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
2001/12/27 850 850 845 845 1,800
2001/12/26 850 850 850 850 100
2001/12/21 900 900 900 900 7,200
2001/12/19 902 902 902 902 1,600
2001/12/18 877 902 876 902 3,000
2001/12/17 850 876 850 876 1,600
2001/12/11 850 850 850 850 100
2001/12/10 850 850 850 850 100
2001/12/07 850 860 845 845 2,900
2001/12/06 850 850 850 850 2,000
2001/12/05 849 849 849 849 2,100
2001/12/04 842 850 842 850 1,100
2001/12/03 850 855 850 855 200
2001/11/30 860 860 850 850 1,600
2001/11/29 870 870 865 865 200
2001/11/28 870 870 870 870 500
2001/11/27 870 870 870 870 100
2001/11/26 875 875 875 875 300
2001/11/22 877 877 877 877 2,900
2001/11/21 880 885 870 877 4,300
2001/11/19 877 877 870 877 11,300
2001/11/16 880 880 880 880 400
2001/11/15 887 887 887 887 1,000
2001/11/14 877 887 877 887 2,800
2001/11/12 876 876 876 876 1,000
2001/11/09 871 871 871 871 700
2001/11/08 918 920 918 919 2,200
2001/11/07 918 918 918 918 500
2001/11/06 920 920 920 920 600
2001/11/05 920 920 920 920 3,000
2001/11/02 920 920 920 920 1,800
2001/10/30 950 950 950 950 200
2001/10/29 920 920 920 920 100
2001/10/26 900 900 900 900 300
2001/10/24 900 900 900 900 100
2001/10/23 940 940 939 939 3,000
2001/10/22 940 940 940 940 200
2001/10/19 948 948 940 940 400
2001/10/18 900 901 900 901 1,300
2001/10/16 900 900 900 900 100
2001/10/15 900 900 900 900 1,400
2001/10/12 900 900 900 900 900
2001/10/11 861 861 860 860 1,600
2001/10/10 892 892 856 856 1,800
2001/10/09 830 830 830 830 2,800
2001/10/04 912 912 912 912 1,000
2001/10/03 910 910 910 910 500
2001/10/02 947 947 947 947 100
2001/10/01 910 910 910 910 300
2001/09/28 910 910 910 910 200
2001/09/27 907 907 905 905 1,000
2001/09/26 922 922 905 905 1,000
2001/09/25 922 922 922 922 100
2001/09/21 1,000 1,000 1,000 1,000 2,000
2001/09/20 920 920 920 920 800
2001/09/19 905 905 905 905 2,000
2001/09/18 905 905 905 905 1,000
2001/09/17 905 905 905 905 100
2001/09/14 920 920 920 920 500
2001/09/13 900 900 890 890 3,300
2001/09/11 920 920 910 920 3,000
2001/09/10 920 920 910 910 2,600
2001/09/07 920 920 920 920 1,800
2001/09/06 920 920 920 920 2,000
2001/09/05 950 950 920 920 1,400
2001/09/04 940 950 940 950 500
2001/09/03 920 920 920 920 500
2001/08/31 920 921 920 920 3,100
2001/08/27 955 955 950 950 400
2001/08/24 955 955 955 955 300
2001/08/23 953 960 950 950 3,500
2001/08/22 931 953 931 953 400
2001/08/21 928 928 927 927 700
2001/08/20 920 920 920 920 700
2001/08/17 913 928 913 928 1,100
2001/08/16 920 920 920 920 1,200
2001/08/15 910 910 900 900 300
2001/08/13 911 911 911 911 200
2001/08/03 920 920 911 911 2,000
2001/08/01 922 922 920 920 1,400
2001/07/31 920 926 920 920 3,400
2001/07/30 922 922 920 920 1,800
2001/07/27 932 932 932 932 500
2001/07/26 922 922 922 922 3,100
2001/07/23 975 975 975 975 2,000
2001/07/19 975 975 975 975 700
2001/07/16 999 999 999 999 200
2001/07/13 945 945 945 945 100
2001/07/12 956 956 921 921 1,300
2001/07/11 970 1,000 970 1,000 200
2001/07/10 1,000 1,000 1,000 1,000 1,700
2001/07/09 1,000 1,000 1,000 1,000 300
