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
2005/12/30 2,830 2,830 2,800 2,810 550,500
2005/12/29 2,830 2,845 2,810 2,825 817,000
2005/12/28 2,805 2,825 2,800 2,820 683,800
2005/12/27 2,805 2,815 2,800 2,800 612,000
2005/12/26 2,845 2,850 2,790 2,795 998,600
2005/12/22 2,810 2,850 2,805 2,850 1,512,700
2005/12/21 2,790 2,810 2,785 2,800 1,461,700
2005/12/20 2,790 2,800 2,785 2,800 1,241,200
2005/12/19 2,780 2,790 2,770 2,780 738,900
2005/12/16 2,760 2,785 2,760 2,780 1,232,800
2005/12/15 2,785 2,805 2,760 2,760 1,376,400
2005/12/14 2,815 2,815 2,775 2,780 1,885,000
2005/12/13 2,800 2,815 2,785 2,810 2,239,600
2005/12/12 2,810 2,820 2,800 2,810 1,069,700
2005/12/09 2,825 2,830 2,800 2,810 2,866,500
2005/12/08 2,835 2,845 2,820 2,830 1,573,600
2005/12/07 2,840 2,855 2,830 2,840 1,352,000
2005/12/06 2,825 2,840 2,820 2,820 1,696,600
2005/12/05 2,860 2,865 2,825 2,825 1,873,300
2005/12/02 2,885 2,890 2,855 2,870 921,300
2005/12/01 2,885 2,885 2,865 2,870 969,200
2005/11/30 2,890 2,915 2,855 2,860 2,222,700
2005/11/29 2,860 2,875 2,855 2,870 831,100
2005/11/28 2,855 2,865 2,840 2,855 757,800
2005/11/25 2,855 2,865 2,845 2,850 708,500
2005/11/24 2,880 2,880 2,850 2,850 688,100
2005/11/22 2,870 2,885 2,845 2,880 1,212,500
2005/11/21 2,850 2,880 2,845 2,865 1,139,500
2005/11/18 2,860 2,870 2,845 2,860 864,500
2005/11/17 2,820 2,850 2,810 2,850 877,300
2005/11/16 2,815 2,835 2,810 2,825 925,400
2005/11/15 2,860 2,860 2,810 2,830 1,251,800
2005/11/14 2,870 2,875 2,850 2,865 730,800
2005/11/11 2,870 2,875 2,850 2,865 1,013,700
2005/11/10 2,845 2,850 2,820 2,840 809,100
2005/11/09 2,840 2,855 2,830 2,840 979,300
2005/11/08 2,850 2,880 2,830 2,830 1,052,600
2005/11/07 2,855 2,860 2,830 2,845 1,252,300
2005/11/04 2,885 2,885 2,840 2,850 1,504,300
2005/11/02 2,905 2,910 2,870 2,870 1,320,100
2005/11/01 2,885 2,890 2,860 2,875 1,144,300
2005/10/31 2,840 2,885 2,835 2,880 1,468,900
2005/10/28 2,835 2,845 2,805 2,805 1,615,800
2005/10/27 2,790 2,835 2,785 2,835 1,826,300
2005/10/26 2,755 2,785 2,750 2,785 1,447,900
2005/10/25 2,745 2,760 2,735 2,740 982,000
2005/10/24 2,745 2,750 2,725 2,740 689,400
2005/10/21 2,740 2,755 2,730 2,745 1,423,700
2005/10/20 2,760 2,780 2,745 2,765 1,853,400
2005/10/19 2,745 2,770 2,725 2,765 1,372,800
2005/10/18 2,750 2,775 2,730 2,735 1,479,200
2005/10/17 2,735 2,755 2,725 2,735 1,262,000
2005/10/14 2,740 2,745 2,710 2,725 1,111,500
2005/10/13 2,725 2,740 2,705 2,740 1,011,300
2005/10/12 2,710 2,765 2,705 2,740 2,126,500
2005/10/11 2,660 2,695 2,655 2,695 1,518,300
2005/10/07 2,665 2,700 2,655 2,700 2,006,400
2005/10/06 2,715 2,715 2,665 2,670 1,886,100
2005/10/05 2,735 2,740 2,705 2,710 1,289,900
2005/10/04 2,730 2,760 2,730 2,745 1,774,100
