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
1999/12/28 1,000 1,000 1,000 1,000 2,100
1999/12/24 1,020 1,020 1,020 1,020 200
1999/12/22 1,050 1,050 1,020 1,020 3,900
1999/12/17 1,000 1,000 1,000 1,000 700
1999/12/16 1,000 1,040 1,000 1,040 3,000
1999/12/15 1,011 1,011 1,000 1,000 2,500
1999/12/14 1,050 1,050 1,050 1,050 100
1999/12/13 1,040 1,040 1,040 1,040 300
1999/12/10 1,001 1,001 1,001 1,001 200
1999/12/09 1,000 1,001 1,000 1,000 3,000
1999/12/08 1,004 1,004 1,000 1,001 2,600
1999/12/07 1,001 1,001 1,001 1,001 1,300
1999/12/06 1,000 1,001 1,000 1,001 600
1999/12/03 1,000 1,029 1,000 1,001 9,300
1999/12/02 1,001 1,001 1,000 1,000 1,000
1999/12/01 999 999 970 970 400
1999/11/30 981 981 950 961 3,700
1999/11/29 1,000 1,020 985 985 3,300
1999/11/26 1,020 1,040 1,020 1,040 1,400
1999/11/25 1,050 1,055 1,050 1,050 5,500
1999/11/22 1,000 1,050 1,000 1,050 4,300
1999/11/19 1,000 1,000 1,000 1,000 2,200
1999/11/18 995 1,000 985 1,000 1,900
1999/11/17 950 995 950 995 2,800
1999/11/16 1,000 1,000 1,000 1,000 100
1999/11/15 1,050 1,050 1,010 1,010 1,900
1999/11/12 1,050 1,065 1,050 1,065 3,700
1999/11/11 1,050 1,084 1,050 1,050 4,400
1999/11/10 1,089 1,100 1,089 1,090 5,400
1999/11/09 1,130 1,130 1,082 1,090 10,300
1999/11/08 1,121 1,150 1,100 1,150 31,400
1999/11/05 1,000 1,045 1,000 1,045 18,400
1999/11/04 980 980 950 950 700
1999/11/02 990 990 990 990 1,100
1999/11/01 1,000 1,000 990 990 200
1999/10/29 990 990 990 990 1,000
1999/10/27 976 990 976 990 2,700
1999/10/26 1,048 1,048 1,046 1,046 1,200
1999/10/25 1,000 1,050 1,000 1,049 4,000
1999/10/22 975 985 970 985 2,800
1999/10/21 940 940 925 935 3,000
1999/10/20 970 970 970 970 100
1999/10/18 1,020 1,020 1,010 1,010 300
1999/10/14 1,020 1,020 1,020 1,020 100
1999/10/13 1,020 1,020 1,010 1,020 600
1999/10/12 1,000 1,050 1,000 1,020 11,000
1999/10/08 990 1,000 989 989 3,700
1999/10/07 990 990 990 990 4,000
1999/10/06 1,000 1,000 990 990 1,300
1999/10/05 1,000 1,000 990 1,000 3,200
1999/10/04 999 1,000 978 988 8,500
1999/10/01 910 990 910 990 5,700
1999/09/28 930 970 930 970 300
1999/09/27 901 901 901 901 100
1999/09/24 1,020 1,020 1,020 1,020 500
1999/09/22 1,035 1,035 1,035 1,035 1,800
1999/09/21 955 1,050 900 1,050 1,200
1999/09/20 1,050 1,050 1,050 1,050 100
1999/09/17 1,065 1,065 1,050 1,050 700
1999/09/14 950 1,070 950 1,070 600
1999/09/09 970 971 970 971 2,000
1999/09/08 995 995 995 995 1,300
1999/09/07 1,001 1,010 1,000 1,000 3,800
1999/09/06 1,010 1,040 1,000 1,000 10,000
1999/09/03 1,000 1,000 1,000 1,000 1,000
1999/09/02 1,030 1,050 1,000 1,000 1,400
1999/08/31 1,050 1,050 1,050 1,050 500
1999/08/30 1,060 1,060 1,050 1,050 1,500
1999/08/27 1,090 1,090 1,090 1,090 1,000
1999/08/26 1,101 1,101 1,090 1,090 1,300
1999/08/25 1,075 1,100 1,075 1,100 3,000
1999/08/24 1,050 1,080 1,050 1,075 3,500
1999/08/23 1,030 1,050 1,030 1,050 1,500
1999/08/20 1,030 1,030 1,030 1,030 1,000
1999/08/10 1,030 1,030 1,030 1,030 1,000
1999/08/09 1,030 1,030 1,030 1,030 500
1999/08/04 1,050 1,050 1,050 1,050 2,200
1999/08/03 1,050 1,060 1,050 1,050 6,600
1999/08/02 1,050 1,050 1,050 1,050 2,900
1999/07/30 1,050 1,050 1,050 1,050 1,900
1999/07/29 1,050 1,089 1,050 1,089 1,000
1999/07/27 1,050 1,050 1,050 1,050 7,300
1999/07/23 1,048 1,048 1,046 1,046 2,200
1999/07/22 978 978 978 978 3,000
1999/07/21 952 978 952 978 3,400
1999/07/19 951 951 951 951 1,000
1999/07/16 1,040 1,040 1,040 1,040 500
1999/07/15 1,050 1,050 1,050 1,050 200
1999/07/14 1,079 1,079 1,070 1,070 1,100
1999/07/13 1,089 1,090 1,080 1,080 1,200
1999/07/12 1,089 1,089 1,050 1,050 1,900
1999/07/09 1,100 1,100 1,100 1,100 1,000
