中部電力(9502)の株価時系列情報
中部電力(9502)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 2,033 | 2,033 | 1,979 | 1,982 | 1,953,200 |
| 2024/04/24 | 2,030 | 2,039 | 2,003 | 2,024 | 2,620,700 |
| 2024/04/23 | 2,023 | 2,052 | 2,007 | 2,013 | 2,389,700 |
| 2024/04/22 | 1,979 | 2,035 | 1,975 | 2,023 | 2,741,500 |
| 2024/04/19 | 1,974 | 1,980 | 1,926 | 1,940 | 3,303,200 |
| 2024/04/18 | 1,939 | 1,992 | 1,928 | 1,982 | 2,916,200 |
| 2024/04/17 | 2,034 | 2,042 | 1,931 | 1,932 | 3,442,200 |
| 2024/04/16 | 2,077 | 2,099 | 2,033 | 2,033 | 3,645,300 |
| 2024/04/15 | 2,005 | 2,085 | 1,983 | 2,078 | 2,998,800 |
| 2024/04/12 | 2,030 | 2,054 | 2,004 | 2,032 | 2,992,900 |
| 2024/04/11 | 1,965 | 2,070 | 1,947 | 2,027 | 3,952,600 |
| 2024/04/10 | 1,952 | 1,993 | 1,938 | 1,974 | 1,879,400 |
| 2024/04/09 | 1,951 | 1,961 | 1,933 | 1,952 | 1,502,600 |
| 2024/04/08 | 1,950 | 1,961 | 1,934 | 1,949 | 2,308,200 |
| 2024/04/05 | 1,950 | 1,958 | 1,909 | 1,949 | 2,574,500 |
| 2024/04/04 | 1,980 | 2,008 | 1,977 | 1,983 | 2,526,400 |
| 2024/04/03 | 1,935 | 1,990 | 1,933 | 1,956 | 3,194,600 |
| 2024/04/02 | 1,944 | 1,973 | 1,922 | 1,929 | 2,047,600 |
| 2024/04/01 | 2,000 | 2,002 | 1,931 | 1,944 | 1,975,600 |
| 2024/03/29 | 1,979 | 2,004 | 1,969 | 1,989 | 1,460,100 |
| 2024/03/28 | 1,966 | 2,003 | 1,960 | 1,975 | 2,355,500 |
| 2024/03/27 | 2,042 | 2,053 | 1,987 | 1,990 | 3,717,400 |
| 2024/03/26 | 2,001 | 2,042 | 2,001 | 2,026 | 2,168,200 |
| 2024/03/25 | 2,040 | 2,042 | 2,001 | 2,002 | 2,363,400 |
| 2024/03/22 | 2,014 | 2,043 | 2,006 | 2,030 | 2,177,100 |
| 2024/03/21 | 2,024 | 2,027 | 1,988 | 2,014 | 2,682,800 |
| 2024/03/19 | 1,991 | 2,011 | 1,980 | 2,001 | 2,523,100 |
| 2024/03/18 | 2,039 | 2,050 | 1,957 | 1,972 | 3,332,800 |
| 2024/03/15 | 1,989 | 2,030 | 1,974 | 2,030 | 4,848,500 |
| 2024/03/14 | 1,914 | 1,984 | 1,912 | 1,973 | 3,777,700 |
| 2024/03/13 | 1,885 | 1,931 | 1,880 | 1,914 | 3,626,600 |
| 2024/03/12 | 1,878 | 1,883 | 1,841 | 1,881 | 2,082,000 |
| 2024/03/11 | 1,917 | 1,929 | 1,856 | 1,878 | 2,866,800 |
| 2024/03/08 | 1,895 | 1,934 | 1,891 | 1,922 | 2,120,900 |
| 2024/03/07 | 1,900 | 1,916 | 1,886 | 1,916 | 2,526,800 |
| 2024/03/06 | 1,870 | 1,909 | 1,862 | 1,901 | 2,192,700 |
| 2024/03/05 | 1,871 | 1,892 | 1,857 | 1,880 | 1,593,500 |
| 2024/03/04 | 1,880 | 1,893 | 1,862 | 1,873 | 2,493,200 |
| 2024/03/01 | 1,870 | 1,893 | 1,865 | 1,887 | 1,523,200 |
