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 |
---|---|---|---|---|---|
2002/12/30 | 730 | 730 | 730 | 730 | 100 |
2002/12/27 | 730 | 730 | 730 | 730 | 100 |
2002/12/25 | 722 | 766 | 720 | 720 | 5,500 |
2002/12/24 | 790 | 790 | 701 | 720 | 13,100 |
2002/12/20 | 800 | 801 | 800 | 800 | 21,700 |
2002/12/19 | 799 | 802 | 790 | 800 | 11,400 |
2002/12/18 | 800 | 800 | 790 | 799 | 10,500 |
2002/12/17 | 805 | 805 | 798 | 805 | 8,500 |
2002/12/16 | 805 | 815 | 800 | 800 | 11,900 |
2002/12/13 | 806 | 806 | 805 | 805 | 2,200 |
2002/12/12 | 812 | 812 | 800 | 800 | 7,800 |
2002/12/11 | 800 | 812 | 800 | 812 | 10,000 |
2002/12/10 | 810 | 816 | 810 | 815 | 9,800 |
2002/12/06 | 815 | 820 | 810 | 819 | 53,800 |
2002/12/05 | 815 | 815 | 810 | 810 | 3,100 |
2002/12/04 | 817 | 817 | 815 | 815 | 4,100 |
2002/12/03 | 815 | 817 | 815 | 817 | 5,700 |
2002/12/02 | 819 | 819 | 819 | 819 | 4,200 |
2002/11/29 | 811 | 819 | 811 | 819 | 4,300 |
2002/11/28 | 810 | 810 | 810 | 810 | 12,000 |
2002/11/27 | 825 | 825 | 810 | 810 | 3,900 |
2002/11/26 | 825 | 825 | 823 | 825 | 5,700 |
2002/11/25 | 815 | 825 | 815 | 825 | 8,200 |
2002/11/22 | 825 | 830 | 825 | 825 | 13,000 |
2002/11/21 | 825 | 830 | 825 | 825 | 7,200 |
2002/11/19 | 825 | 825 | 800 | 825 | 7,600 |
2002/11/18 | 825 | 825 | 823 | 825 | 3,200 |
2002/11/15 | 825 | 825 | 823 | 823 | 1,200 |
2002/11/14 | 825 | 825 | 820 | 825 | 13,000 |
2002/11/13 | 825 | 825 | 820 | 820 | 25,200 |
2002/11/12 | 825 | 825 | 823 | 823 | 17,600 |
2002/11/11 | 825 | 825 | 820 | 825 | 3,800 |
2002/11/08 | 828 | 828 | 825 | 825 | 7,500 |
2002/11/07 | 830 | 830 | 830 | 830 | 3,400 |
2002/11/06 | 830 | 830 | 830 | 830 | 6,000 |
2002/11/05 | 828 | 830 | 828 | 830 | 2,800 |
2002/11/01 | 831 | 831 | 831 | 831 | 1,800 |
2002/10/31 | 828 | 830 | 828 | 830 | 13,800 |
2002/10/29 | 829 | 829 | 829 | 829 | 25,100 |
2002/10/28 | 830 | 830 | 830 | 830 | 12,400 |
2002/10/25 | 830 | 830 | 830 | 830 | 600 |
2002/10/23 | 821 | 845 | 821 | 830 | 7,100 |
2002/10/22 | 820 | 830 | 820 | 820 | 7,000 |
2002/10/21 | 820 | 820 | 810 | 820 | 6,000 |
2002/10/18 | 820 | 820 | 820 | 820 | 5,400 |
2002/10/17 | 830 | 830 | 830 | 830 | 1,200 |
2002/10/15 | 820 | 820 | 820 | 820 | 100 |
2002/10/10 | 820 | 821 | 820 | 820 | 1,800 |
2002/10/09 | 845 | 845 | 830 | 830 | 2,700 |
