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
2000/12/29 900 900 900 900 3,000
2000/12/28 900 900 895 900 1,800
2000/12/27 900 900 899 900 1,900
2000/12/26 900 900 900 900 1,700
2000/12/25 890 891 890 890 3,300
2000/12/22 900 900 880 890 3,400
2000/12/21 880 900 880 880 1,800
2000/12/20 880 880 880 880 200
2000/12/19 890 890 880 880 500
2000/12/18 890 890 890 890 1,800
2000/12/15 900 900 890 890 2,200
2000/12/14 891 891 880 880 1,400
2000/12/13 900 900 899 900 900
2000/12/12 920 920 900 900 1,800
2000/12/11 880 900 880 900 4,000
2000/12/08 820 870 820 870 2,300
2000/12/07 900 900 810 810 3,900
2000/12/06 910 910 901 901 1,500
2000/12/05 910 910 910 910 1,700
2000/12/04 910 910 910 910 2,600
2000/12/01 910 910 910 910 6,400
2000/11/30 908 910 908 910 900
2000/11/29 910 910 901 901 3,000
2000/11/28 930 930 930 930 600
2000/11/27 920 940 920 940 2,200
2000/11/24 930 930 920 920 3,700
2000/11/22 910 920 900 920 5,900
2000/11/21 940 940 900 900 5,400
2000/11/20 960 960 960 960 200
2000/11/17 965 965 960 960 2,100
2000/11/16 980 980 980 980 100
2000/11/15 990 990 990 990 1,100
2000/11/14 970 970 970 970 200
2000/11/10 980 980 979 980 1,400
2000/11/09 980 980 980 980 300
2000/11/08 970 980 970 980 600
2000/11/07 980 980 980 980 6,500
2000/11/06 980 980 980 980 200
2000/11/02 1,010 1,010 1,010 1,010 500
2000/11/01 1,012 1,012 1,012 1,012 100
2000/10/31 1,003 1,010 1,003 1,010 300
2000/10/30 991 1,000 991 1,000 200
2000/10/26 985 990 985 990 200
2000/10/25 1,011 1,011 990 990 2,200
2000/10/23 1,040 1,040 1,040 1,040 3,100
2000/10/20 1,050 1,050 990 990 1,100
2000/10/18 1,050 1,050 1,050 1,050 1,300
2000/10/17 1,100 1,100 1,050 1,050 700
2000/10/16 1,130 1,130 1,130 1,130 100
2000/10/13 1,100 1,100 1,100 1,100 1,200
2000/10/12 1,100 1,100 1,080 1,100 1,700
2000/10/10 1,100 1,100 1,100 1,100 2,300
2000/10/06 1,100 1,100 1,100 1,100 700
2000/10/05 1,100 1,100 1,100 1,100 300
2000/10/04 1,120 1,120 1,120 1,120 100
2000/10/03 1,140 1,140 1,140 1,140 500
2000/10/02 1,140 1,140 1,140 1,140 1,100
2000/09/28 1,100 1,100 1,100 1,100 400
2000/09/27 1,100 1,100 1,050 1,060 1,800
2000/09/25 1,190 1,190 1,190 1,190 100
2000/09/22 1,100 1,200 1,100 1,200 3,200
2000/09/21 1,110 1,150 1,051 1,051 3,700
2000/09/20 1,150 1,150 1,140 1,150 3,300
2000/09/19 1,200 1,200 1,150 1,150 2,700
2000/09/18 1,200 1,200 1,200 1,200 300
2000/09/14 1,250 1,250 1,200 1,200 500
2000/09/13 1,260 1,260 1,260 1,260 300
2000/09/12 1,275 1,275 1,260 1,260 1,500
2000/09/11 1,290 1,290 1,275 1,275 4,600
2000/09/08 1,290 1,290 1,275 1,275 5,000
2000/09/07 1,290 1,290 1,290 1,290 3,900
2000/09/06 1,290 1,290 1,290 1,290 600
2000/08/31 1,250 1,300 1,250 1,300 2,600
2000/08/30 1,300 1,300 1,230 1,250 8,000
2000/08/29 1,300 1,300 1,250 1,250 6,400
2000/08/28 1,310 1,310 1,310 1,310 2,300
2000/08/25 1,200 1,320 1,200 1,250 2,000
2000/08/24 1,300 1,330 1,300 1,330 9,500
