中部日本放送(9402)の株価時系列情報
中部日本放送(9402)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 |
---|---|---|---|---|---|
1986/12/27 | 770 | 770 | 770 | 770 | 1,000 |
1986/12/24 | 788 | 800 | 788 | 800 | 21,000 |
1986/12/17 | 800 | 800 | 800 | 800 | 2,000 |
1986/12/16 | 800 | 800 | 800 | 800 | 2,000 |
1986/12/12 | 800 | 800 | 800 | 800 | 1,000 |
1986/12/10 | 800 | 800 | 800 | 800 | 2,000 |
1986/12/09 | 800 | 800 | 800 | 800 | 1,000 |
1986/12/08 | 809 | 810 | 800 | 800 | 5,000 |
1986/12/03 | 746 | 751 | 746 | 750 | 5,000 |
1986/11/28 | 706 | 706 | 706 | 706 | 4,000 |
1986/11/27 | 703 | 703 | 703 | 703 | 1,000 |
1986/11/25 | 701 | 701 | 701 | 701 | 1,000 |
1986/11/21 | 701 | 701 | 701 | 701 | 2,000 |
1986/11/20 | 701 | 701 | 701 | 701 | 1,000 |
1986/11/19 | 710 | 710 | 700 | 700 | 3,000 |
1986/11/13 | 720 | 720 | 715 | 715 | 2,000 |
1986/11/10 | 720 | 720 | 720 | 720 | 1,000 |
1986/11/04 | 715 | 715 | 710 | 715 | 3,000 |
1986/11/01 | 710 | 710 | 710 | 710 | 1,000 |
1986/10/30 | 715 | 715 | 715 | 715 | 1,000 |
1986/10/25 | 750 | 750 | 750 | 750 | 4,000 |
1986/10/24 | 750 | 750 | 750 | 750 | 1,000 |
1986/10/21 | 750 | 750 | 750 | 750 | 1,000 |
1986/10/17 | 750 | 750 | 750 | 750 | 4,000 |
1986/09/29 | 900 | 900 | 900 | 900 | 1,000 |
1986/09/27 | 890 | 900 | 890 | 900 | 25,000 |
1986/09/26 | 890 | 890 | 890 | 890 | 2,000 |
1986/09/25 | 891 | 891 | 890 | 890 | 3,000 |
1986/09/22 | 890 | 890 | 890 | 890 | 3,000 |
1986/09/19 | 890 | 890 | 890 | 890 | 6,000 |
1986/09/18 | 890 | 890 | 890 | 890 | 4,000 |
1986/09/16 | 890 | 890 | 890 | 890 | 1,000 |
1986/09/12 | 890 | 890 | 890 | 890 | 3,000 |
1986/09/11 | 890 | 890 | 890 | 890 | 2,000 |
1986/09/10 | 890 | 890 | 890 | 890 | 1,000 |
1986/09/09 | 890 | 890 | 890 | 890 | 4,000 |
1986/09/08 | 890 | 890 | 890 | 890 | 2,000 |
1986/09/02 | 890 | 890 | 890 | 890 | 4,000 |
1986/09/01 | 890 | 890 | 890 | 890 | 1,000 |
1986/08/29 | 890 | 890 | 890 | 890 | 5,000 |
1986/08/28 | 890 | 890 | 890 | 890 | 1,000 |
1986/08/27 | 890 | 891 | 890 | 890 | 5,000 |
1986/08/25 | 890 | 890 | 890 | 890 | 1,000 |
1986/08/23 | 890 | 890 | 890 | 890 | 2,000 |
1986/08/22 | 890 | 890 | 890 | 890 | 8,000 |
1986/08/21 | 890 | 890 | 890 | 890 | 6,000 |
1986/08/20 | 890 | 890 | 890 | 890 | 2,000 |
1986/08/19 | 890 | 890 | 890 | 890 | 2,000 |
1986/08/18 | 890 | 890 | 890 | 890 | 3,000 |
1986/08/15 | 855 | 860 | 855 | 860 | 14,000 |
1986/08/11 | 860 | 860 | 860 | 860 | 20,000 |
1986/08/08 | 861 | 861 | 860 | 860 | 3,000 |
1986/08/07 | 861 | 861 | 861 | 861 | 2,000 |
1986/08/06 | 860 | 860 | 860 | 860 | 2,000 |
