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 |
---|---|---|---|---|---|
2003/12/30 | 860 | 860 | 860 | 860 | 200 |
2003/12/29 | 860 | 860 | 860 | 860 | 600 |
2003/12/26 | 860 | 860 | 860 | 860 | 700 |
2003/12/25 | 860 | 860 | 860 | 860 | 1,900 |
2003/12/24 | 853 | 876 | 853 | 860 | 2,200 |
2003/12/22 | 852 | 878 | 852 | 852 | 1,600 |
2003/12/19 | 861 | 861 | 851 | 851 | 4,500 |
2003/12/18 | 851 | 851 | 851 | 851 | 500 |
2003/12/17 | 852 | 852 | 850 | 851 | 4,100 |
2003/12/16 | 861 | 861 | 851 | 851 | 800 |
2003/12/15 | 881 | 881 | 865 | 865 | 2,600 |
2003/12/12 | 900 | 900 | 890 | 891 | 1,600 |
2003/12/11 | 901 | 901 | 901 | 901 | 500 |
2003/12/10 | 901 | 901 | 901 | 901 | 700 |
2003/12/09 | 919 | 930 | 901 | 901 | 5,000 |
2003/12/08 | 890 | 918 | 890 | 918 | 500 |
2003/12/05 | 862 | 889 | 862 | 889 | 300 |
2003/12/04 | 861 | 861 | 861 | 861 | 300 |
2003/12/03 | 861 | 861 | 861 | 861 | 300 |
2003/12/02 | 860 | 860 | 860 | 860 | 800 |
2003/12/01 | 866 | 867 | 860 | 860 | 900 |
2003/11/28 | 866 | 866 | 866 | 866 | 100 |
2003/11/27 | 851 | 851 | 851 | 851 | 300 |
2003/11/25 | 950 | 979 | 950 | 970 | 1,600 |
2003/11/21 | 870 | 896 | 870 | 896 | 1,700 |
2003/11/20 | 850 | 850 | 850 | 850 | 2,000 |
2003/11/19 | 855 | 855 | 850 | 850 | 900 |
2003/11/10 | 855 | 875 | 855 | 875 | 2,100 |
2003/11/07 | 856 | 856 | 856 | 856 | 200 |
2003/11/05 | 865 | 865 | 855 | 855 | 4,500 |
2003/11/04 | 855 | 855 | 855 | 855 | 100 |
2003/10/31 | 855 | 855 | 855 | 855 | 1,100 |
2003/10/30 | 850 | 850 | 845 | 850 | 8,500 |
2003/10/29 | 850 | 850 | 850 | 850 | 100 |
2003/10/24 | 845 | 850 | 845 | 850 | 2,100 |
2003/10/23 | 846 | 846 | 845 | 845 | 2,900 |
2003/10/22 | 846 | 846 | 846 | 846 | 100 |
2003/10/21 | 840 | 845 | 840 | 845 | 12,000 |
2003/10/17 | 846 | 846 | 845 | 845 | 1,000 |
2003/10/15 | 845 | 845 | 845 | 845 | 100 |
2003/10/10 | 845 | 845 | 845 | 845 | 1,000 |
2003/10/08 | 845 | 845 | 845 | 845 | 1,900 |
2003/10/07 | 845 | 845 | 845 | 845 | 100 |
2003/10/03 | 850 | 860 | 850 | 860 | 1,200 |
2003/09/30 | 844 | 850 | 844 | 844 | 600 |
2003/09/29 | 845 | 845 | 844 | 844 | 2,500 |
2003/09/25 | 860 | 860 | 860 | 860 | 1,000 |
2003/09/24 | 845 | 860 | 845 | 860 | 7,100 |
2003/09/22 | 845 | 845 | 845 | 845 | 4,000 |
2003/09/19 | 845 | 850 | 845 | 845 | 2,100 |
2003/09/18 | 845 | 845 | 845 | 845 | 1,000 |
2003/09/17 | 844 | 845 | 844 | 845 | 2,000 |
2003/09/16 | 830 | 840 | 810 | 840 | 3,100 |
2003/09/12 | 830 | 830 | 830 | 830 | 400 |
2003/09/11 | 802 | 814 | 802 | 814 | 3,800 |
2003/09/10 | 795 | 805 | 795 | 798 | 1,600 |
2003/09/09 | 802 | 802 | 792 | 792 | 700 |
2003/09/08 | 795 | 795 | 791 | 791 | 1,300 |
