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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,449 | 1,450 | 1,430 | 1,450 | 1,400 |
| 2005/12/29 | 1,399 | 1,403 | 1,399 | 1,403 | 5,900 |
| 2005/12/28 | 1,395 | 1,395 | 1,381 | 1,390 | 1,700 |
| 2005/12/27 | 1,382 | 1,396 | 1,382 | 1,396 | 4,000 |
| 2005/12/26 | 1,381 | 1,384 | 1,370 | 1,379 | 3,800 |
| 2005/12/22 | 1,361 | 1,378 | 1,361 | 1,377 | 3,300 |
| 2005/12/21 | 1,348 | 1,360 | 1,348 | 1,360 | 1,400 |
| 2005/12/20 | 1,350 | 1,353 | 1,348 | 1,350 | 1,500 |
| 2005/12/19 | 1,360 | 1,360 | 1,350 | 1,350 | 3,300 |
| 2005/12/16 | 1,362 | 1,362 | 1,355 | 1,355 | 8,900 |
| 2005/12/15 | 1,372 | 1,372 | 1,370 | 1,370 | 700 |
| 2005/12/14 | 1,365 | 1,395 | 1,365 | 1,372 | 6,800 |
| 2005/12/13 | 1,390 | 1,390 | 1,361 | 1,362 | 2,200 |
| 2005/12/12 | 1,362 | 1,370 | 1,360 | 1,370 | 1,900 |
| 2005/12/09 | 1,362 | 1,375 | 1,362 | 1,366 | 1,200 |
| 2005/12/08 | 1,375 | 1,375 | 1,370 | 1,375 | 700 |
| 2005/12/07 | 1,375 | 1,396 | 1,365 | 1,375 | 2,500 |
| 2005/12/06 | 1,375 | 1,380 | 1,371 | 1,375 | 3,900 |
| 2005/12/05 | 1,375 | 1,380 | 1,370 | 1,380 | 4,700 |
| 2005/12/02 | 1,370 | 1,370 | 1,370 | 1,370 | 500 |
| 2005/12/01 | 1,400 | 1,400 | 1,370 | 1,370 | 2,000 |
| 2005/11/30 | 1,370 | 1,380 | 1,370 | 1,375 | 1,400 |
| 2005/11/29 | 1,370 | 1,375 | 1,370 | 1,375 | 2,300 |
| 2005/11/28 | 1,380 | 1,380 | 1,377 | 1,377 | 300 |
| 2005/11/25 | 1,399 | 1,400 | 1,351 | 1,351 | 1,100 |
| 2005/11/24 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2005/11/22 | 1,400 | 1,400 | 1,400 | 1,400 | 2,100 |
| 2005/11/21 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
| 2005/11/18 | 1,351 | 1,385 | 1,341 | 1,385 | 2,300 |
| 2005/11/17 | 1,350 | 1,380 | 1,330 | 1,379 | 2,500 |
| 2005/11/16 | 1,353 | 1,353 | 1,310 | 1,310 | 900 |
| 2005/11/15 | 1,381 | 1,381 | 1,381 | 1,381 | 100 |
| 2005/11/14 | 1,381 | 1,381 | 1,381 | 1,381 | 300 |
| 2005/11/10 | 1,399 | 1,399 | 1,381 | 1,381 | 700 |
| 2005/11/09 | 1,400 | 1,400 | 1,381 | 1,381 | 300 |
| 2005/11/08 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2005/11/07 | 1,431 | 1,431 | 1,400 | 1,400 | 1,900 |
| 2005/11/02 | 1,478 | 1,478 | 1,431 | 1,431 | 1,000 |
| 2005/11/01 | 1,450 | 1,470 | 1,450 | 1,470 | 2,900 |
| 2005/10/31 | 1,449 | 1,449 | 1,430 | 1,430 | 600 |
| 2005/10/28 | 1,450 | 1,450 | 1,430 | 1,430 | 300 |
| 2005/10/27 | 1,489 | 1,489 | 1,421 | 1,421 | 1,000 |
| 2005/10/26 | 1,440 | 1,450 | 1,440 | 1,450 | 800 |
| 2005/10/25 | 1,401 | 1,403 | 1,400 | 1,400 | 2,500 |
| 2005/10/24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,300 |
| 2005/10/21 | 1,448 | 1,450 | 1,448 | 1,450 | 1,800 |
| 2005/10/20 | 1,406 | 1,406 | 1,406 | 1,406 | 100 |
| 2005/10/19 | 1,460 | 1,460 | 1,403 | 1,403 | 3,100 |
| 2005/10/18 | 1,471 | 1,485 | 1,460 | 1,470 | 2,900 |
| 2005/10/17 | 1,499 | 1,499 | 1,470 | 1,470 | 5,800 |
| 2005/10/14 | 1,550 | 1,550 | 1,430 | 1,480 | 6,700 |
| 2005/10/13 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 |
| 2005/10/12 | 1,400 | 1,450 | 1,400 | 1,450 | 5,100 |
| 2005/10/11 | 1,400 | 1,450 | 1,400 | 1,450 | 5,800 |
| 2005/10/07 | 1,316 | 1,400 | 1,316 | 1,400 | 2,600 |
| 2005/10/06 | 1,330 | 1,348 | 1,320 | 1,348 | 500 |