| 2024/02/29 | 1,890 | 1,908 | 1,864 | 1,867 | 2,980,800 |
| 2024/02/28 | 1,880 | 1,927 | 1,876 | 1,908 | 2,987,100 |
| 2024/02/27 | 1,867 | 1,888 | 1,843 | 1,868 | 2,252,900 |
| 2024/02/26 | 1,900 | 1,915 | 1,878 | 1,879 | 1,924,800 |
| 2024/02/22 | 1,892 | 1,914 | 1,883 | 1,895 | 2,365,300 |
| 2024/02/21 | 1,916 | 1,921 | 1,883 | 1,895 | 1,891,900 |
| 2024/02/20 | 1,911 | 1,924 | 1,895 | 1,916 | 1,651,500 |
| 2024/02/19 | 1,870 | 1,918 | 1,867 | 1,918 | 1,185,100 |
| 2024/02/16 | 1,838 | 1,885 | 1,835 | 1,881 | 2,880,400 |
| 2024/02/15 | 1,837 | 1,846 | 1,818 | 1,823 | 2,200,900 |
| 2024/02/14 | 1,892 | 1,895 | 1,829 | 1,832 | 3,643,400 |
| 2024/02/13 | 1,877 | 1,902 | 1,866 | 1,895 | 2,367,200 |
| 2024/02/09 | 1,891 | 1,896 | 1,860 | 1,860 | 2,518,600 |
| 2024/02/08 | 1,940 | 1,952 | 1,892 | 1,906 | 2,488,500 |
| 2024/02/07 | 1,930 | 1,963 | 1,926 | 1,963 | 1,549,100 |
| 2024/02/06 | 1,949 | 1,963 | 1,917 | 1,940 | 2,031,100 |
| 2024/02/05 | 1,958 | 1,989 | 1,943 | 1,970 | 1,626,800 |
| 2024/02/02 | 1,932 | 1,986 | 1,912 | 1,958 | 2,793,500 |
| 2024/02/01 | 1,918 | 1,974 | 1,898 | 1,942 | 3,543,200 |
| 2024/01/31 | 1,948 | 1,969 | 1,892 | 1,918 | 3,432,400 |
| 2024/01/30 | 1,901 | 1,918 | 1,894 | 1,910 | 1,762,800 |
| 2024/01/29 | 1,874 | 1,912 | 1,873 | 1,900 | 1,667,900 |
| 2024/01/26 | 1,885 | 1,885 | 1,854 | 1,858 | 1,612,300 |
| 2024/01/25 | 1,856 | 1,885 | 1,847 | 1,883 | 1,769,600 |
| 2024/01/24 | 1,870 | 1,877 | 1,848 | 1,861 | 1,672,500 |
| 2024/01/23 | 1,880 | 1,911 | 1,872 | 1,881 | 2,010,200 |
| 2024/01/22 | 1,881 | 1,913 | 1,876 | 1,911 | 1,546,000 |
| 2024/01/19 | 1,914 | 1,914 | 1,868 | 1,876 | 6,144,900 |
| 2024/01/18 | 1,913 | 1,935 | 1,907 | 1,911 | 1,661,200 |
| 2024/01/17 | 1,943 | 1,978 | 1,915 | 1,919 | 2,529,400 |
| 2024/01/16 | 1,955 | 1,978 | 1,931 | 1,959 | 2,243,200 |
| 2024/01/15 | 1,912 | 1,968 | 1,907 | 1,968 | 1,845,000 |
| 2024/01/12 | 1,930 | 1,935 | 1,903 | 1,909 | 1,869,700 |
| 2024/01/11 | 1,935 | 1,967 | 1,933 | 1,938 | 2,162,400 |
| 2024/01/10 | 1,925 | 1,947 | 1,912 | 1,928 | 1,705,300 |
| 2024/01/09 | 1,905 | 1,934 | 1,884 | 1,927 | 3,023,600 |
| 2024/01/05 | 1,887 | 1,904 | 1,860 | 1,903 | 1,902,600 |
| 2024/01/04 | 1,818 | 1,857 | 1,781 | 1,852 | 2,304,300 |
| 2023/12/29 | 1,801 | 1,825 | 1,796 | 1,822 | 1,904,600 |
| 2023/12/28 | 1,784 | 1,806 | 1,780 | 1,800 | 1,487,400 |
