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
2004/12/29 1,121 1,121 1,121 1,121 900
2004/12/28 1,141 1,141 1,120 1,120 400
2004/12/27 1,180 1,180 1,141 1,141 600
2004/12/24 1,120 1,140 1,120 1,140 1,300
2004/12/22 1,110 1,143 1,110 1,120 2,800
2004/12/21 1,110 1,110 1,110 1,110 100
2004/12/17 1,103 1,103 1,101 1,101 1,000
2004/12/16 1,160 1,160 1,101 1,101 1,100
2004/12/15 1,160 1,160 1,160 1,160 100
2004/12/14 1,190 1,190 1,190 1,190 4,200
2004/12/13 1,138 1,198 1,138 1,190 1,600
2004/12/10 1,090 1,200 1,080 1,198 9,300
2004/12/09 1,070 1,070 1,070 1,070 1,100
2004/12/07 1,090 1,090 1,090 1,090 700
2004/12/06 1,100 1,100 1,090 1,090 1,900
2004/12/03 1,100 1,100 1,090 1,090 1,100
2004/12/02 1,102 1,102 1,100 1,100 400
2004/12/01 1,121 1,121 1,090 1,100 7,400
2004/11/30 1,043 1,112 1,043 1,101 13,600
2004/11/29 1,011 1,040 1,011 1,040 4,400
2004/11/26 1,000 1,040 1,000 1,011 13,800
2004/11/25 1,000 1,040 1,000 1,040 15,600
2004/11/24 1,101 1,110 1,030 1,051 11,800
2004/11/22 1,100 1,154 1,100 1,101 9,600
2004/11/19 1,110 1,149 1,050 1,100 19,400
2004/11/18 1,035 1,200 1,035 1,150 65,000
2004/11/17 1,082 1,082 1,002 1,030 93,000
2004/11/16 1,200 1,200 1,182 1,182 1,200
2004/11/15 1,184 1,184 1,182 1,182 4,500
2004/11/12 1,182 1,184 1,182 1,184 1,200
2004/11/11 1,183 1,183 1,182 1,182 1,500
2004/11/10 1,183 1,183 1,182 1,182 1,500
2004/11/09 1,182 1,182 1,182 1,182 2,100
2004/11/08 1,200 1,200 1,182 1,182 2,200
2004/11/05 1,202 1,203 1,202 1,203 1,600
2004/11/04 1,230 1,230 1,202 1,202 1,900
2004/11/02 1,230 1,230 1,225 1,230 9,500
2004/11/01 1,230 1,231 1,230 1,230 1,100
2004/10/29 1,240 1,240 1,230 1,230 1,500
2004/10/28 1,276 1,276 1,250 1,250 1,700
2004/10/27 1,290 1,290 1,260 1,260 3,200
2004/10/26 1,350 1,350 1,300 1,300 3,600
2004/10/25 1,355 1,355 1,350 1,350 500
2004/10/22 1,326 1,361 1,325 1,360 1,800
2004/10/21 1,330 1,330 1,325 1,325 500
2004/10/20 1,355 1,355 1,330 1,330 1,800
2004/10/18 1,360 1,360 1,360 1,360 400
2004/10/15 1,355 1,360 1,355 1,360 700
2004/10/14 1,375 1,375 1,374 1,375 1,300
2004/10/13 1,369 1,375 1,360 1,375 12,100
2004/10/12 1,365 1,365 1,365 1,365 500
2004/10/08 1,375 1,375 1,365 1,365 700
2004/10/07 1,375 1,380 1,375 1,380 1,300
2004/10/04 1,394 1,394 1,394 1,394 100
2004/10/01 1,375 1,375 1,375 1,375 100
2004/09/30 1,380 1,380 1,380 1,380 300
2004/09/29 1,375 1,375 1,375 1,375 600
2004/09/28 1,375 1,375 1,375 1,375 100
2004/09/27 1,375 1,375 1,375 1,375 1,800
2004/09/24 1,375 1,375 1,375 1,375 3,100
2004/09/22 1,380 1,400 1,376 1,376 1,900
2004/09/21 1,380 1,380 1,380 1,380 1,500
2004/09/16 1,380 1,380 1,380 1,380 3,300
2004/09/15 1,370 1,380 1,370 1,380 2,200
2004/09/14 1,380 1,380 1,380 1,380 1,600
2004/09/09 1,390 1,390 1,390 1,390 8,200
2004/09/03 1,400 1,400 1,400 1,400 400
2004/09/02 1,400 1,400 1,340 1,358 6,600
