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
2008/12/30 2,705 2,745 2,690 2,735 1,260,400
2008/12/29 2,670 2,710 2,640 2,710 943,600
2008/12/26 2,675 2,685 2,635 2,655 1,061,400
2008/12/25 2,710 2,715 2,655 2,670 870,800
2008/12/24 2,740 2,740 2,700 2,710 1,241,100
2008/12/22 2,730 2,750 2,715 2,735 2,366,600
2008/12/19 2,730 2,750 2,700 2,705 2,181,200
2008/12/18 2,725 2,760 2,690 2,715 2,137,400
2008/12/17 2,695 2,725 2,635 2,720 2,945,800
2008/12/16 2,665 2,725 2,650 2,655 2,215,000
2008/12/15 2,720 2,740 2,695 2,715 1,784,200
2008/12/12 2,670 2,715 2,650 2,690 3,227,100
2008/12/11 2,700 2,740 2,680 2,740 1,762,500
2008/12/10 2,780 2,790 2,715 2,730 1,728,200
2008/12/09 2,755 2,780 2,730 2,760 1,728,300
2008/12/08 2,770 2,785 2,745 2,755 1,450,200
2008/12/05 2,790 2,790 2,740 2,740 1,681,100
2008/12/04 2,760 2,800 2,750 2,770 2,130,600
2008/12/03 2,720 2,770 2,710 2,770 2,117,200
2008/12/02 2,700 2,745 2,665 2,695 2,238,900
2008/12/01 2,635 2,700 2,620 2,675 1,915,800
2008/11/28 2,730 2,735 2,605 2,625 2,225,800
2008/11/27 2,745 2,755 2,665 2,690 1,418,600
2008/11/26 2,750 2,770 2,740 2,760 1,686,100
2008/11/25 2,745 2,785 2,710 2,785 2,597,000
2008/11/21 2,630 2,680 2,595 2,680 1,948,600
2008/11/20 2,675 2,685 2,635 2,670 1,921,000
2008/11/19 2,650 2,675 2,625 2,675 1,764,600
2008/11/18 2,595 2,670 2,580 2,635 2,466,700
2008/11/17 2,520 2,650 2,520 2,590 1,923,200
2008/11/14 2,590 2,600 2,505 2,520 1,985,700
2008/11/13 2,520 2,635 2,505 2,560 2,413,500
2008/11/12 2,560 2,590 2,535 2,575 1,548,700
2008/11/11 2,590 2,645 2,565 2,575 1,755,800
2008/11/10 2,550 2,600 2,535 2,585 1,558,700
2008/11/07 2,600 2,610 2,510 2,515 2,729,100
2008/11/06 2,620 2,660 2,560 2,560 2,497,800
2008/11/05 2,650 2,660 2,615 2,660 1,661,800
2008/11/04 2,660 2,680 2,590 2,600 1,990,600
2008/10/31 2,665 2,685 2,550 2,550 2,703,400
2008/10/30 2,570 2,695 2,540 2,695 3,189,900
2008/10/29 2,490 2,570 2,400 2,565 3,359,000
2008/10/28 2,320 2,500 2,305 2,500 3,618,000
2008/10/27 2,375 2,435 2,270 2,315 3,586,000
2008/10/24 2,465 2,465 2,365 2,415 2,240,900
2008/10/23 2,255 2,455 2,205 2,455 3,864,800
2008/10/22 2,415 2,455 2,360 2,360 2,597,900
2008/10/21 2,470 2,480 2,385 2,455 2,664,200
2008/10/20 2,380 2,400 2,300 2,390 2,342,500
2008/10/17 2,240 2,290 2,230 2,280 2,297,100
2008/10/16 2,125 2,215 2,065 2,120 2,330,200
2008/10/15 2,165 2,245 2,140 2,205 2,656,300
2008/10/14 2,110 2,175 2,105 2,165 3,107,200
2008/10/10 1,960 2,045 1,899 1,907 7,007,700
2008/10/09 2,275 2,280 2,200 2,200 2,437,500
2008/10/08 2,300 2,370 2,280 2,280 2,361,500
2008/10/07 2,400 2,405 2,320 2,330 2,961,600
2008/10/06 2,485 2,500 2,415 2,420 2,443,000
2008/10/03 2,535 2,555 2,480 2,480 2,829,600
2008/10/02 2,565 2,590 2,535 2,575 2,806,900