| 2023/12/27 | 1,771 | 1,815 | 1,761 | 1,811 | 2,275,200 |
| 2023/12/26 | 1,798 | 1,799 | 1,763 | 1,774 | 1,441,100 |
| 2023/12/25 | 1,800 | 1,803 | 1,778 | 1,783 | 1,041,300 |
| 2023/12/22 | 1,784 | 1,799 | 1,773 | 1,786 | 1,552,300 |
| 2023/12/21 | 1,819 | 1,826 | 1,781 | 1,783 | 1,993,700 |
| 2023/12/20 | 1,820 | 1,829 | 1,792 | 1,792 | 3,168,300 |
| 2023/12/19 | 1,851 | 1,859 | 1,818 | 1,847 | 1,810,000 |
| 2023/12/18 | 1,873 | 1,874 | 1,814 | 1,850 | 2,025,500 |
| 2023/12/15 | 1,922 | 1,926 | 1,872 | 1,890 | 3,415,400 |
| 2023/12/14 | 2,018 | 2,029 | 1,933 | 1,938 | 2,362,900 |
| 2023/12/13 | 2,020 | 2,031 | 1,987 | 2,009 | 2,081,900 |
| 2023/12/12 | 2,065 | 2,072 | 2,021 | 2,031 | 2,633,900 |
| 2023/12/11 | 1,966 | 2,065 | 1,961 | 2,065 | 4,697,500 |
| 2023/12/08 | 1,946 | 1,973 | 1,936 | 1,957 | 4,930,700 |
| 2023/12/07 | 1,908 | 1,933 | 1,900 | 1,933 | 3,004,900 |
| 2023/12/06 | 1,862 | 1,916 | 1,860 | 1,914 | 2,200,400 |
| 2023/12/05 | 1,859 | 1,868 | 1,827 | 1,856 | 2,218,900 |
| 2023/12/04 | 1,849 | 1,869 | 1,827 | 1,851 | 1,956,900 |
| 2023/12/01 | 1,850 | 1,875 | 1,841 | 1,853 | 2,651,600 |
| 2023/11/30 | 1,830 | 1,836 | 1,808 | 1,827 | 5,151,500 |
| 2023/11/29 | 1,834 | 1,853 | 1,811 | 1,840 | 1,918,600 |
| 2023/11/28 | 1,823 | 1,823 | 1,804 | 1,816 | 1,378,600 |
| 2023/11/27 | 1,816 | 1,834 | 1,807 | 1,824 | 1,515,300 |
| 2023/11/24 | 1,846 | 1,846 | 1,805 | 1,821 | 1,051,800 |
| 2023/11/22 | 1,818 | 1,839 | 1,809 | 1,828 | 1,799,100 |
| 2023/11/21 | 1,807 | 1,811 | 1,784 | 1,798 | 1,857,400 |
| 2023/11/20 | 1,837 | 1,858 | 1,804 | 1,807 | 1,714,000 |
| 2023/11/17 | 1,818 | 1,842 | 1,814 | 1,842 | 1,937,200 |
| 2023/11/16 | 1,797 | 1,823 | 1,794 | 1,807 | 1,819,200 |
| 2023/11/15 | 1,858 | 1,872 | 1,799 | 1,802 | 2,680,800 |
| 2023/11/14 | 1,826 | 1,832 | 1,812 | 1,829 | 1,270,600 |
| 2023/11/13 | 1,825 | 1,837 | 1,808 | 1,826 | 1,426,100 |
| 2023/11/10 | 1,795 | 1,820 | 1,785 | 1,820 | 2,218,400 |
| 2023/11/09 | 1,745 | 1,800 | 1,732 | 1,795 | 2,374,800 |
| 2023/11/08 | 1,837 | 1,846 | 1,745 | 1,750 | 3,645,500 |
| 2023/11/07 | 1,926 | 1,932 | 1,829 | 1,829 | 2,700,500 |
| 2023/11/06 | 1,935 | 1,963 | 1,926 | 1,938 | 2,853,800 |
| 2023/11/02 | 1,897 | 1,912 | 1,886 | 1,904 | 2,489,500 |
| 2023/11/01 | 1,847 | 1,892 | 1,838 | 1,882 | 2,739,500 |
| 2023/10/31 | 1,841 | 1,844 | 1,797 | 1,823 | 2,852,000 |
| 2023/10/30 | 1,869 | 1,888 | 1,828 | 1,830 | 4,094,500 |