2005/10/03 2,750 2,750 2,695 2,725 1,439,000
2005/09/30 2,790 2,795 2,750 2,770 1,480,900
2005/09/29 2,780 2,790 2,760 2,790 1,347,400
2005/09/28 2,760 2,775 2,755 2,775 851,800
2005/09/27 2,770 2,775 2,755 2,760 896,000
2005/09/26 2,765 2,795 2,765 2,795 2,065,800
2005/09/22 2,760 2,770 2,745 2,770 1,894,000
2005/09/21 2,755 2,760 2,740 2,755 2,549,700
2005/09/20 2,735 2,750 2,730 2,745 2,654,800
2005/09/16 2,735 2,735 2,710 2,730 1,985,700
2005/09/15 2,710 2,740 2,710 2,735 2,119,100
2005/09/14 2,700 2,715 2,700 2,715 1,351,400
2005/09/13 2,710 2,715 2,695 2,695 1,172,000
2005/09/12 2,720 2,725 2,705 2,710 1,207,500
2005/09/09 2,700 2,710 2,685 2,700 2,359,100
2005/09/08 2,705 2,710 2,685 2,695 941,900
2005/09/07 2,720 2,725 2,700 2,705 957,900
2005/09/06 2,720 2,730 2,705 2,715 933,600
2005/09/05 2,700 2,715 2,695 2,715 774,500
2005/09/02 2,710 2,710 2,695 2,700 812,000
2005/09/01 2,705 2,720 2,700 2,700 749,700
2005/08/31 2,685 2,700 2,680 2,700 911,700
2005/08/30 2,685 2,690 2,680 2,685 568,000
2005/08/29 2,690 2,695 2,675 2,680 710,200
2005/08/26 2,680 2,690 2,675 2,690 1,105,200
2005/08/25 2,665 2,680 2,665 2,675 738,500
2005/08/24 2,665 2,680 2,660 2,665 1,297,400
2005/08/23 2,680 2,685 2,665 2,670 1,114,700
2005/08/22 2,670 2,685 2,665 2,680 775,400
2005/08/19 2,685 2,685 2,665 2,665 876,400
2005/08/18 2,685 2,690 2,675 2,685 793,000
2005/08/17 2,685 2,695 2,675 2,680 1,487,400
2005/08/16 2,695 2,700 2,675 2,685 990,800
2005/08/15 2,705 2,710 2,675 2,690 967,400
2005/08/12 2,720 2,725 2,695 2,700 1,197,600
2005/08/11 2,735 2,740 2,700 2,715 1,608,700
2005/08/10 2,725 2,735 2,725 2,730 1,481,700
2005/08/09 2,700 2,735 2,695 2,730 1,169,100
2005/08/08 2,675 2,700 2,665 2,700 1,616,100
2005/08/05 2,700 2,705 2,660 2,675 1,314,800
2005/08/04 2,730 2,730 2,665 2,695 2,499,600
2005/08/03 2,730 2,730 2,720 2,730 1,384,500
2005/08/02 2,730 2,730 2,725 2,725 990,500
2005/08/01 2,720 2,735 2,720 2,730 1,163,400
2005/07/29 2,710 2,720 2,700 2,715 1,173,700
2005/07/28 2,715 2,715 2,690 2,695 1,206,400
2005/07/27 2,720 2,720 2,710 2,715 830,800
2005/07/26 2,720 2,725 2,705 2,720 1,101,000
2005/07/25 2,700 2,720 2,700 2,710 1,211,400
2005/07/22 2,715 2,720 2,680 2,690 1,345,300
2005/07/21 2,730 2,735 2,720 2,725 933,000
2005/07/20 2,715 2,735 2,705 2,735 1,296,800
2005/07/19 2,700 2,720 2,695 2,720 1,759,700
2005/07/15 2,690 2,700 2,680 2,690 1,211,500
2005/07/14 2,675 2,680 2,665 2,670 1,131,700
2005/07/13 2,680 2,685 2,670 2,670 1,398,100
2005/07/12 2,700 2,700 2,680 2,685 1,257,500
2005/07/11 2,700 2,715 2,695 2,695 1,543,700
2005/07/08 2,680 2,700 2,675 2,690 1,712,300
2005/07/07 2,665 2,675 2,665 2,675 1,383,100
2005/07/06 2,665 2,685 2,660 2,665 1,561,200