2004/08/31 1,400 1,400 1,399 1,400 6,100
2004/08/30 1,400 1,400 1,400 1,400 300
2004/08/27 1,400 1,400 1,400 1,400 3,300
2004/08/26 1,390 1,400 1,390 1,400 9,000
2004/08/25 1,400 1,400 1,400 1,400 900
2004/08/24 1,400 1,400 1,390 1,390 1,100
2004/08/23 1,395 1,395 1,395 1,395 3,700
2004/08/20 1,390 1,395 1,390 1,395 1,600
2004/08/19 1,390 1,390 1,380 1,380 3,300
2004/08/18 1,390 1,390 1,390 1,390 1,000
2004/08/17 1,390 1,390 1,380 1,380 2,200
2004/08/16 1,380 1,380 1,380 1,380 3,200
2004/08/13 1,390 1,390 1,390 1,390 200
2004/08/12 1,390 1,390 1,390 1,390 200
2004/08/10 1,390 1,390 1,390 1,390 200
2004/08/04 1,380 1,395 1,380 1,390 2,700
2004/08/03 1,380 1,380 1,380 1,380 400
2004/08/02 1,381 1,381 1,380 1,380 200
2004/07/30 1,380 1,380 1,380 1,380 200
2004/07/29 1,350 1,350 1,330 1,330 1,300
2004/07/28 1,380 1,380 1,380 1,380 200
2004/07/26 1,392 1,395 1,392 1,395 1,000
2004/07/23 1,392 1,392 1,391 1,392 1,200
2004/07/22 1,351 1,351 1,350 1,350 1,100
2004/07/20 1,350 1,350 1,350 1,350 200
2004/07/16 1,380 1,380 1,380 1,380 100
2004/07/14 1,400 1,400 1,380 1,380 600
2004/07/13 1,420 1,420 1,420 1,420 100
2004/07/12 1,340 1,340 1,340 1,340 200
2004/07/09 1,350 1,360 1,350 1,350 1,700
2004/07/08 1,370 1,370 1,350 1,350 500
2004/07/06 1,400 1,400 1,370 1,380 1,400
2004/07/05 1,380 1,421 1,380 1,421 5,500
2004/07/02 1,379 1,390 1,378 1,380 2,100
2004/07/01 1,301 1,330 1,301 1,330 2,500
2004/06/30 1,330 1,330 1,330 1,330 100
2004/06/29 1,300 1,330 1,295 1,330 2,600
2004/06/28 1,360 1,360 1,330 1,330 1,100
2004/06/25 1,160 1,320 1,160 1,320 700
2004/06/24 1,351 1,351 1,320 1,320 300
2004/06/23 1,430 1,440 1,430 1,430 1,700
2004/06/22 1,450 1,450 1,440 1,440 500
2004/06/21 1,435 1,451 1,435 1,450 5,400
2004/06/18 1,410 1,410 1,400 1,406 7,700
2004/06/17 1,299 1,455 1,299 1,435 6,600
2004/06/16 1,250 1,287 1,250 1,287 1,100
2004/06/15 1,206 1,242 1,206 1,242 2,600
2004/06/14 1,199 1,205 1,199 1,205 1,800
2004/06/11 1,201 1,209 1,200 1,201 2,300
2004/06/10 1,196 1,199 1,196 1,198 500
2004/06/09 1,180 1,190 1,150 1,190 7,600
2004/06/08 1,180 1,180 1,180 1,180 400
2004/06/04 1,151 1,160 1,150 1,160 1,400
2004/06/03 1,150 1,150 1,150 1,150 600
2004/06/02 1,150 1,150 1,150 1,150 1,000
2004/06/01 1,151 1,151 1,150 1,150 1,100
2004/05/31 1,151 1,151 1,150 1,150 400
2004/05/28 1,150 1,151 1,150 1,151 6,000
2004/05/27 1,129 1,129 1,129 1,129 100
2004/05/26 1,130 1,130 1,130 1,130 100
2004/05/25 1,100 1,150 1,100 1,130 5,000
2004/05/24 1,100 1,100 1,100 1,100 100
2004/05/21 1,040 1,097 1,040 1,097 3,300
2004/05/20 1,040 1,040 1,040 1,040 100
2004/05/19 1,000 1,000 1,000 1,000 2,000
2004/05/18 1,080 1,080 1,000 1,000 2,200
2004/05/17 1,085 1,085 1,085 1,085 100
2004/05/14 1,085 1,085 1,085 1,085 100
2004/05/13 1,080 1,080 1,080 1,080 400