| 2023/10/27 | 1,798 | 1,807 | 1,782 | 1,790 | 2,043,000 |
| 2023/10/26 | 1,781 | 1,808 | 1,768 | 1,805 | 2,222,200 |
| 2023/10/25 | 1,815 | 1,818 | 1,779 | 1,780 | 1,882,200 |
| 2023/10/24 | 1,803 | 1,810 | 1,744 | 1,775 | 2,014,500 |
| 2023/10/23 | 1,796 | 1,827 | 1,794 | 1,803 | 2,120,300 |
| 2023/10/20 | 1,803 | 1,826 | 1,768 | 1,795 | 6,029,200 |
| 2023/10/19 | 1,794 | 1,814 | 1,780 | 1,807 | 1,580,200 |
| 2023/10/18 | 1,806 | 1,820 | 1,786 | 1,819 | 1,643,200 |
| 2023/10/17 | 1,831 | 1,839 | 1,798 | 1,813 | 1,951,500 |
| 2023/10/16 | 1,819 | 1,841 | 1,790 | 1,802 | 1,886,100 |
| 2023/10/13 | 1,834 | 1,857 | 1,825 | 1,830 | 1,957,900 |
| 2023/10/12 | 1,858 | 1,862 | 1,842 | 1,850 | 2,274,100 |
| 2023/10/11 | 1,862 | 1,865 | 1,830 | 1,844 | 2,909,300 |
| 2023/10/10 | 1,830 | 1,856 | 1,815 | 1,853 | 3,149,100 |
| 2023/10/06 | 1,821 | 1,836 | 1,810 | 1,814 | 1,877,900 |
| 2023/10/05 | 1,794 | 1,816 | 1,778 | 1,804 | 2,531,100 |
| 2023/10/04 | 1,796 | 1,806 | 1,741 | 1,741 | 2,402,400 |
| 2023/10/03 | 1,863 | 1,872 | 1,823 | 1,827 | 2,500,600 |
| 2023/10/02 | 1,934 | 1,954 | 1,894 | 1,894 | 2,419,000 |
| 2023/09/29 | 1,987 | 1,991 | 1,895 | 1,907 | 3,263,700 |
| 2023/09/28 | 1,987 | 2,019 | 1,972 | 2,009 | 2,164,900 |
| 2023/09/27 | 2,022 | 2,027 | 1,980 | 2,024 | 2,344,900 |
| 2023/09/26 | 2,028 | 2,061 | 2,022 | 2,048 | 1,914,400 |
| 2023/09/25 | 2,058 | 2,062 | 2,021 | 2,030 | 1,484,500 |
| 2023/09/22 | 2,072 | 2,076 | 2,025 | 2,040 | 2,359,700 |
| 2023/09/21 | 2,066 | 2,114 | 2,052 | 2,077 | 2,865,600 |
| 2023/09/20 | 2,122 | 2,128 | 2,037 | 2,046 | 2,572,200 |
| 2023/09/19 | 2,111 | 2,115 | 2,075 | 2,098 | 3,042,300 |
| 2023/09/15 | 2,032 | 2,114 | 2,032 | 2,107 | 4,256,100 |
| 2023/09/14 | 1,999 | 2,032 | 1,995 | 2,023 | 2,219,300 |
| 2023/09/13 | 1,984 | 1,994 | 1,971 | 1,982 | 1,543,600 |
| 2023/09/12 | 1,955 | 1,987 | 1,951 | 1,984 | 1,928,200 |
| 2023/09/11 | 1,949 | 1,970 | 1,943 | 1,951 | 1,180,400 |
| 2023/09/08 | 1,952 | 1,966 | 1,938 | 1,943 | 2,106,600 |
| 2023/09/07 | 1,920 | 1,942 | 1,918 | 1,938 | 1,690,200 |
| 2023/09/06 | 1,954 | 1,959 | 1,915 | 1,922 | 1,646,800 |
| 2023/09/05 | 1,946 | 1,947 | 1,914 | 1,937 | 1,965,800 |
| 2023/09/04 | 1,960 | 1,962 | 1,947 | 1,957 | 1,545,700 |
| 2023/09/01 | 1,946 | 1,965 | 1,938 | 1,954 | 1,434,900 |
| 2023/08/31 | 1,938 | 1,959 | 1,935 | 1,945 | 2,727,300 |