2008/10/01 2,500 2,545 2,485 2,535 2,623,900
2008/09/30 2,470 2,505 2,430 2,485 2,587,900
2008/09/29 2,545 2,560 2,510 2,510 1,897,700
2008/09/26 2,515 2,535 2,490 2,525 1,302,100
2008/09/25 2,500 2,510 2,460 2,510 961,400
2008/09/24 2,495 2,525 2,470 2,525 2,431,200
2008/09/22 2,580 2,595 2,480 2,490 3,094,700
2008/09/19 2,485 2,565 2,460 2,550 3,581,900
2008/09/18 2,470 2,515 2,455 2,490 1,979,700
2008/09/17 2,565 2,595 2,500 2,535 3,190,500
2008/09/16 2,520 2,560 2,475 2,550 2,728,400
2008/09/12 2,655 2,665 2,585 2,595 2,794,000
2008/09/11 2,595 2,630 2,585 2,615 2,096,400
2008/09/10 2,570 2,645 2,555 2,630 2,929,700
2008/09/09 2,600 2,630 2,565 2,580 2,395,300
2008/09/08 2,630 2,680 2,570 2,590 2,572,800
2008/09/05 2,615 2,690 2,610 2,645 2,789,900
2008/09/04 2,665 2,715 2,645 2,650 3,209,700
2008/09/03 2,610 2,680 2,605 2,675 4,426,900
2008/09/02 2,585 2,620 2,555 2,570 1,603,200
2008/09/01 2,610 2,620 2,575 2,575 1,075,200
2008/08/29 2,620 2,655 2,585 2,605 2,796,400
2008/08/28 2,590 2,595 2,550 2,585 1,460,900
2008/08/27 2,535 2,595 2,520 2,575 1,750,800
2008/08/26 2,510 2,535 2,485 2,530 1,891,300
2008/08/25 2,550 2,575 2,535 2,540 1,529,500
2008/08/22 2,500 2,530 2,465 2,525 1,707,800
2008/08/21 2,505 2,520 2,490 2,510 1,790,900
2008/08/20 2,525 2,540 2,500 2,500 1,933,400
2008/08/19 2,525 2,555 2,490 2,550 2,654,500
2008/08/18 2,550 2,615 2,535 2,550 3,404,600
2008/08/15 2,575 2,590 2,550 2,580 1,912,200
2008/08/14 2,585 2,625 2,575 2,615 2,194,700
2008/08/13 2,670 2,675 2,585 2,635 2,778,400
2008/08/12 2,645 2,680 2,620 2,655 2,550,400
2008/08/11 2,550 2,630 2,550 2,625 2,125,200
2008/08/08 2,570 2,620 2,560 2,590 1,906,700
2008/08/07 2,650 2,655 2,575 2,605 2,835,400
2008/08/06 2,685 2,690 2,630 2,670 3,131,900
2008/08/05 2,705 2,750 2,705 2,715 3,533,800
2008/08/04 2,630 2,725 2,625 2,680 3,892,900
2008/08/01 2,595 2,620 2,550 2,610 2,189,400
2008/07/31 2,515 2,595 2,510 2,595 3,284,800
2008/07/30 2,430 2,485 2,420 2,485 2,319,100
2008/07/29 2,450 2,455 2,400 2,435 1,911,600
2008/07/28 2,465 2,490 2,445 2,485 1,256,900
2008/07/25 2,485 2,525 2,455 2,470 2,047,000
2008/07/24 2,435 2,480 2,430 2,470 2,603,200
2008/07/23 2,460 2,525 2,430 2,435 2,184,300
2008/07/22 2,425 2,460 2,410 2,460 1,728,600
2008/07/18 2,475 2,480 2,415 2,425 1,254,100
2008/07/17 2,500 2,515 2,435 2,435 1,849,000
2008/07/16 2,475 2,515 2,460 2,490 1,828,700
2008/07/15 2,485 2,495 2,425 2,480 2,508,800
2008/07/14 2,550 2,605 2,505 2,515 2,516,900
2008/07/11 2,570 2,615 2,545 2,580 2,050,100
2008/07/10 2,560 2,605 2,525 2,570 2,214,000
2008/07/09 2,610 2,635 2,565 2,580 1,743,400
2008/07/08 2,560 2,605 2,530 2,590 3,506,000
2008/07/07 2,555 2,580 2,520 2,560 2,100,800
2008/07/04 2,530 2,560 2,505 2,560 2,480,500
2008/07/03 2,620 2,645 2,550 2,580 2,642,700
