日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 2,105 2,120 2,095 2,120 616,600
2002/12/27 2,105 2,110 2,095 2,100 1,142,300
2002/12/26 2,095 2,100 2,085 2,095 1,094,600
2002/12/25 2,060 2,100 2,055 2,085 1,252,900
2002/12/24 2,040 2,065 2,035 2,065 1,418,100
2002/12/20 2,020 2,045 2,015 2,035 1,515,500
2002/12/19 2,005 2,015 2,000 2,005 1,094,200
2002/12/18 2,010 2,025 2,005 2,010 1,365,800
2002/12/17 2,020 2,020 2,005 2,015 1,093,300
2002/12/16 2,020 2,030 2,010 2,025 1,144,000
2002/12/13 2,005 2,040 2,005 2,020 2,541,700
2002/12/12 2,055 2,055 2,035 2,045 796,500
2002/12/11 2,060 2,060 2,050 2,050 948,200
2002/12/10 2,055 2,060 2,045 2,060 1,234,900
2002/12/09 2,045 2,060 2,040 2,040 858,400
2002/12/06 2,045 2,050 2,035 2,040 580,600
2002/12/05 2,050 2,060 2,040 2,040 740,600
2002/12/04 2,055 2,065 2,050 2,050 935,600
2002/12/03 2,060 2,070 2,045 2,055 838,700
2002/12/02 2,080 2,080 2,050 2,050 659,000
2002/11/29 2,065 2,080 2,065 2,070 850,700
2002/11/28 2,080 2,080 2,060 2,070 954,700
2002/11/27 2,065 2,090 2,065 2,090 838,300
2002/11/26 2,085 2,095 2,060 2,065 1,081,800
2002/11/25 2,090 2,100 2,080 2,095 866,200
2002/11/22 2,085 2,105 2,085 2,100 1,107,500
2002/11/21 2,085 2,095 2,080 2,095 1,522,600
2002/11/20 2,115 2,115 2,085 2,100 1,235,300
2002/11/19 2,110 2,120 2,095 2,110 1,283,100
2002/11/18 2,100 2,105 2,095 2,105 759,400
2002/11/15 2,110 2,110 2,100 2,110 834,900
2002/11/14 2,100 2,110 2,085 2,105 990,300
2002/11/13 2,110 2,110 2,085 2,095 1,107,400
2002/11/12 2,080 2,120 2,080 2,110 1,760,000
2002/11/11 2,060 2,085 2,055 2,080 1,822,300
2002/11/08 2,040 2,065 2,025 2,055 925,800
2002/11/07 2,045 2,045 2,035 2,040 687,600
2002/11/06 2,060 2,065 2,035 2,045 907,800
2002/11/05 2,045 2,055 2,040 2,050 1,233,500
2002/11/01 2,045 2,050 2,030 2,050 724,900
2002/10/31 2,050 2,055 2,035 2,045 1,289,300
2002/10/30 2,020 2,055 2,015 2,035 1,163,700
2002/10/29 2,020 2,025 2,010 2,015 912,600
2002/10/28 2,025 2,045 2,020 2,040 767,100
2002/10/25 2,045 2,060 2,030 2,045 1,059,400
2002/10/24 2,030 2,050 2,025 2,035 981,000
2002/10/23 2,005 2,015 2,000 2,010 635,600
2002/10/22 2,020 2,020 2,005 2,005 785,200
2002/10/21 2,025 2,040 2,020 2,020 581,200
2002/10/18 2,025 2,035 2,020 2,025 804,100
2002/10/17 2,010 2,035 2,010 2,025 576,000
2002/10/16 2,005 2,025 1,999 2,010 1,057,900
2002/10/15 2,015 2,020 2,000 2,000 1,397,800
2002/10/11 2,010 2,030 2,010 2,020 799,500
2002/10/10 2,000 2,020 1,992 2,000 939,900
2002/10/09 2,025 2,030 2,010 2,010 1,006,000
2002/10/08 2,035 2,050 2,025 2,030 838,100
2002/10/07 2,035 2,055 2,035 2,035 931,800
2002/10/04 2,070 2,080 2,060 2,070 752,600
2002/10/03 2,085 2,115 2,075 2,075 1,864,900
2002/10/02 2,055 2,080 2,055 2,065 930,700