| 2023/08/30 | 1,937 | 1,950 | 1,928 | 1,936 | 1,506,000 |
| 2023/08/29 | 1,929 | 1,958 | 1,921 | 1,950 | 1,649,500 |
| 2023/08/28 | 1,904 | 1,926 | 1,904 | 1,921 | 1,079,600 |
| 2023/08/25 | 1,890 | 1,898 | 1,883 | 1,893 | 1,389,600 |
| 2023/08/24 | 1,884 | 1,924 | 1,876 | 1,912 | 1,612,100 |
| 2023/08/23 | 1,865 | 1,900 | 1,863 | 1,900 | 1,630,900 |
| 2023/08/22 | 1,839 | 1,861 | 1,824 | 1,861 | 1,410,000 |
| 2023/08/21 | 1,838 | 1,853 | 1,828 | 1,838 | 1,501,500 |
| 2023/08/18 | 1,841 | 1,845 | 1,805 | 1,813 | 2,012,000 |
| 2023/08/17 | 1,863 | 1,878 | 1,842 | 1,859 | 1,853,500 |
| 2023/08/16 | 1,829 | 1,879 | 1,826 | 1,866 | 2,728,200 |
| 2023/08/15 | 1,805 | 1,834 | 1,804 | 1,826 | 1,218,700 |
| 2023/08/14 | 1,829 | 1,846 | 1,782 | 1,815 | 1,733,800 |
| 2023/08/10 | 1,811 | 1,828 | 1,809 | 1,822 | 1,157,500 |
| 2023/08/09 | 1,815 | 1,820 | 1,797 | 1,813 | 1,523,100 |
| 2023/08/08 | 1,770 | 1,810 | 1,770 | 1,809 | 2,053,700 |
| 2023/08/07 | 1,742 | 1,758 | 1,738 | 1,741 | 1,111,000 |
| 2023/08/04 | 1,746 | 1,766 | 1,732 | 1,762 | 1,271,000 |
| 2023/08/03 | 1,782 | 1,790 | 1,757 | 1,761 | 1,818,100 |
| 2023/08/02 | 1,818 | 1,821 | 1,773 | 1,780 | 1,738,900 |
| 2023/08/01 | 1,783 | 1,840 | 1,774 | 1,838 | 2,255,000 |
| 2023/07/31 | 1,780 | 1,812 | 1,768 | 1,783 | 3,510,400 |
| 2023/07/28 | 1,740 | 1,745 | 1,692 | 1,722 | 2,342,300 |
| 2023/07/27 | 1,737 | 1,764 | 1,730 | 1,757 | 2,025,900 |
| 2023/07/26 | 1,727 | 1,739 | 1,717 | 1,734 | 1,451,700 |
| 2023/07/25 | 1,728 | 1,738 | 1,719 | 1,729 | 1,224,400 |
| 2023/07/24 | 1,713 | 1,729 | 1,707 | 1,727 | 1,353,800 |
| 2023/07/21 | 1,681 | 1,708 | 1,673 | 1,707 | 2,212,900 |
| 2023/07/20 | 1,672 | 1,687 | 1,667 | 1,671 | 1,450,100 |
| 2023/07/19 | 1,647 | 1,672 | 1,647 | 1,672 | 1,439,900 |
| 2023/07/18 | 1,620 | 1,646 | 1,612 | 1,646 | 1,447,400 |
| 2023/07/14 | 1,658 | 1,668 | 1,622 | 1,631 | 1,696,700 |
| 2023/07/13 | 1,660 | 1,666 | 1,647 | 1,663 | 1,007,700 |
| 2023/07/12 | 1,682 | 1,688 | 1,649 | 1,659 | 2,076,000 |
| 2023/07/11 | 1,702 | 1,704 | 1,682 | 1,684 | 1,314,500 |
| 2023/07/10 | 1,709 | 1,715 | 1,697 | 1,704 | 1,539,300 |
| 2023/07/07 | 1,728 | 1,729 | 1,702 | 1,718 | 1,629,700 |
| 2023/07/06 | 1,758 | 1,765 | 1,734 | 1,740 | 2,038,600 |
| 2023/07/05 | 1,744 | 1,757 | 1,740 | 1,754 | 1,457,400 |
| 2023/07/04 | 1,783 | 1,783 | 1,744 | 1,745 | 1,621,800 |