2002/10/08 | 845 | 845 | 845 | 845 | 400 |
2002/10/07 | 850 | 850 | 845 | 845 | 10,400 |
2002/10/04 | 850 | 851 | 850 | 851 | 900 |
2002/10/03 | 851 | 851 | 850 | 850 | 1,600 |
2002/10/02 | 845 | 845 | 845 | 845 | 700 |
2002/10/01 | 850 | 850 | 850 | 850 | 2,200 |
2002/09/30 | 860 | 860 | 858 | 860 | 1,500 |
2002/09/27 | 846 | 850 | 846 | 849 | 4,700 |
2002/09/26 | 851 | 851 | 850 | 850 | 6,200 |
2002/09/25 | 850 | 850 | 850 | 850 | 2,400 |
2002/09/24 | 860 | 860 | 850 | 850 | 8,500 |
2002/09/20 | 860 | 860 | 860 | 860 | 2,300 |
2002/09/19 | 835 | 835 | 830 | 835 | 3,000 |
2002/09/18 | 850 | 850 | 845 | 845 | 700 |
2002/09/17 | 841 | 850 | 841 | 850 | 3,500 |
2002/09/13 | 850 | 850 | 850 | 850 | 7,400 |
2002/09/12 | 845 | 850 | 840 | 840 | 3,200 |
2002/09/11 | 850 | 850 | 830 | 850 | 8,900 |
2002/09/10 | 840 | 850 | 835 | 850 | 5,100 |
2002/09/09 | 840 | 840 | 840 | 840 | 4,000 |
2002/09/06 | 840 | 840 | 840 | 840 | 3,100 |
2002/09/05 | 850 | 850 | 840 | 850 | 6,700 |
2002/09/04 | 850 | 850 | 840 | 850 | 5,200 |
2002/09/03 | 845 | 850 | 845 | 850 | 13,800 |
2002/09/02 | 850 | 850 | 840 | 850 | 22,200 |
2002/08/30 | 810 | 810 | 810 | 810 | 1,800 |
2002/08/27 | 820 | 820 | 817 | 817 | 3,200 |
2002/08/26 | 813 | 813 | 813 | 813 | 1,300 |
2002/08/23 | 849 | 849 | 830 | 835 | 10,900 |
2002/08/22 | 849 | 849 | 849 | 849 | 3,300 |
2002/08/21 | 810 | 810 | 808 | 810 | 9,100 |
2002/08/20 | 810 | 810 | 810 | 810 | 11,000 |
2002/08/19 | 810 | 820 | 807 | 810 | 7,000 |
2002/08/16 | 815 | 815 | 810 | 810 | 5,700 |
2002/08/15 | 835 | 835 | 807 | 820 | 17,000 |
2002/08/14 | 835 | 844 | 805 | 805 | 9,200 |
2002/08/13 | 835 | 840 | 835 | 840 | 3,000 |
2002/08/12 | 833 | 835 | 833 | 835 | 3,000 |
2002/08/09 | 800 | 800 | 800 | 800 | 5,400 |
2002/08/08 | 839 | 839 | 800 | 800 | 16,200 |
2002/08/02 | 850 | 850 | 850 | 850 | 2,200 |
2002/07/29 | 809 | 809 | 809 | 809 | 1,800 |
2002/07/26 | 849 | 849 | 849 | 849 | 200 |
2002/07/25 | 850 | 850 | 850 | 850 | 2,100 |
2002/07/24 | 817 | 850 | 817 | 850 | 7,400 |
2002/07/23 | 818 | 820 | 817 | 817 | 3,300 |
2002/07/18 | 839 | 839 | 815 | 815 | 400 |
2002/07/11 | 840 | 840 | 840 | 840 | 800 |
2002/07/09 | 815 | 830 | 815 | 830 | 800 |
2002/07/08 | 850 | 850 | 850 | 850 | 400 |
2002/07/05 | 849 | 850 | 849 | 850 | 2,000 |
2002/07/04 | 849 | 849 | 829 | 849 | 6,600 |