2003/09/05 | 795 | 795 | 791 | 791 | 2,900 |
2003/09/04 | 790 | 790 | 790 | 790 | 300 |
2003/09/03 | 790 | 795 | 790 | 795 | 2,600 |
2003/09/02 | 795 | 795 | 795 | 795 | 1,000 |
2003/08/28 | 785 | 785 | 785 | 785 | 1,000 |
2003/08/27 | 785 | 785 | 785 | 785 | 100 |
2003/08/26 | 799 | 799 | 785 | 785 | 500 |
2003/08/22 | 786 | 800 | 785 | 800 | 2,800 |
2003/08/20 | 781 | 781 | 781 | 781 | 100 |
2003/08/18 | 781 | 781 | 781 | 781 | 1,000 |
2003/08/13 | 781 | 781 | 775 | 781 | 1,300 |
2003/08/12 | 781 | 781 | 781 | 781 | 100 |
2003/08/11 | 781 | 781 | 781 | 781 | 2,700 |
2003/08/08 | 794 | 794 | 781 | 781 | 1,600 |
2003/08/06 | 793 | 794 | 793 | 794 | 700 |
2003/08/05 | 794 | 794 | 794 | 794 | 100 |
2003/08/04 | 794 | 794 | 794 | 794 | 100 |
2003/08/01 | 780 | 780 | 760 | 760 | 2,300 |
2003/07/31 | 800 | 800 | 798 | 800 | 20,800 |
2003/07/30 | 799 | 799 | 799 | 799 | 100 |
2003/07/28 | 800 | 800 | 781 | 781 | 3,300 |
2003/07/25 | 800 | 800 | 800 | 800 | 200 |
2003/07/24 | 805 | 805 | 800 | 800 | 700 |
2003/07/23 | 806 | 806 | 800 | 805 | 3,700 |
2003/07/22 | 806 | 806 | 760 | 806 | 1,600 |
2003/07/18 | 780 | 785 | 760 | 760 | 800 |
2003/07/17 | 759 | 788 | 758 | 788 | 1,800 |
2003/07/16 | 760 | 760 | 759 | 759 | 1,000 |
2003/07/15 | 760 | 760 | 760 | 760 | 300 |
2003/07/14 | 768 | 768 | 755 | 760 | 2,400 |
2003/07/11 | 760 | 760 | 758 | 758 | 1,700 |
2003/07/09 | 760 | 760 | 753 | 753 | 2,000 |
2003/07/08 | 755 | 755 | 750 | 750 | 11,400 |
2003/07/07 | 751 | 760 | 751 | 755 | 14,300 |
2003/07/04 | 752 | 752 | 750 | 751 | 11,500 |
2003/07/03 | 760 | 760 | 752 | 752 | 900 |
2003/07/02 | 751 | 760 | 751 | 760 | 1,700 |
2003/07/01 | 741 | 760 | 741 | 750 | 11,000 |
2003/06/30 | 765 | 765 | 761 | 761 | 11,000 |
2003/06/27 | 761 | 761 | 761 | 761 | 10,000 |
2003/06/26 | 760 | 760 | 760 | 760 | 11,000 |
2003/06/25 | 760 | 760 | 760 | 760 | 6,900 |
2003/06/24 | 783 | 783 | 760 | 760 | 8,300 |
2003/06/23 | 761 | 783 | 761 | 783 | 3,700 |
2003/06/20 | 780 | 800 | 761 | 761 | 14,300 |
2003/06/19 | 760 | 760 | 760 | 760 | 9,400 |
2003/06/18 | 761 | 761 | 760 | 760 | 6,800 |
2003/06/17 | 747 | 769 | 747 | 760 | 8,200 |
2003/06/16 | 746 | 746 | 746 | 746 | 400 |
2003/06/13 | 746 | 746 | 746 | 746 | 1,200 |
2003/06/12 | 740 | 740 | 740 | 740 | 2,000 |
2003/06/11 | 736 | 740 | 736 | 740 | 4,000 |
2003/06/10 | 735 | 735 | 735 | 735 | 4,000 |
2003/06/09 | 734 | 734 | 734 | 734 | 2,100 |
2003/06/06 | 749 | 749 | 733 | 733 | 11,300 |
2003/06/05 | 750 | 750 | 750 | 750 | 100 |
2003/06/04 | 760 | 760 | 759 | 759 | 3,400 |
2003/06/03 | 760 | 760 | 760 | 760 | 7,000 |
2003/05/23 | 750 | 768 | 750 | 768 | 2,500 |