| 2005/10/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2005/10/04 | 1,351 | 1,365 | 1,315 | 1,315 | 2,300 |
| 2005/09/30 | 1,315 | 1,315 | 1,315 | 1,315 | 1,600 |
| 2005/09/29 | 1,315 | 1,315 | 1,315 | 1,315 | 500 |
| 2005/09/28 | 1,311 | 1,319 | 1,311 | 1,315 | 1,400 |
| 2005/09/27 | 1,325 | 1,325 | 1,300 | 1,311 | 2,100 |
| 2005/09/26 | 1,320 | 1,326 | 1,320 | 1,326 | 600 |
| 2005/09/22 | 1,300 | 1,339 | 1,300 | 1,326 | 2,900 |
| 2005/09/21 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2005/09/20 | 1,318 | 1,327 | 1,300 | 1,327 | 1,100 |
| 2005/09/16 | 1,290 | 1,290 | 1,290 | 1,290 | 800 |
| 2005/09/15 | 1,300 | 1,300 | 1,280 | 1,280 | 17,400 |
| 2005/09/14 | 1,320 | 1,320 | 1,300 | 1,300 | 300 |
| 2005/09/13 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2005/09/12 | 1,305 | 1,320 | 1,300 | 1,320 | 5,800 |
| 2005/09/09 | 1,310 | 1,310 | 1,305 | 1,305 | 3,400 |
| 2005/09/07 | 1,315 | 1,320 | 1,315 | 1,318 | 5,000 |
| 2005/09/06 | 1,320 | 1,326 | 1,320 | 1,326 | 2,500 |
| 2005/09/05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2005/09/02 | 1,310 | 1,345 | 1,310 | 1,345 | 2,700 |
| 2005/09/01 | 1,320 | 1,320 | 1,320 | 1,320 | 3,100 |
| 2005/08/31 | 1,338 | 1,338 | 1,300 | 1,300 | 400 |
| 2005/08/30 | 1,333 | 1,333 | 1,300 | 1,300 | 200 |
| 2005/08/29 | 1,301 | 1,301 | 1,290 | 1,295 | 3,400 |
| 2005/08/23 | 1,339 | 1,339 | 1,301 | 1,301 | 1,700 |
| 2005/08/22 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2005/08/19 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2005/08/18 | 1,319 | 1,319 | 1,319 | 1,319 | 100 |
| 2005/08/17 | 1,300 | 1,320 | 1,300 | 1,320 | 700 |
| 2005/08/16 | 1,344 | 1,344 | 1,300 | 1,300 | 1,000 |
| 2005/08/15 | 1,310 | 1,345 | 1,310 | 1,345 | 300 |
| 2005/08/12 | 1,300 | 1,319 | 1,300 | 1,300 | 6,500 |
| 2005/08/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2005/08/08 | 1,300 | 1,300 | 1,295 | 1,300 | 1,600 |
| 2005/08/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,600 |
| 2005/08/04 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2005/08/03 | 1,300 | 1,300 | 1,299 | 1,299 | 500 |
| 2005/08/02 | 1,325 | 1,325 | 1,300 | 1,300 | 5,200 |
| 2005/08/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,400 |
| 2005/07/29 | 1,300 | 1,300 | 1,300 | 1,300 | 4,300 |
| 2005/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2005/07/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2005/07/26 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2005/07/25 | 1,349 | 1,349 | 1,301 | 1,301 | 3,700 |
| 2005/07/22 | 1,310 | 1,349 | 1,310 | 1,349 | 1,400 |
| 2005/07/21 | 1,307 | 1,310 | 1,307 | 1,310 | 1,200 |
| 2005/07/20 | 1,310 | 1,320 | 1,310 | 1,320 | 700 |
| 2005/07/19 | 1,300 | 1,310 | 1,300 | 1,310 | 2,600 |
| 2005/07/15 | 1,300 | 1,300 | 1,220 | 1,300 | 12,800 |
| 2005/07/14 | 1,300 | 1,300 | 1,300 | 1,300 | 5,800 |
| 2005/07/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,400 |
| 2005/07/12 | 1,301 | 1,304 | 1,300 | 1,300 | 4,700 |
| 2005/07/11 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2005/07/07 | 1,320 | 1,320 | 1,300 | 1,300 | 900 |
| 2005/07/06 | 1,315 | 1,315 | 1,315 | 1,315 | 700 |
| 2005/07/05 | 1,312 | 1,312 | 1,312 | 1,312 | 500 |
