500
2015-12-101550.001576.001543.001564.008712001363033100
2015-12-091546.001568.001543.001564.0012007001867741100
2015-12-081582.001586.001549.001556.0010789001686041400
2015-12-071586.001590.001572.001576.0013592002145018100
2015-12-041591.001601.001582.001591.0011248001788225800
2015-12-031623.001629.001607.001608.009972001609637100

   ※ 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