2002/10/01 2,040 2,070 2,035 2,035 1,170,000
2002/09/30 2,040 2,055 2,035 2,050 935,200
2002/09/27 2,075 2,105 2,055 2,060 2,229,700
2002/09/26 2,085 2,115 2,085 2,095 1,161,700
2002/09/25 2,120 2,135 2,080 2,095 1,550,700
2002/09/24 2,085 2,165 2,085 2,165 1,877,600
2002/09/20 2,215 2,225 2,085 2,135 3,925,100
2002/09/19 2,250 2,255 2,185 2,190 2,416,900
2002/09/18 2,255 2,255 2,215 2,250 930,500
2002/09/17 2,230 2,255 2,225 2,255 1,509,000
2002/09/13 2,200 2,220 2,190 2,220 2,056,000
2002/09/12 2,195 2,210 2,185 2,185 818,600
2002/09/11 2,200 2,215 2,195 2,205 635,400
2002/09/10 2,200 2,205 2,195 2,205 957,300
2002/09/09 2,210 2,220 2,195 2,205 1,079,700
2002/09/06 2,225 2,225 2,210 2,215 817,000
2002/09/05 2,225 2,235 2,215 2,225 1,225,600
2002/09/04 2,185 2,235 2,185 2,225 1,621,000
2002/09/03 2,205 2,225 2,200 2,200 1,296,900
2002/09/02 2,205 2,225 2,190 2,220 1,456,900
2002/08/30 2,210 2,235 2,210 2,220 1,171,900
2002/08/29 2,225 2,230 2,205 2,210 1,065,000
2002/08/28 2,240 2,245 2,225 2,230 1,055,800
2002/08/27 2,240 2,260 2,220 2,245 966,900
2002/08/26 2,230 2,270 2,230 2,245 978,600
2002/08/23 2,245 2,265 2,235 2,235 776,700
2002/08/22 2,230 2,265 2,210 2,255 1,751,300
2002/08/21 2,220 2,250 2,205 2,210 714,400
2002/08/20 2,275 2,275 2,225 2,225 1,582,700
2002/08/19 2,270 2,285 2,260 2,280 1,047,900
2002/08/16 2,280 2,285 2,260 2,270 878,000
2002/08/15 2,260 2,285 2,250 2,270 1,127,900
2002/08/14 2,245 2,270 2,240 2,250 1,939,200
2002/08/13 2,210 2,245 2,205 2,240 960,600
2002/08/12 2,205 2,225 2,205 2,210 814,500
2002/08/09 2,225 2,230 2,200 2,205 1,069,000
2002/08/08 2,210 2,230 2,210 2,225 511,900
2002/08/07 2,210 2,230 2,210 2,220 600,800
2002/08/06 2,230 2,245 2,220 2,235 1,821,700
2002/08/05 2,205 2,225 2,200 2,220 982,100
2002/08/02 2,180 2,205 2,175 2,195 1,393,700
2002/08/01 2,175 2,185 2,170 2,175 771,400
2002/07/31 2,150 2,175 2,140 2,160 831,000
2002/07/30 2,170 2,170 2,130 2,135 871,000
2002/07/29 2,170 2,185 2,150 2,150 1,264,100
2002/07/26 2,170 2,190 2,165 2,170 1,491,300
2002/07/25 2,160 2,170 2,155 2,155 915,400
2002/07/24 2,150 2,165 2,140 2,140 932,400
2002/07/23 2,165 2,165 2,150 2,150 1,164,100
2002/07/22 2,135 2,170 2,135 2,150 848,700
2002/07/19 2,145 2,160 2,135 2,135 1,063,100
2002/07/18 2,115 2,170 2,115 2,170 1,713,200
2002/07/17 2,085 2,110 2,070 2,095 1,231,100
2002/07/16 2,100 2,105 2,055 2,065 1,129,000
2002/07/15 2,110 2,125 2,100 2,100 599,600
2002/07/12 2,120 2,125 2,100 2,100 692,200
2002/07/11 2,120 2,130 2,105 2,110 698,400
2002/07/10 2,130 2,145 2,125 2,130 485,700
2002/07/09 2,120 2,140 2,115 2,135 814,500
2002/07/08 2,140 2,140 2,100 2,100 466,800
2002/07/05 2,135 2,140 2,110 2,120 601,800