2008/07/02 2,650 2,650 2,570 2,625 2,269,500
2008/07/01 2,620 2,650 2,620 2,645 2,852,900
2008/06/30 2,570 2,635 2,545 2,590 3,630,900
2008/06/27 2,515 2,555 2,485 2,530 3,585,300
2008/06/26 2,500 2,550 2,495 2,510 2,531,200
2008/06/25 2,470 2,525 2,445 2,495 2,631,500
2008/06/24 2,460 2,490 2,445 2,470 1,614,800
2008/06/23 2,395 2,485 2,390 2,465 2,419,000
2008/06/20 2,475 2,495 2,405 2,425 4,393,400
2008/06/19 2,430 2,430 2,380 2,400 2,535,100
2008/06/18 2,420 2,450 2,405 2,440 2,218,500
2008/06/17 2,340 2,425 2,340 2,400 2,398,300
2008/06/16 2,355 2,355 2,310 2,330 1,781,300
2008/06/13 2,355 2,375 2,320 2,340 2,655,500
2008/06/12 2,375 2,395 2,360 2,370 1,616,000
2008/06/11 2,380 2,410 2,360 2,395 2,427,500
2008/06/10 2,340 2,365 2,330 2,350 1,380,500
2008/06/09 2,340 2,390 2,330 2,340 1,263,600
2008/06/06 2,405 2,410 2,360 2,365 1,733,100
2008/06/05 2,335 2,390 2,330 2,375 2,273,900
2008/06/04 2,310 2,350 2,305 2,345 2,050,700
2008/06/03 2,330 2,330 2,290 2,305 1,832,900
2008/06/02 2,370 2,375 2,320 2,350 1,887,300
2008/05/30 2,310 2,365 2,295 2,365 2,319,500
2008/05/29 2,280 2,280 2,250 2,270 1,534,100
2008/05/28 2,300 2,305 2,255 2,255 1,916,900
2008/05/27 2,300 2,315 2,285 2,295 1,325,700
2008/05/26 2,315 2,320 2,290 2,300 2,301,800
2008/05/23 2,315 2,350 2,310 2,310 1,777,400
2008/05/22 2,320 2,325 2,285 2,325 2,084,300
2008/05/21 2,385 2,385 2,315 2,325 2,793,700
2008/05/20 2,370 2,400 2,370 2,395 1,984,900
2008/05/19 2,375 2,395 2,370 2,370 1,205,100
2008/05/16 2,390 2,405 2,365 2,375 1,460,900
2008/05/15 2,395 2,410 2,375 2,385 1,620,600
2008/05/14 2,385 2,400 2,365 2,390 1,752,400
2008/05/13 2,385 2,400 2,380 2,390 1,202,100
2008/05/12 2,405 2,430 2,380 2,385 1,411,500
2008/05/09 2,455 2,475 2,415 2,425 1,401,600
2008/05/08 2,485 2,495 2,445 2,450 2,118,800
2008/05/07 2,470 2,500 2,460 2,480 1,322,900
2008/05/02 2,380 2,450 2,370 2,435 3,257,700
2008/05/01 2,425 2,430 2,365 2,375 3,214,100
2008/04/30 2,455 2,465 2,435 2,435 1,892,900
2008/04/28 2,470 2,480 2,450 2,455 1,733,900
2008/04/25 2,460 2,495 2,450 2,455 1,684,000
2008/04/24 2,480 2,490 2,440 2,450 2,575,000
2008/04/23 2,495 2,545 2,485 2,490 1,569,900
2008/04/22 2,520 2,525 2,490 2,505 1,670,700
2008/04/21 2,525 2,545 2,495 2,520 1,275,200
2008/04/18 2,490 2,520 2,480 2,505 1,338,900
2008/04/17 2,500 2,510 2,470 2,480 1,875,200
2008/04/16 2,480 2,500 2,460 2,490 1,340,600
2008/04/15 2,495 2,500 2,470 2,490 1,256,500
2008/04/14 2,500 2,510 2,455 2,505 1,798,300
2008/04/11 2,530 2,540 2,500 2,535 1,461,300
2008/04/10 2,545 2,550 2,510 2,525 2,157,100
2008/04/09 2,615 2,625 2,545 2,570 1,580,300
2008/04/08 2,610 2,645 2,580 2,600 1,001,500
2008/04/07 2,640 2,640 2,595 2,610 1,305,300
2008/04/04 2,590 2,635 2,575 2,635 1,569,900
2008/04/03 2,595 2,605 2,565 2,585 2,711,600