1986/08/05 | 860 | 860 | 860 | 860 | 1,000 |
1986/08/04 | 860 | 861 | 860 | 861 | 6,000 |
1986/08/02 | 860 | 860 | 860 | 860 | 4,000 |
1986/08/01 | 860 | 860 | 860 | 860 | 5,000 |
1986/07/31 | 860 | 860 | 860 | 860 | 2,000 |
1986/07/30 | 860 | 860 | 860 | 860 | 3,000 |
1986/07/26 | 869 | 869 | 869 | 869 | 1,000 |
1986/07/25 | 860 | 860 | 860 | 860 | 1,000 |
1986/07/24 | 860 | 860 | 860 | 860 | 3,000 |
1986/07/23 | 860 | 860 | 860 | 860 | 1,000 |
1986/07/22 | 860 | 861 | 860 | 860 | 8,000 |
1986/07/21 | 870 | 870 | 860 | 860 | 2,000 |
1986/07/18 | 860 | 860 | 860 | 860 | 1,000 |
1986/07/17 | 856 | 866 | 856 | 860 | 5,000 |
1986/07/16 | 846 | 846 | 846 | 846 | 2,000 |
1986/07/10 | 890 | 900 | 890 | 900 | 4,000 |
1986/07/09 | 900 | 900 | 890 | 890 | 11,000 |
1986/07/08 | 871 | 880 | 871 | 880 | 4,000 |
1986/07/05 | 851 | 851 | 851 | 851 | 1,000 |
1986/07/04 | 820 | 830 | 820 | 830 | 8,000 |
1986/07/03 | 800 | 815 | 800 | 815 | 2,000 |
1986/07/02 | 800 | 800 | 800 | 800 | 8,000 |
1986/07/01 | 800 | 800 | 800 | 800 | 1,000 |
1986/06/30 | 790 | 790 | 790 | 790 | 3,000 |
1986/06/28 | 790 | 790 | 790 | 790 | 2,000 |
1986/06/27 | 781 | 781 | 780 | 780 | 7,000 |
1986/06/25 | 710 | 730 | 710 | 730 | 10,000 |
1986/06/24 | 710 | 710 | 710 | 710 | 1,000 |
1986/06/23 | 720 | 720 | 720 | 720 | 1,000 |
1986/06/21 | 725 | 725 | 725 | 725 | 1,000 |
1986/06/20 | 716 | 725 | 716 | 725 | 34,000 |
1986/06/19 | 721 | 725 | 720 | 725 | 9,000 |
1986/06/18 | 719 | 719 | 719 | 719 | 2,000 |
1986/06/13 | 719 | 719 | 701 | 709 | 7,000 |
1986/06/12 | 712 | 712 | 712 | 712 | 1,000 |
1986/06/11 | 710 | 710 | 710 | 710 | 1,000 |
1986/06/10 | 701 | 701 | 701 | 701 | 3,000 |
1986/06/09 | 720 | 720 | 720 | 720 | 1,000 |
1986/06/06 | 701 | 705 | 701 | 705 | 5,000 |
1986/06/05 | 720 | 720 | 701 | 701 | 6,000 |
1986/06/04 | 720 | 720 | 720 | 720 | 1,000 |
1986/06/03 | 700 | 700 | 700 | 700 | 1,000 |
1986/06/02 | 690 | 690 | 690 | 690 | 7,000 |
1986/05/31 | 700 | 700 | 700 | 700 | 2,000 |
1986/05/29 | 690 | 690 | 690 | 690 | 2,000 |
1986/05/28 | 690 | 690 | 680 | 680 | 11,000 |
1986/05/27 | 700 | 700 | 680 | 680 | 11,000 |
1986/05/26 | 680 | 680 | 680 | 680 | 3,000 |
1986/05/22 | 650 | 650 | 650 | 650 | 6,000 |
1986/05/20 | 655 | 655 | 655 | 655 | 2,000 |
1986/05/17 | 655 | 655 | 655 | 655 | 1,000 |
1986/05/13 | 675 | 675 | 675 | 675 | 2,000 |
1986/05/09 | 640 | 640 | 640 | 640 | 2,000 |
1986/05/08 | 640 | 645 | 640 | 640 | 12,000 |
1986/05/07 | 640 | 640 | 630 | 630 | 3,000 |
1986/05/06 | 630 | 630 | 630 | 630 | 1,000 |