2002/07/04 2,135 2,140 2,125 2,135 847,000
2002/07/03 2,125 2,140 2,120 2,140 1,096,500
2002/07/02 2,100 2,125 2,095 2,125 567,300
2002/07/01 2,110 2,120 2,100 2,110 867,900
2002/06/28 2,100 2,105 2,095 2,105 798,100
2002/06/27 2,115 2,115 2,065 2,080 1,099,500
2002/06/26 2,075 2,095 2,065 2,075 871,100
2002/06/25 2,060 2,085 2,060 2,060 887,200
2002/06/24 2,070 2,080 2,055 2,080 867,700
2002/06/21 2,035 2,065 2,035 2,060 814,800
2002/06/20 2,050 2,060 2,030 2,050 1,251,600
2002/06/19 2,020 2,025 2,005 2,015 718,300
2002/06/18 2,040 2,040 2,005 2,015 724,000
2002/06/17 2,025 2,035 2,005 2,005 768,000
2002/06/14 2,045 2,060 2,020 2,035 1,984,900
2002/06/13 2,060 2,065 2,030 2,030 614,600
2002/06/12 2,065 2,065 2,035 2,055 560,100
2002/06/11 2,060 2,070 2,045 2,070 491,100
2002/06/10 2,075 2,075 2,035 2,045 825,900
2002/06/07 2,040 2,060 2,025 2,040 803,500
2002/06/06 2,050 2,060 2,020 2,035 980,800
2002/06/05 2,065 2,065 2,045 2,045 640,900
2002/06/04 2,070 2,075 2,050 2,060 508,200
2002/06/03 2,105 2,105 2,055 2,070 874,000
2002/05/31 2,075 2,125 2,065 2,125 3,295,800
2002/05/30 2,070 2,090 2,055 2,065 876,900
2002/05/29 2,075 2,110 2,055 2,065 1,173,700
2002/05/28 2,085 2,085 2,060 2,070 666,300
2002/05/27 2,080 2,095 2,070 2,080 729,100
2002/05/24 2,100 2,100 2,055 2,075 745,900
2002/05/23 2,080 2,095 2,070 2,080 825,000
2002/05/22 2,050 2,080 2,045 2,070 1,072,500
2002/05/21 2,040 2,055 2,020 2,030 810,700
2002/05/20 2,045 2,055 2,030 2,030 929,400
2002/05/17 2,050 2,065 2,030 2,030 827,700
2002/05/16 2,035 2,050 2,025 2,040 638,300
2002/05/15 2,040 2,045 2,020 2,020 599,900
2002/05/14 2,035 2,040 2,015 2,025 1,095,900
2002/05/13 2,040 2,045 2,015 2,030 1,282,700
2002/05/10 2,005 2,035 1,999 2,010 1,134,500
2002/05/09 2,035 2,040 2,010 2,010 1,382,100
2002/05/08 2,005 2,035 1,998 2,035 2,634,400
2002/05/07 1,940 1,990 1,937 1,984 1,411,200
2002/05/02 1,952 1,952 1,925 1,935 1,074,300
2002/05/01 1,950 1,950 1,907 1,922 1,291,900
2002/04/30 1,956 1,961 1,934 1,934 1,076,800
2002/04/26 1,985 1,990 1,951 1,951 932,000
2002/04/25 2,000 2,000 1,980 1,984 988,800
2002/04/24 1,999 2,005 1,990 1,991 666,000
2002/04/23 2,005 2,020 2,000 2,005 660,200
2002/04/22 2,050 2,055 2,005 2,025 687,400
2002/04/19 2,020 2,045 2,010 2,045 717,100
2002/04/18 1,987 2,005 1,985 1,998 1,073,400
2002/04/17 2,000 2,010 1,980 1,984 1,356,400
2002/04/16 2,030 2,045 2,000 2,005 1,056,900
2002/04/15 2,055 2,055 2,020 2,040 835,900
2002/04/12 2,060 2,085 2,035 2,050 870,500
2002/04/11 2,100 2,100 2,055 2,055 538,200
2002/04/10 2,045 2,105 2,040 2,080 1,051,800
2002/04/09 2,035 2,055 2,025 2,040 561,600
2002/04/08 2,045 2,055 2,025 2,035 502,900
2002/04/05 2,035 2,055 2,030 2,045 630,700
2002/04/04 2,035 2,055 2,030 2,030 997,500