2008/04/02 2,600 2,645 2,585 2,605 2,434,100
2008/04/01 2,500 2,585 2,490 2,585 2,056,800
2008/03/31 2,535 2,550 2,455 2,490 2,306,100
2008/03/28 2,515 2,560 2,480 2,530 3,180,500
2008/03/27 2,475 2,540 2,470 2,530 1,195,200
2008/03/26 2,510 2,545 2,460 2,475 2,942,600
2008/03/25 2,590 2,600 2,535 2,550 2,663,500
2008/03/24 2,565 2,615 2,545 2,545 2,225,400
2008/03/21 2,500 2,560 2,500 2,560 1,527,700
2008/03/19 2,550 2,555 2,450 2,475 1,999,300
2008/03/18 2,450 2,495 2,430 2,495 2,262,800
2008/03/17 2,510 2,510 2,415 2,425 2,971,300
2008/03/14 2,570 2,575 2,520 2,535 3,996,300
2008/03/13 2,600 2,605 2,530 2,585 3,760,800
2008/03/12 2,650 2,675 2,630 2,640 2,010,500
2008/03/11 2,675 2,685 2,620 2,640 1,863,900
2008/03/10 2,640 2,690 2,605 2,660 3,343,400
2008/03/07 2,545 2,590 2,525 2,565 1,563,700
2008/03/06 2,585 2,600 2,560 2,575 1,531,400
2008/03/05 2,600 2,600 2,535 2,570 3,624,400
2008/03/04 2,610 2,620 2,565 2,610 2,352,600
2008/03/03 2,640 2,640 2,610 2,620 2,396,200
2008/02/29 2,645 2,665 2,610 2,640 2,768,000
2008/02/28 2,655 2,665 2,645 2,655 1,716,600
2008/02/27 2,690 2,710 2,665 2,670 1,894,600
2008/02/26 2,730 2,730 2,650 2,655 2,050,300
2008/02/25 2,715 2,745 2,695 2,725 1,193,600
2008/02/22 2,710 2,725 2,685 2,710 1,615,100
2008/02/21 2,700 2,765 2,690 2,735 2,024,800
2008/02/20 2,785 2,785 2,685 2,695 2,322,600
2008/02/19 2,805 2,810 2,755 2,760 1,287,500
2008/02/18 2,830 2,855 2,800 2,805 1,570,200
2008/02/15 2,790 2,840 2,780 2,835 1,723,500
2008/02/14 2,800 2,850 2,795 2,830 1,762,700
2008/02/13 2,815 2,815 2,740 2,775 1,833,500
2008/02/12 2,745 2,800 2,705 2,780 1,957,900
2008/02/08 2,705 2,755 2,695 2,745 1,426,700
2008/02/07 2,695 2,745 2,670 2,745 1,743,200
2008/02/06 2,685 2,720 2,665 2,670 2,000,900
2008/02/05 2,720 2,745 2,710 2,740 1,505,100
2008/02/04 2,665 2,710 2,665 2,705 1,668,000
2008/02/01 2,670 2,670 2,610 2,645 3,285,000
2008/01/31 2,670 2,705 2,620 2,690 2,513,400
2008/01/30 2,780 2,795 2,660 2,690 2,697,000
2008/01/29 2,715 2,760 2,690 2,755 2,266,400
2008/01/28 2,725 2,770 2,715 2,715 1,691,300
2008/01/25 2,690 2,740 2,685 2,715 2,229,800
2008/01/24 2,655 2,710 2,650 2,660 2,440,900
2008/01/23 2,705 2,715 2,650 2,675 2,683,800
2008/01/22 2,730 2,775 2,670 2,705 2,752,500
2008/01/21 2,805 2,815 2,730 2,770 3,388,400
2008/01/18 2,840 2,900 2,810 2,855 3,132,800
2008/01/17 2,770 2,910 2,740 2,855 4,848,800
2008/01/16 2,720 2,810 2,710 2,785 4,148,000
2008/01/15 2,695 2,740 2,690 2,695 2,962,000
2008/01/11 2,705 2,720 2,670 2,700 2,628,300
2008/01/10 2,730 2,745 2,690 2,700 5,340,800
2008/01/09 2,710 2,765 2,700 2,750 2,825,100
2008/01/08 2,720 2,740 2,710 2,720 3,217,100
2008/01/07 2,710 2,755 2,700 2,745 1,952,100
2008/01/04 2,830 2,835 2,720 2,780 2,836,300

このページの先頭へ