2000/08/23 1,320 1,330 1,260 1,260 9,900
2000/08/22 1,300 1,310 1,300 1,310 8,300
2000/08/21 1,300 1,300 1,280 1,300 3,300
2000/08/18 1,250 1,300 1,240 1,300 19,600
2000/08/17 1,250 1,250 1,180 1,250 9,700
2000/08/16 1,150 1,220 1,150 1,190 18,700
2000/08/15 1,150 1,150 1,150 1,150 900
2000/08/14 1,250 1,250 1,150 1,150 900
2000/08/11 1,159 1,159 1,139 1,139 700
2000/08/10 1,110 1,159 1,110 1,159 4,700
2000/08/09 1,162 1,178 1,162 1,162 1,300
2000/08/08 1,180 1,180 1,180 1,180 1,100
2000/08/07 1,160 1,160 1,160 1,160 3,300
2000/08/04 1,151 1,200 1,151 1,200 3,600
2000/08/03 1,151 1,151 1,150 1,150 4,100
2000/08/02 1,150 1,150 1,150 1,150 100
2000/08/01 1,150 1,150 1,150 1,150 500
2000/07/31 1,168 1,210 1,160 1,200 8,100
2000/07/28 1,170 1,170 1,121 1,150 1,100
2000/07/27 1,200 1,200 1,160 1,160 900
2000/07/26 1,250 1,270 1,190 1,220 23,900
2000/07/25 1,169 1,170 1,163 1,170 2,100
2000/07/24 1,170 1,170 1,160 1,170 1,400
2000/07/21 1,151 1,171 1,151 1,170 2,600
2000/07/19 1,155 1,155 1,153 1,155 3,500
2000/07/18 1,155 1,156 1,155 1,155 400
2000/07/17 1,160 1,160 1,160 1,160 400
2000/07/14 1,180 1,180 1,180 1,180 400
2000/07/13 1,200 1,200 1,190 1,190 6,800
2000/07/12 1,200 1,200 1,195 1,200 4,200
2000/07/11 1,172 1,190 1,172 1,190 2,800
2000/07/10 1,176 1,180 1,176 1,176 4,200
2000/07/07 1,170 1,200 1,170 1,175 6,100
2000/07/06 1,178 1,178 1,170 1,170 1,000
2000/07/05 1,200 1,200 1,150 1,150 5,700
2000/07/04 1,200 1,200 1,190 1,190 1,100
2000/07/03 1,142 1,200 1,142 1,200 5,400
2000/06/29 1,140 1,140 1,125 1,140 5,600
2000/06/28 1,091 1,140 1,084 1,140 4,500
2000/06/27 1,080 1,080 1,080 1,080 1,000
2000/06/26 1,090 1,090 1,080 1,080 600
2000/06/23 1,091 1,096 1,090 1,090 7,500
2000/06/21 1,090 1,100 1,070 1,100 3,400
2000/06/20 1,120 1,120 1,090 1,110 1,800
2000/06/19 1,120 1,150 1,120 1,150 4,500
2000/06/16 1,120 1,120 1,120 1,120 1,000
2000/06/14 1,125 1,130 1,125 1,130 600
2000/06/13 1,125 1,140 1,125 1,140 1,000
2000/06/12 1,130 1,130 1,120 1,120 1,100
2000/06/09 1,130 1,130 1,130 1,130 800
2000/06/08 1,140 1,140 1,140 1,140 1,500
2000/06/07 1,140 1,140 1,140 1,140 1,000
2000/06/05 1,140 1,140 1,130 1,130 2,100
2000/06/01 1,140 1,140 1,140 1,140 2,900
2000/05/31 1,150 1,150 1,140 1,140 2,200
2000/05/30 1,140 1,145 1,130 1,140 4,100
2000/05/29 1,130 1,130 1,130 1,130 1,400
2000/05/26 1,150 1,150 1,150 1,150 1,000
2000/05/25 1,125 1,140 1,120 1,120 10,300
2000/05/24 1,050 1,125 1,050 1,125 2,200
2000/05/23 1,126 1,135 1,125 1,125 4,100
2000/05/22 1,130 1,130 1,130 1,130 3,700
2000/05/19 1,150 1,150 1,130 1,135 8,400
2000/05/18 1,160 1,160 1,135 1,150 9,600
2000/05/17 1,067 1,120 1,060 1,100 7,600
2000/05/16 1,030 1,050 1,010 1,047 9,700
2000/05/15 1,030 1,030 1,030 1,030 200
2000/05/12 970 970 970 970 1,000
2000/05/10 1,040 1,040 1,000 1,000 1,300
2000/05/09 1,040 1,040 1,040 1,040 200
2000/05/08 1,029 1,041 1,020 1,020 5,400