1999/07/08 1,100 1,100 1,100 1,100 1,200
1999/07/07 1,100 1,100 1,080 1,080 1,200
1999/07/06 1,010 1,010 1,010 1,010 2,500
1999/07/05 1,149 1,150 1,130 1,130 1,500
1999/07/02 1,090 1,150 1,090 1,150 5,300
1999/07/01 1,040 1,080 1,040 1,080 11,500
1999/06/30 1,000 1,020 1,000 1,020 300
1999/06/29 980 980 980 980 100
1999/06/28 999 1,000 999 1,000 1,200
1999/06/25 1,000 1,000 980 1,000 1,000
1999/06/24 960 990 960 990 1,300
1999/06/23 950 960 920 960 3,600
1999/06/22 930 930 930 930 1,500
1999/06/21 910 930 910 920 14,800
1999/06/18 920 920 910 910 1,500
1999/06/17 915 920 910 910 1,800
1999/06/15 907 910 907 910 2,900
1999/06/14 898 900 898 900 15,600
1999/06/11 900 900 900 900 7,700
1999/06/10 900 900 870 900 2,500
1999/06/08 900 910 900 900 2,000
1999/06/07 900 900 900 900 200
1999/06/04 915 915 900 900 1,100
1999/06/03 919 919 915 915 4,200
1999/06/02 919 919 915 918 1,000
1999/05/31 925 925 920 920 1,900
1999/05/28 947 947 930 930 1,700
1999/05/27 951 951 951 951 300
1999/05/26 1,045 1,045 1,045 1,045 100
1999/05/21 1,045 1,045 1,045 1,045 2,500
1999/05/20 1,050 1,050 1,050 1,050 100
1999/05/17 1,060 1,060 1,060 1,060 200
1999/05/14 1,060 1,060 1,060 1,060 1,000
1999/05/13 1,060 1,060 1,060 1,060 300
1999/05/12 1,060 1,060 1,060 1,060 600
1999/05/10 1,080 1,090 1,060 1,060 2,700
1999/05/07 1,130 1,130 1,100 1,120 500
1999/05/06 1,130 1,130 1,130 1,130 100
1999/04/30 1,010 1,050 1,010 1,050 1,400
1999/04/28 1,030 1,030 1,010 1,010 400
1999/04/27 1,070 1,080 1,070 1,080 1,100
1999/04/26 1,150 1,150 1,130 1,130 3,800
1999/04/23 1,100 1,190 1,100 1,141 14,200
1999/04/22 1,000 1,041 1,000 1,041 8,100
1999/04/21 940 941 940 941 3,800
1999/04/20 940 941 936 936 7,100
1999/04/19 931 935 931 935 5,500
1999/04/16 920 930 920 926 7,100
1999/04/15 920 920 920 920 2,700
1999/04/14 925 925 924 924 2,400
1999/04/13 910 911 910 911 14,400
1999/04/12 901 910 901 910 2,800
1999/04/09 900 900 900 900 6,300
1999/04/08 900 900 900 900 1,000
1999/04/07 900 900 900 900 100
1999/04/06 900 900 900 900 900
1999/04/05 900 900 900 900 3,000
1999/04/02 870 870 870 870 2,600
1999/04/01 869 869 869 869 500
1999/03/31 900 900 890 890 2,100
1999/03/30 900 900 900 900 1,200
1999/03/29 900 900 900 900 100
1999/03/26 845 850 845 850 2,200
1999/03/25 846 846 845 845 2,400
1999/03/24 840 840 800 800 9,500
1999/03/23 850 850 840 846 6,500
1999/03/19 827 836 827 835 4,200
1999/03/18 830 830 816 826 3,800
1999/03/17 820 900 820 900 8,700
1999/03/16 814 820 814 819 10,700
1999/03/15 812 820 812 815 3,100
1999/03/12 810 810 810 810 1,100
1999/03/11 820 820 810 810 15,500
1999/03/10 820 820 820 820 2,000
1999/03/09 810 820 810 820 8,000
1999/03/08 806 825 806 810 1,500
1999/03/05 800 800 800 800 18,200
1999/03/04 800 800 800 800 4,300
1999/03/03 800 800 800 800 3,000
1999/03/02 800 800 800 800 1,100
1999/03/01 800 800 800 800 5,500
1999/02/25 820 820 820 820 100
1999/02/24 800 820 800 820 9,000
1999/02/23 790 820 790 820 5,300
1999/02/22 825 825 800 800 2,700
1999/02/19 829 829 820 825 8,300
1999/02/18 829 829 829 829 2,000
1999/02/17 848 848 825 830 8,400
1999/02/16 849 849 845 845 3,100
1999/02/15 849 849 849 849 200
1999/02/12 849 849 849 849 2,000
1999/02/10 849 849 849 849 1,000
1999/02/08 860 860 850 850 1,300
1999/02/05 860 860 860 860 200
1999/01/28 875 875 875 875 2,000
1999/01/27 875 876 875 875 10,500
1999/01/25 869 869 869 869 400
1999/01/22 869 869 868 869 8,000
1999/01/19 870 870 870 870 100
1999/01/18 870 870 870 870 200
1999/01/11 879 879 870 870 300
1999/01/08 880 880 880 880 300
1999/01/07 880 880 880 880 2,600
1999/01/04 900 910 900 910 1,100

このページの先頭へ