1986/05/01 | 635 | 635 | 630 | 630 | 2,000 |
1986/04/30 | 650 | 650 | 640 | 645 | 12,000 |
1986/04/28 | 650 | 650 | 650 | 650 | 1,000 |
1986/04/26 | 650 | 650 | 650 | 650 | 2,000 |
1986/04/25 | 650 | 650 | 650 | 650 | 1,000 |
1986/04/24 | 650 | 650 | 649 | 649 | 14,000 |
1986/04/23 | 640 | 650 | 640 | 650 | 10,000 |
1986/04/21 | 630 | 630 | 630 | 630 | 2,000 |
1986/04/18 | 650 | 650 | 641 | 641 | 17,000 |
1986/04/17 | 642 | 642 | 641 | 641 | 6,000 |
1986/04/16 | 641 | 641 | 641 | 641 | 1,000 |
1986/04/15 | 641 | 641 | 641 | 641 | 1,000 |
1986/04/14 | 641 | 641 | 641 | 641 | 3,000 |
1986/04/11 | 641 | 641 | 641 | 641 | 2,000 |
1986/04/10 | 640 | 640 | 640 | 640 | 2,000 |
1986/04/02 | 641 | 641 | 641 | 641 | 1,000 |
1986/04/01 | 641 | 650 | 641 | 650 | 3,000 |
1986/03/31 | 645 | 645 | 645 | 645 | 3,000 |
1986/03/29 | 650 | 650 | 650 | 650 | 1,000 |
1986/03/26 | 649 | 649 | 631 | 631 | 19,000 |
1986/03/25 | 648 | 650 | 648 | 650 | 2,000 |
1986/03/24 | 650 | 650 | 646 | 646 | 18,000 |
1986/03/20 | 641 | 641 | 641 | 641 | 1,000 |
1986/03/19 | 650 | 650 | 650 | 650 | 7,000 |
1986/03/18 | 660 | 660 | 660 | 660 | 2,000 |
1986/03/17 | 660 | 661 | 660 | 661 | 6,000 |
1986/03/15 | 670 | 670 | 670 | 670 | 2,000 |
1986/03/14 | 651 | 660 | 651 | 660 | 6,000 |
1986/03/13 | 645 | 645 | 645 | 645 | 1,000 |
1986/03/07 | 636 | 636 | 636 | 636 | 1,000 |
1986/03/06 | 630 | 630 | 630 | 630 | 1,000 |
1986/03/05 | 630 | 630 | 630 | 630 | 1,000 |
1986/03/04 | 632 | 632 | 632 | 632 | 1,000 |
1986/03/01 | 630 | 630 | 630 | 630 | 1,000 |
1986/02/28 | 646 | 646 | 630 | 630 | 4,000 |
1986/02/27 | 646 | 646 | 645 | 645 | 4,000 |
1986/02/26 | 640 | 645 | 640 | 645 | 3,000 |
1986/02/25 | 620 | 620 | 620 | 620 | 1,000 |
1986/02/24 | 620 | 620 | 620 | 620 | 2,000 |
1986/02/22 | 600 | 605 | 600 | 605 | 6,000 |
1986/02/21 | 585 | 600 | 580 | 600 | 14,000 |
1986/02/20 | 600 | 600 | 600 | 600 | 2,000 |
1986/02/19 | 600 | 605 | 600 | 600 | 7,000 |
1986/02/18 | 600 | 600 | 600 | 600 | 3,000 |
1986/02/17 | 590 | 590 | 590 | 590 | 1,000 |
1986/02/14 | 582 | 582 | 580 | 580 | 12,000 |
1986/02/12 | 582 | 590 | 580 | 580 | 35,000 |
1986/02/10 | 584 | 584 | 580 | 580 | 14,000 |
1986/02/07 | 585 | 585 | 583 | 583 | 3,000 |
1986/02/06 | 584 | 584 | 584 | 584 | 3,000 |
1986/02/04 | 585 | 585 | 585 | 585 | 1,000 |
1986/02/01 | 586 | 586 | 586 | 586 | 1,000 |
1986/01/23 | 584 | 584 | 584 | 584 | 14,000 |
1986/01/20 | 583 | 583 | 583 | 583 | 1,000 |
1986/01/16 | 583 | 583 | 583 | 583 | 16,000 |
1986/01/08 | 600 | 600 | 600 | 600 | 1,000 |