2002/04/03 2,015 2,050 2,010 2,030 1,155,500
2002/04/02 2,065 2,070 2,010 2,035 1,222,300
2002/04/01 2,065 2,085 2,060 2,065 865,900
2002/03/29 2,080 2,095 2,060 2,070 679,400
2002/03/28 2,105 2,115 2,055 2,090 949,600
2002/03/27 2,115 2,125 2,090 2,100 876,000
2002/03/26 2,135 2,150 2,110 2,125 541,700
2002/03/25 2,195 2,195 2,165 2,180 694,600
2002/03/22 2,180 2,205 2,145 2,155 848,100
2002/03/20 2,190 2,195 2,155 2,185 952,000
2002/03/19 2,145 2,170 2,135 2,165 832,000
2002/03/18 2,140 2,150 2,105 2,110 1,635,200
2002/03/15 2,155 2,175 2,135 2,160 1,423,500
2002/03/14 2,160 2,170 2,130 2,155 1,064,400
2002/03/13 2,150 2,170 2,140 2,160 1,151,300
2002/03/12 2,160 2,175 2,130 2,135 1,101,100
2002/03/11 2,180 2,185 2,145 2,160 1,135,900
2002/03/08 2,200 2,210 2,145 2,155 3,110,800
2002/03/07 2,250 2,250 2,180 2,200 980,700
2002/03/06 2,210 2,240 2,205 2,215 704,100
2002/03/05 2,205 2,240 2,205 2,210 1,248,000
2002/03/04 2,265 2,275 2,225 2,245 1,164,900
2002/03/01 2,260 2,265 2,230 2,250 1,271,200
2002/02/28 2,235 2,265 2,200 2,200 1,459,200
2002/02/27 2,200 2,235 2,200 2,235 921,300
2002/02/26 2,200 2,200 2,175 2,195 503,500
2002/02/25 2,200 2,200 2,170 2,190 467,300
2002/02/22 2,180 2,190 2,170 2,175 562,500
2002/02/21 2,185 2,190 2,160 2,180 766,200
2002/02/20 2,145 2,185 2,140 2,175 930,900
2002/02/19 2,145 2,150 2,105 2,125 897,500
2002/02/18 2,155 2,170 2,145 2,160 865,000
2002/02/15 2,125 2,150 2,110 2,145 895,900
2002/02/14 2,160 2,180 2,115 2,130 1,172,900
2002/02/13 2,135 2,155 2,120 2,140 1,412,200
2002/02/12 2,130 2,160 2,115 2,135 1,387,700
2002/02/08 2,130 2,150 2,110 2,115 1,251,000
2002/02/07 2,140 2,150 2,100 2,100 791,100
2002/02/06 2,130 2,150 2,120 2,135 842,100
2002/02/05 2,160 2,160 2,105 2,130 1,152,700
2002/02/04 2,145 2,150 2,130 2,135 719,100
2002/02/01 2,155 2,160 2,110 2,120 553,600
2002/01/31 2,140 2,150 2,125 2,140 763,700
2002/01/30 2,115 2,130 2,095 2,125 789,100
2002/01/29 2,125 2,135 2,100 2,110 653,600
2002/01/28 2,100 2,135 2,095 2,115 931,300
2002/01/25 2,110 2,120 2,090 2,100 1,010,700
2002/01/24 2,120 2,130 2,105 2,110 607,000
2002/01/23 2,150 2,170 2,115 2,115 1,075,600
2002/01/22 2,180 2,180 2,140 2,155 1,691,400
2002/01/21 2,210 2,215 2,180 2,190 1,429,400
2002/01/18 2,220 2,250 2,210 2,250 1,189,100
2002/01/17 2,240 2,255 2,210 2,220 956,300
2002/01/16 2,220 2,260 2,205 2,230 1,107,300
2002/01/15 2,215 2,220 2,180 2,180 934,600
2002/01/11 2,235 2,235 2,170 2,180 1,205,100
2002/01/10 2,205 2,225 2,165 2,225 1,218,100
2002/01/09 2,220 2,230 2,205 2,215 1,015,800
2002/01/08 2,280 2,280 2,235 2,250 1,411,300
2002/01/07 2,320 2,330 2,280 2,295 1,052,300
2002/01/04 2,370 2,370 2,340 2,360 200,000

このページの先頭へ