2001/07/06 999 999 999 999 700
2001/07/05 970 999 970 999 5,100
2001/07/04 970 970 970 970 1,200
2001/07/03 970 970 970 970 500
2001/06/29 955 955 955 955 100
2001/06/28 939 939 939 939 100
2001/06/27 1,020 1,020 1,020 1,020 5,000
2001/06/26 1,000 1,020 1,000 1,020 1,500
2001/06/25 960 989 960 989 500
2001/06/22 960 960 960 960 1,600
2001/06/21 932 932 932 932 200
2001/06/20 970 970 970 970 100
2001/06/19 951 971 951 971 3,400
2001/06/18 923 951 923 951 1,800
2001/06/15 930 930 922 922 7,400
2001/06/08 940 940 930 930 1,200
2001/06/07 960 960 960 960 1,200
2001/06/06 945 945 945 945 200
2001/06/05 950 950 945 945 2,300
2001/06/04 955 955 950 950 1,300
2001/06/01 950 950 950 950 2,100
2001/05/31 965 965 965 965 100
2001/05/30 970 970 970 970 300
2001/05/28 970 971 970 971 600
2001/05/25 995 995 970 970 2,100
2001/05/24 1,060 1,060 961 961 6,100
2001/05/23 936 1,000 936 1,000 5,200
2001/05/18 920 920 920 920 1,000
2001/05/16 949 949 948 948 300
2001/05/14 949 950 949 949 300
2001/05/10 930 930 930 930 500
2001/05/08 940 950 920 920 1,900
2001/05/07 945 945 940 940 3,100
2001/05/02 925 945 920 945 2,600
2001/05/01 910 925 910 925 22,600
2001/04/27 910 910 910 910 2,100
2001/04/26 910 910 910 910 200
2001/04/25 910 910 909 910 1,200
2001/04/24 920 920 920 920 200
2001/04/23 905 920 905 920 2,300
2001/04/20 905 905 905 905 1,000
2001/04/19 900 900 900 900 300
2001/04/18 900 900 900 900 900
2001/04/17 905 905 905 905 100
2001/04/16 892 892 892 892 100
2001/04/13 910 910 910 910 1,000
2001/04/11 910 915 910 915 1,200
2001/04/09 910 910 910 910 100
2001/04/05 911 912 911 912 500
2001/04/04 911 912 910 910 1,600
2001/03/30 911 911 911 911 200
2001/03/26 900 920 900 915 1,900
2001/03/23 900 900 899 899 2,300
2001/03/22 830 851 830 851 1,000
2001/03/21 820 820 820 820 500
2001/03/16 820 830 820 830 3,300
2001/03/15 816 820 816 820 1,300
2001/03/14 820 821 820 820 12,400
2001/03/13 820 830 820 820 4,200
2001/03/12 880 880 880 880 2,600
2001/03/09 890 890 880 880 1,100
2001/03/08 900 900 890 890 1,600
2001/03/07 900 900 900 900 500
2001/03/06 900 900 900 900 500
2001/03/01 900 900 900 900 400
2001/02/27 900 900 900 900 1,800
2001/02/26 900 900 900 900 4,000
2001/02/23 904 905 904 904 2,300
2001/02/21 900 900 900 900 100
2001/02/16 900 905 900 905 4,400
2001/02/15 890 890 890 890 3,000
2001/02/14 890 890 890 890 300
2001/02/13 910 910 890 890 10,000
2001/02/06 914 915 914 915 400
2001/02/05 900 928 900 928 2,500
2001/02/02 920 920 900 900 200
2001/01/31 901 901 900 900 900
2001/01/30 900 900 900 900 200
2001/01/26 902 905 902 905 1,500
2001/01/25 900 900 900 900 200
2001/01/24 891 891 891 891 700
2001/01/23 920 920 891 891 2,200
2001/01/19 892 910 892 910 1,400
2001/01/18 892 892 892 892 200
2001/01/16 890 890 890 890 200
2001/01/15 900 900 900 900 300
2001/01/12 900 910 900 910 1,700
2001/01/11 902 902 900 900 1,200
2001/01/10 900 900 900 900 700
2001/01/09 901 901 900 900 1,200
2001/01/05 900 900 895 900 2,600
2001/01/04 901 901 900 900 1,200

このページの先頭へ