2005/07/05 2,665 2,665 2,650 2,660 880,000
2005/07/04 2,670 2,675 2,660 2,665 642,300
2005/07/01 2,650 2,675 2,640 2,675 1,560,600
2005/06/30 2,645 2,660 2,640 2,660 1,438,200
2005/06/29 2,640 2,640 2,630 2,635 1,419,800
2005/06/28 2,625 2,635 2,620 2,635 1,190,700
2005/06/27 2,620 2,630 2,610 2,620 603,800
2005/06/24 2,615 2,635 2,610 2,635 1,444,200
2005/06/23 2,610 2,615 2,600 2,615 1,494,700
2005/06/22 2,595 2,610 2,595 2,600 1,474,800
2005/06/21 2,585 2,600 2,580 2,590 1,105,500
2005/06/20 2,590 2,600 2,570 2,570 1,634,300
2005/06/17 2,580 2,595 2,570 2,580 1,130,300
2005/06/16 2,580 2,585 2,560 2,570 905,300
2005/06/15 2,565 2,585 2,565 2,585 1,169,200
2005/06/14 2,565 2,570 2,560 2,560 805,600
2005/06/13 2,555 2,570 2,555 2,560 622,300
2005/06/10 2,550 2,560 2,550 2,560 1,305,300
2005/06/09 2,555 2,560 2,540 2,540 1,023,200
2005/06/08 2,540 2,550 2,535 2,550 833,200
2005/06/07 2,530 2,545 2,520 2,530 1,175,100
2005/06/06 2,535 2,540 2,520 2,520 1,045,700
2005/06/03 2,540 2,545 2,525 2,525 768,000
2005/06/02 2,550 2,555 2,540 2,545 868,700
2005/06/01 2,525 2,545 2,520 2,545 1,141,300
2005/05/31 2,555 2,555 2,520 2,520 2,499,400
2005/05/30 2,545 2,555 2,540 2,555 873,900
2005/05/27 2,555 2,560 2,535 2,545 1,332,400
2005/05/26 2,530 2,560 2,525 2,560 1,595,600
2005/05/25 2,515 2,520 2,510 2,520 501,800
2005/05/24 2,530 2,535 2,520 2,520 556,400
2005/05/23 2,520 2,535 2,515 2,530 640,300
2005/05/20 2,530 2,545 2,515 2,515 969,200
2005/05/19 2,530 2,535 2,505 2,505 935,700
2005/05/18 2,530 2,535 2,515 2,515 1,042,500
2005/05/17 2,550 2,555 2,530 2,535 748,300
2005/05/16 2,555 2,565 2,550 2,550 600,300
2005/05/13 2,565 2,565 2,555 2,560 817,700
2005/05/12 2,560 2,565 2,555 2,560 698,100
2005/05/11 2,550 2,555 2,540 2,555 910,500
2005/05/10 2,545 2,550 2,530 2,540 972,000
2005/05/09 2,560 2,560 2,530 2,555 969,700
2005/05/06 2,545 2,570 2,535 2,560 1,596,900
2005/05/02 2,520 2,530 2,505 2,525 646,800
2005/04/28 2,510 2,515 2,490 2,515 814,500
2005/04/27 2,485 2,505 2,485 2,505 933,400
2005/04/26 2,470 2,485 2,465 2,480 557,700
2005/04/25 2,460 2,480 2,455 2,470 501,800
2005/04/22 2,480 2,480 2,455 2,455 744,700
2005/04/21 2,480 2,485 2,465 2,475 958,800
2005/04/20 2,485 2,495 2,485 2,495 793,900
2005/04/19 2,470 2,480 2,460 2,470 990,500
2005/04/18 2,505 2,510 2,465 2,465 1,214,500
2005/04/15 2,490 2,525 2,485 2,510 1,927,900
2005/04/14 2,500 2,505 2,485 2,490 1,158,500
2005/04/13 2,525 2,525 2,490 2,495 888,300
2005/04/12 2,520 2,525 2,510 2,510 493,700
2005/04/11 2,545 2,545 2,515 2,520 648,100
2005/04/08 2,540 2,545 2,535 2,535 781,600
2005/04/07 2,550 2,550 2,530 2,540 912,600
2005/04/06 2,545 2,550 2,540 2,550 483,200
2005/04/05 2,555 2,565 2,540 2,545 685,100