2004/05/12 1,080 1,080 1,080 1,080 100
2004/05/11 1,080 1,080 1,080 1,080 200
2004/05/10 1,100 1,100 1,100 1,100 400
2004/05/07 1,100 1,100 1,100 1,100 400
2004/05/06 1,100 1,100 1,100 1,100 1,300
2004/04/30 1,100 1,101 1,100 1,100 1,200
2004/04/28 1,100 1,100 1,100 1,100 2,200
2004/04/27 1,100 1,100 1,100 1,100 500
2004/04/26 1,100 1,101 1,100 1,101 1,600
2004/04/23 1,091 1,100 1,091 1,100 2,700
2004/04/22 1,050 1,060 1,050 1,060 500
2004/04/21 1,110 1,110 1,050 1,060 2,000
2004/04/19 1,060 1,060 1,060 1,060 200
2004/04/16 1,050 1,050 1,050 1,050 3,400
2004/04/15 1,040 1,050 1,035 1,050 10,100
2004/04/14 991 1,000 985 990 2,100
2004/04/13 1,000 1,000 990 990 600
2004/04/12 1,020 1,020 1,000 1,000 1,000
2004/04/09 983 983 983 983 700
2004/04/08 1,001 1,001 1,001 1,001 100
2004/04/07 1,020 1,020 1,000 1,000 1,100
2004/04/06 1,003 1,003 1,000 1,000 2,100
2004/04/05 1,095 1,095 1,000 1,000 2,800
2004/04/01 1,079 1,080 1,000 1,000 2,000
2004/03/31 1,080 1,080 1,080 1,080 3,100
2004/03/30 1,100 1,100 1,080 1,080 1,900
2004/03/29 1,081 1,081 1,080 1,081 2,100
2004/03/26 961 981 961 981 300
2004/03/25 1,018 1,018 1,018 1,018 100
2004/03/24 1,018 1,018 1,018 1,018 1,100
2004/03/23 989 1,018 989 1,018 2,300
2004/03/22 989 989 989 989 300
2004/03/19 990 990 960 990 800
2004/03/18 971 990 960 990 2,400
2004/03/17 980 980 970 970 1,000
2004/03/16 965 965 960 965 3,400
2004/03/15 965 965 965 965 200
2004/03/12 930 965 930 965 5,000
2004/03/11 960 965 960 965 300
2004/03/10 965 965 955 955 300
2004/03/09 959 959 959 959 600
2004/03/08 930 932 930 932 1,300
2004/03/05 930 931 900 900 3,500
2004/03/04 930 930 930 930 1,700
2004/03/03 930 931 930 931 1,600
2004/03/02 900 930 900 930 16,300
2004/02/27 930 931 930 931 800
2004/02/26 920 930 920 930 6,200
2004/02/25 919 919 919 919 300
2004/02/23 906 919 906 919 1,900
2004/02/20 905 906 905 906 300
2004/02/19 901 905 901 905 600
2004/02/18 900 905 900 901 14,300
2004/02/17 905 905 905 905 100
2004/02/16 905 905 900 901 3,500
2004/02/13 905 905 905 905 100
2004/02/12 900 900 900 900 1,600
2004/02/06 900 900 900 900 1,200
2004/02/05 900 900 900 900 3,900
2004/02/04 881 881 881 881 100
2004/02/03 881 881 877 877 2,400
2004/02/02 876 876 875 875 1,000
2004/01/30 876 876 876 876 300
2004/01/29 876 876 870 871 1,600
2004/01/28 870 880 870 870 4,200
2004/01/27 875 875 875 875 1,000
2004/01/23 872 897 870 897 3,400
2004/01/22 870 870 870 870 9,500
2004/01/21 870 870 870 870 6,400
2004/01/20 870 870 870 870 1,500
2004/01/19 871 871 870 870 3,000
2004/01/16 871 871 870 871 3,000
2004/01/15 871 871 870 870 1,500
2004/01/14 872 872 870 871 3,200
2004/01/13 872 872 872 872 1,600
2004/01/09 880 880 870 871 2,600
2004/01/08 870 870 870 870 1,000
2004/01/07 870 880 870 870 2,000
2004/01/06 870 880 870 880 400
2004/01/05 860 890 860 860 700

このページの先頭へ