2003/05/22 | 740 | 750 | 730 | 750 | 6,000 |
2003/05/20 | 750 | 765 | 750 | 765 | 11,000 |
2003/05/19 | 750 | 750 | 750 | 750 | 200 |
2003/05/16 | 750 | 750 | 750 | 750 | 500 |
2003/05/12 | 750 | 750 | 750 | 750 | 1,000 |
2003/05/09 | 750 | 750 | 750 | 750 | 300 |
2003/05/08 | 738 | 738 | 738 | 738 | 200 |
2003/05/01 | 730 | 730 | 730 | 730 | 1,800 |
2003/04/30 | 732 | 732 | 730 | 730 | 8,300 |
2003/04/28 | 730 | 731 | 730 | 731 | 1,200 |
2003/04/25 | 761 | 761 | 760 | 760 | 3,100 |
2003/04/24 | 779 | 779 | 779 | 779 | 400 |
2003/04/23 | 809 | 809 | 779 | 779 | 3,600 |
2003/04/22 | 809 | 809 | 809 | 809 | 500 |
2003/04/11 | 840 | 850 | 835 | 835 | 800 |
2003/04/10 | 855 | 855 | 850 | 850 | 200 |
2003/04/09 | 790 | 803 | 790 | 803 | 200 |
2003/04/08 | 760 | 792 | 760 | 792 | 1,500 |
2003/04/07 | 760 | 760 | 760 | 760 | 100 |
2003/04/04 | 760 | 760 | 760 | 760 | 100 |
2003/04/03 | 755 | 760 | 755 | 760 | 2,500 |
2003/04/02 | 757 | 760 | 757 | 757 | 2,400 |
2003/04/01 | 735 | 736 | 735 | 735 | 3,900 |
2003/03/26 | 760 | 760 | 760 | 760 | 100 |
2003/03/24 | 757 | 760 | 757 | 760 | 500 |
2003/03/20 | 757 | 757 | 757 | 757 | 2,000 |
2003/03/18 | 730 | 730 | 730 | 730 | 200 |
2003/03/17 | 725 | 725 | 725 | 725 | 200 |
2003/03/14 | 735 | 735 | 725 | 725 | 5,300 |
2003/03/13 | 735 | 735 | 735 | 735 | 2,000 |
2003/03/12 | 750 | 750 | 735 | 735 | 1,500 |
2003/03/11 | 750 | 750 | 750 | 750 | 1,500 |
2003/03/10 | 750 | 750 | 750 | 750 | 1,000 |
2003/03/07 | 750 | 750 | 750 | 750 | 1,100 |
2003/03/05 | 750 | 750 | 750 | 750 | 1,000 |
2003/03/04 | 750 | 750 | 750 | 750 | 1,000 |
2003/03/03 | 750 | 750 | 750 | 750 | 1,000 |
2003/02/28 | 750 | 750 | 750 | 750 | 1,000 |
2003/02/27 | 750 | 750 | 750 | 750 | 1,000 |
2003/02/26 | 750 | 750 | 750 | 750 | 1,000 |
2003/02/24 | 760 | 760 | 760 | 760 | 1,000 |
2003/02/21 | 760 | 760 | 760 | 760 | 6,100 |
2003/02/20 | 760 | 760 | 760 | 760 | 1,500 |
2003/02/19 | 760 | 760 | 760 | 760 | 4,000 |
2003/02/18 | 760 | 760 | 760 | 760 | 2,000 |
2003/02/17 | 760 | 760 | 760 | 760 | 2,000 |
2003/02/14 | 765 | 765 | 765 | 765 | 2,300 |
2003/02/13 | 765 | 765 | 765 | 765 | 2,000 |
2003/02/12 | 765 | 765 | 765 | 765 | 6,000 |
2003/02/10 | 765 | 765 | 765 | 765 | 6,000 |
2003/02/07 | 765 | 765 | 765 | 765 | 9,000 |
2003/02/05 | 765 | 765 | 765 | 765 | 1,000 |
2003/02/04 | 765 | 765 | 765 | 765 | 1,500 |
2003/02/03 | 780 | 780 | 780 | 780 | 500 |
2003/01/30 | 760 | 760 | 760 | 760 | 300 |
2003/01/24 | 787 | 787 | 787 | 787 | 1,400 |
2003/01/23 | 787 | 787 | 787 | 787 | 1,100 |
2003/01/21 | 740 | 750 | 740 | 750 | 1,500 |
2003/01/20 | 735 | 735 | 735 | 735 | 3,500 |
2003/01/15 | 735 | 735 | 735 | 735 | 500 |