2002/07/02 | 810 | 810 | 810 | 810 | 1,800 |
2002/06/28 | 850 | 850 | 850 | 850 | 1,100 |
2002/06/27 | 840 | 840 | 840 | 840 | 2,000 |
2002/06/26 | 850 | 850 | 839 | 840 | 7,500 |
2002/06/25 | 852 | 852 | 850 | 850 | 4,100 |
2002/06/24 | 855 | 880 | 855 | 880 | 2,200 |
2002/06/21 | 831 | 855 | 831 | 855 | 300 |
2002/06/20 | 830 | 830 | 830 | 830 | 200 |
2002/06/19 | 830 | 830 | 830 | 830 | 300 |
2002/06/18 | 875 | 880 | 865 | 870 | 4,900 |
2002/06/17 | 831 | 865 | 831 | 865 | 1,200 |
2002/06/14 | 829 | 830 | 820 | 830 | 4,500 |
2002/06/13 | 829 | 830 | 829 | 830 | 6,900 |
2002/06/12 | 808 | 830 | 808 | 815 | 7,000 |
2002/06/07 | 850 | 850 | 810 | 815 | 500 |
2002/06/06 | 850 | 850 | 830 | 830 | 6,500 |
2002/06/05 | 850 | 850 | 850 | 850 | 9,800 |
2002/06/04 | 850 | 850 | 840 | 850 | 10,600 |
2002/06/03 | 850 | 850 | 830 | 830 | 7,400 |
2002/05/31 | 852 | 852 | 850 | 850 | 600 |
2002/05/30 | 850 | 852 | 850 | 852 | 1,100 |
2002/05/29 | 850 | 850 | 850 | 850 | 1,500 |
2002/05/28 | 850 | 850 | 850 | 850 | 4,400 |
2002/05/27 | 835 | 850 | 835 | 850 | 700 |
2002/05/24 | 835 | 835 | 835 | 835 | 2,300 |
2002/05/23 | 820 | 864 | 820 | 840 | 9,800 |
2002/05/22 | 800 | 810 | 800 | 805 | 500 |
2002/05/21 | 800 | 801 | 800 | 800 | 400 |
2002/05/20 | 801 | 803 | 801 | 803 | 400 |
2002/05/17 | 800 | 820 | 800 | 820 | 1,000 |
2002/05/16 | 801 | 820 | 801 | 820 | 2,000 |
2002/05/15 | 800 | 800 | 800 | 800 | 5,900 |
2002/05/14 | 801 | 801 | 800 | 800 | 1,500 |
2002/05/13 | 801 | 820 | 801 | 820 | 500 |
2002/05/10 | 800 | 805 | 800 | 805 | 4,600 |
2002/05/09 | 800 | 800 | 800 | 800 | 2,400 |
2002/05/08 | 800 | 800 | 800 | 800 | 3,600 |
2002/05/07 | 801 | 801 | 800 | 800 | 800 |
2002/05/02 | 824 | 824 | 824 | 824 | 200 |
2002/05/01 | 800 | 800 | 800 | 800 | 400 |
2002/04/30 | 800 | 800 | 800 | 800 | 200 |
2002/04/26 | 800 | 800 | 800 | 800 | 300 |
2002/04/25 | 800 | 800 | 800 | 800 | 4,800 |
2002/04/24 | 822 | 822 | 801 | 801 | 300 |
2002/04/23 | 801 | 825 | 801 | 825 | 3,400 |
2002/04/22 | 800 | 800 | 800 | 800 | 400 |
2002/04/19 | 800 | 800 | 800 | 800 | 900 |
2002/04/18 | 815 | 815 | 815 | 815 | 200 |
2002/04/17 | 800 | 800 | 790 | 800 | 2,500 |
2002/04/16 | 800 | 800 | 800 | 800 | 1,200 |
2002/04/15 | 800 | 800 | 800 | 800 | 1,500 |
2002/04/12 | 815 | 815 | 815 | 815 | 100 |