2000/05/02 1,025 1,032 1,020 1,021 4,400
2000/05/01 1,003 1,032 1,003 1,020 1,700
2000/04/28 1,034 1,034 1,001 1,003 300
2000/04/27 1,046 1,046 1,034 1,034 1,400
2000/04/26 1,000 1,049 1,000 1,021 5,000
2000/04/25 1,000 1,000 960 1,000 14,600
2000/04/24 960 960 960 960 2,500
2000/04/21 998 1,000 990 1,000 4,900
2000/04/20 1,000 1,000 1,000 1,000 200
2000/04/19 951 960 951 960 1,100
2000/04/18 952 952 900 949 15,400
2000/04/17 998 998 950 965 15,200
2000/04/14 1,038 1,038 960 1,000 8,100
2000/04/13 990 1,000 980 1,000 1,900
2000/04/12 1,040 1,040 960 960 1,200
2000/04/11 952 952 952 952 2,900
2000/04/10 1,020 1,020 1,000 1,000 2,600
2000/04/07 999 1,000 990 1,000 3,000
2000/04/06 990 990 970 970 300
2000/04/05 952 970 952 970 2,900
2000/04/04 991 991 990 990 200
2000/04/03 1,000 1,000 990 990 3,200
2000/03/31 952 952 952 952 5,100
2000/03/30 951 953 950 950 23,900
2000/03/29 950 950 945 950 20,200
2000/03/28 970 970 951 957 4,300
2000/03/27 980 980 980 980 2,900
2000/03/24 980 980 975 980 3,000
2000/03/23 990 999 980 984 11,400
2000/03/22 1,000 1,000 985 994 6,000
2000/03/21 999 1,000 991 1,000 4,600
2000/03/17 980 1,000 980 1,000 10,000
2000/03/16 1,000 1,000 980 1,000 8,500
2000/03/15 1,098 1,098 1,000 1,000 600
2000/03/14 1,062 1,062 1,062 1,062 100
2000/03/13 1,100 1,100 1,002 1,002 1,000
2000/03/10 980 1,100 980 1,100 5,100
2000/03/09 1,060 1,100 1,060 1,100 1,400
2000/03/08 1,080 1,080 1,080 1,080 200
2000/03/07 1,030 1,030 980 980 1,200
2000/03/06 1,039 1,039 1,010 1,010 1,900
2000/03/03 981 981 980 980 4,000
2000/03/02 1,000 1,000 952 952 3,400
2000/03/01 999 1,019 999 1,000 5,100
2000/02/29 1,060 1,061 1,050 1,050 5,500
2000/02/28 1,150 1,150 1,100 1,120 2,400
2000/02/25 1,150 1,150 1,118 1,150 2,600
2000/02/24 1,060 1,110 1,060 1,110 1,400
2000/02/23 1,148 1,150 1,148 1,150 2,500
2000/02/22 1,150 1,150 1,150 1,150 100
2000/02/21 1,150 1,150 1,148 1,150 2,900
2000/02/18 1,150 1,150 1,150 1,150 1,000
2000/02/17 1,200 1,200 1,180 1,180 1,200
2000/02/16 1,250 1,250 1,180 1,197 4,400
2000/02/15 1,300 1,310 1,190 1,280 10,100
2000/02/14 1,200 1,337 1,200 1,305 23,200
2000/02/10 1,251 1,251 1,251 1,251 22,000
2000/02/09 1,000 1,051 1,000 1,051 13,600
2000/02/08 945 980 945 951 8,500
2000/02/07 922 945 922 941 5,700
2000/02/04 960 960 921 921 2,600
2000/02/02 1,000 1,000 999 1,000 11,100
2000/01/28 1,000 1,000 1,000 1,000 1,000
2000/01/27 995 995 980 980 1,100
2000/01/24 1,000 1,000 1,000 1,000 1,000
2000/01/21 998 1,000 998 1,000 2,200
2000/01/20 998 998 998 998 2,000
2000/01/19 1,000 1,000 1,000 1,000 100
2000/01/17 1,000 1,000 980 1,000 1,600
2000/01/14 1,000 1,000 1,000 1,000 1,000
2000/01/13 1,000 1,000 989 1,000 3,200
2000/01/12 1,000 1,000 1,000 1,000 200
2000/01/11 920 1,000 920 1,000 600
2000/01/07 902 902 902 902 600
2000/01/05 1,000 1,000 1,000 1,000 400
2000/01/04 1,000 1,000 1,000 1,000 200

このページの先頭へ