2005/04/04 2,555 2,560 2,550 2,550 532,900
2005/04/01 2,550 2,555 2,530 2,550 1,059,700
2005/03/31 2,570 2,575 2,560 2,575 828,600
2005/03/30 2,560 2,575 2,545 2,555 663,800
2005/03/29 2,565 2,565 2,540 2,550 959,600
2005/03/28 2,510 2,590 2,510 2,575 1,053,900
2005/03/25 2,570 2,575 2,545 2,555 1,076,200
2005/03/24 2,575 2,575 2,550 2,560 2,156,600
2005/03/23 2,575 2,585 2,570 2,575 1,510,300
2005/03/22 2,580 2,610 2,570 2,605 2,317,300
2005/03/18 2,565 2,585 2,560 2,580 1,203,300
2005/03/17 2,570 2,570 2,550 2,550 824,300
2005/03/16 2,560 2,575 2,560 2,575 1,161,500
2005/03/15 2,560 2,575 2,555 2,565 944,500
2005/03/14 2,560 2,565 2,550 2,555 946,700
2005/03/11 2,555 2,565 2,550 2,555 2,167,900
2005/03/10 2,560 2,560 2,550 2,550 995,700
2005/03/09 2,550 2,565 2,545 2,555 991,500
2005/03/08 2,555 2,560 2,550 2,555 631,300
2005/03/07 2,555 2,570 2,545 2,555 1,093,600
2005/03/04 2,530 2,550 2,525 2,550 921,700
2005/03/03 2,525 2,540 2,515 2,535 787,300
2005/03/02 2,520 2,530 2,515 2,515 1,096,900
2005/03/01 2,500 2,520 2,495 2,520 777,900
2005/02/28 2,495 2,500 2,490 2,500 1,350,100
2005/02/25 2,480 2,500 2,475 2,490 980,700
2005/02/24 2,475 2,480 2,465 2,470 842,200
2005/02/23 2,470 2,475 2,465 2,470 751,300
2005/02/22 2,480 2,485 2,465 2,475 756,100
2005/02/21 2,485 2,490 2,480 2,480 484,800
2005/02/18 2,475 2,480 2,470 2,480 625,300
2005/02/17 2,460 2,475 2,460 2,470 758,500
2005/02/16 2,465 2,475 2,460 2,470 717,100
2005/02/15 2,460 2,480 2,460 2,465 366,700
2005/02/14 2,485 2,485 2,455 2,455 720,700
2005/02/10 2,485 2,490 2,470 2,480 613,200
2005/02/09 2,475 2,490 2,470 2,485 783,800
2005/02/08 2,465 2,485 2,460 2,470 1,209,700
2005/02/07 2,455 2,470 2,445 2,460 652,500
2005/02/04 2,445 2,450 2,435 2,450 675,600
2005/02/03 2,445 2,450 2,435 2,445 728,200
2005/02/02 2,435 2,450 2,430 2,450 636,500
2005/02/01 2,445 2,450 2,415 2,430 808,000
2005/01/31 2,440 2,450 2,435 2,450 897,400
2005/01/28 2,435 2,440 2,425 2,435 484,100
2005/01/27 2,440 2,445 2,420 2,430 775,800
2005/01/26 2,440 2,450 2,435 2,445 573,300
2005/01/25 2,430 2,435 2,420 2,435 415,700
2005/01/24 2,415 2,440 2,415 2,440 518,000
2005/01/21 2,410 2,430 2,405 2,415 495,100
2005/01/20 2,425 2,425 2,405 2,405 592,600
2005/01/19 2,410 2,420 2,405 2,420 996,200
2005/01/18 2,420 2,425 2,400 2,405 1,445,200
2005/01/17 2,430 2,435 2,420 2,425 760,300
2005/01/14 2,445 2,450 2,425 2,440 1,428,300
2005/01/13 2,465 2,470 2,440 2,445 677,000
2005/01/12 2,465 2,475 2,460 2,470 437,800
2005/01/11 2,465 2,475 2,460 2,470 601,600
2005/01/07 2,470 2,480 2,460 2,460 568,700
2005/01/06 2,445 2,470 2,440 2,465 638,400
2005/01/05 2,465 2,465 2,445 2,445 538,700
2005/01/04 2,445 2,455 2,435 2,455 333,700

このページの先頭へ