2002/04/11 | 800 | 819 | 800 | 819 | 2,100 |
2002/04/10 | 790 | 790 | 780 | 780 | 10,000 |
2002/04/09 | 801 | 801 | 800 | 800 | 1,700 |
2002/04/04 | 800 | 800 | 800 | 800 | 2,800 |
2002/04/03 | 800 | 800 | 800 | 800 | 2,100 |
2002/04/01 | 799 | 800 | 799 | 800 | 1,900 |
2002/03/29 | 821 | 821 | 800 | 800 | 1,900 |
2002/03/28 | 835 | 835 | 825 | 835 | 700 |
2002/03/27 | 850 | 850 | 835 | 835 | 300 |
2002/03/26 | 855 | 855 | 855 | 855 | 400 |
2002/03/22 | 833 | 858 | 833 | 857 | 2,600 |
2002/03/20 | 831 | 831 | 831 | 831 | 100 |
2002/03/19 | 829 | 829 | 828 | 828 | 700 |
2002/03/18 | 827 | 827 | 827 | 827 | 200 |
2002/03/15 | 835 | 835 | 820 | 820 | 300 |
2002/03/14 | 850 | 859 | 815 | 859 | 1,300 |
2002/03/13 | 820 | 860 | 820 | 850 | 1,400 |
2002/03/12 | 835 | 835 | 820 | 835 | 700 |
2002/03/11 | 835 | 835 | 806 | 806 | 2,200 |
2002/03/08 | 850 | 850 | 835 | 835 | 1,500 |
2002/03/07 | 813 | 813 | 806 | 810 | 1,500 |
2002/03/06 | 812 | 812 | 812 | 812 | 400 |
2002/03/05 | 810 | 812 | 810 | 811 | 1,300 |
2002/03/04 | 810 | 866 | 806 | 866 | 4,200 |
2002/03/01 | 805 | 805 | 805 | 805 | 500 |
2002/02/27 | 801 | 801 | 801 | 801 | 200 |
2002/02/22 | 820 | 820 | 820 | 820 | 2,500 |
2002/02/18 | 835 | 835 | 835 | 835 | 400 |
2002/02/14 | 840 | 840 | 840 | 840 | 200 |
2002/02/13 | 850 | 850 | 850 | 850 | 100 |
2002/02/08 | 790 | 790 | 790 | 790 | 2,200 |
2002/02/07 | 790 | 790 | 790 | 790 | 2,000 |
2002/02/06 | 790 | 790 | 790 | 790 | 900 |
2002/02/05 | 800 | 800 | 800 | 800 | 5,100 |
2002/02/04 | 790 | 790 | 790 | 790 | 4,200 |
2002/01/31 | 840 | 860 | 840 | 860 | 1,900 |
2002/01/30 | 840 | 840 | 840 | 840 | 200 |
2002/01/29 | 790 | 850 | 790 | 850 | 10,700 |
2002/01/28 | 790 | 790 | 790 | 790 | 200 |
2002/01/25 | 800 | 800 | 790 | 790 | 4,000 |
2002/01/24 | 800 | 800 | 795 | 799 | 31,300 |
2002/01/23 | 800 | 800 | 800 | 800 | 7,300 |
2002/01/22 | 800 | 800 | 800 | 800 | 3,300 |
2002/01/21 | 800 | 800 | 800 | 800 | 700 |
2002/01/18 | 809 | 809 | 809 | 809 | 200 |
2002/01/17 | 820 | 820 | 810 | 810 | 1,300 |
2002/01/16 | 820 | 820 | 820 | 820 | 100 |
2002/01/15 | 820 | 820 | 820 | 820 | 600 |
2002/01/11 | 830 | 831 | 830 | 830 | 21,200 |
2002/01/10 | 850 | 850 | 850 | 850 | 1,200 |
2002/01/08 | 850 | 850 | 821 | 821 | 200 |
2002/01/07 | 915 | 915 | 915 | 915 | 500 |