| 2005/07/04 | 1,340 | 1,340 | 1,300 | 1,300 | 1,100 |
| 2005/07/01 | 1,359 | 1,359 | 1,330 | 1,353 | 2,900 |
| 2005/06/30 | 1,315 | 1,359 | 1,315 | 1,359 | 800 |
| 2005/06/29 | 1,302 | 1,302 | 1,300 | 1,300 | 300 |
| 2005/06/28 | 1,309 | 1,310 | 1,301 | 1,301 | 600 |
| 2005/06/27 | 1,300 | 1,310 | 1,300 | 1,300 | 1,200 |
| 2005/06/23 | 1,300 | 1,300 | 1,300 | 1,300 | 5,500 |
| 2005/06/21 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2005/06/20 | 1,281 | 1,300 | 1,281 | 1,300 | 2,200 |
| 2005/06/17 | 1,297 | 1,305 | 1,297 | 1,305 | 2,000 |
| 2005/06/16 | 1,262 | 1,297 | 1,262 | 1,297 | 4,400 |
| 2005/06/15 | 1,294 | 1,294 | 1,260 | 1,261 | 4,300 |
| 2005/06/14 | 1,256 | 1,260 | 1,256 | 1,260 | 11,200 |
| 2005/06/13 | 1,255 | 1,256 | 1,255 | 1,256 | 3,400 |
| 2005/06/10 | 1,237 | 1,255 | 1,230 | 1,255 | 2,600 |
| 2005/06/09 | 1,220 | 1,236 | 1,220 | 1,236 | 1,700 |
| 2005/06/08 | 1,288 | 1,288 | 1,204 | 1,210 | 1,900 |
| 2005/06/07 | 1,330 | 1,330 | 1,288 | 1,288 | 900 |
| 2005/06/06 | 1,340 | 1,340 | 1,310 | 1,310 | 600 |
| 2005/06/03 | 1,339 | 1,350 | 1,339 | 1,350 | 7,200 |
| 2005/06/02 | 1,380 | 1,380 | 1,339 | 1,339 | 1,900 |
| 2005/05/30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,400 |
| 2005/05/26 | 1,374 | 1,380 | 1,352 | 1,380 | 7,600 |
| 2005/05/25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,200 |
| 2005/05/24 | 1,380 | 1,380 | 1,350 | 1,350 | 6,100 |
| 2005/05/23 | 1,399 | 1,400 | 1,355 | 1,355 | 2,900 |
| 2005/05/20 | 1,385 | 1,385 | 1,385 | 1,385 | 300 |
| 2005/05/19 | 1,395 | 1,395 | 1,380 | 1,385 | 1,300 |
| 2005/05/18 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2005/05/17 | 1,399 | 1,399 | 1,399 | 1,399 | 400 |
| 2005/05/16 | 1,362 | 1,370 | 1,362 | 1,370 | 500 |
| 2005/05/13 | 1,399 | 1,399 | 1,350 | 1,362 | 2,200 |
| 2005/05/11 | 1,372 | 1,400 | 1,372 | 1,378 | 700 |
| 2005/05/10 | 1,400 | 1,405 | 1,399 | 1,400 | 17,500 |
| 2005/05/09 | 1,400 | 1,415 | 1,396 | 1,406 | 9,600 |
| 2005/05/06 | 1,400 | 1,404 | 1,400 | 1,400 | 1,200 |
| 2005/05/02 | 1,400 | 1,402 | 1,400 | 1,402 | 2,300 |
| 2005/04/28 | 1,400 | 1,400 | 1,400 | 1,400 | 800 |
| 2005/04/27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,900 |
| 2005/04/26 | 1,400 | 1,405 | 1,388 | 1,388 | 400 |
| 2005/04/25 | 1,419 | 1,419 | 1,350 | 1,400 | 1,800 |
| 2005/04/22 | 1,409 | 1,409 | 1,408 | 1,408 | 2,100 |
| 2005/04/21 | 1,400 | 1,409 | 1,390 | 1,409 | 500 |
| 2005/04/20 | 1,420 | 1,420 | 1,397 | 1,400 | 2,000 |
| 2005/04/19 | 1,419 | 1,419 | 1,380 | 1,410 | 600 |
| 2005/04/18 | 1,470 | 1,470 | 1,419 | 1,419 | 2,300 |
| 2005/04/15 | 1,430 | 1,430 | 1,390 | 1,390 | 1,300 |
| 2005/04/14 | 1,405 | 1,405 | 1,375 | 1,375 | 2,500 |
| 2005/04/13 | 1,410 | 1,410 | 1,405 | 1,405 | 200 |
| 2005/04/12 | 1,405 | 1,411 | 1,405 | 1,410 | 800 |
| 2005/04/11 | 1,430 | 1,430 | 1,400 | 1,400 | 200 |
| 2005/04/08 | 1,400 | 1,420 | 1,400 | 1,420 | 3,400 |
| 2005/04/07 | 1,370 | 1,400 | 1,370 | 1,400 | 3,800 |
| 2005/04/06 | 1,460 | 1,465 | 1,450 | 1,450 | 2,400 |
| 2005/04/05 | 1,452 | 1,460 | 1,452 | 1,460 | 2,000 |
| 2005/04/04 | 1,450 | 1,451 | 1,450 | 1,451 | 5,900 |
| 2005/04/01 | 1,450 | 1,470 | 1,450 | 1,470 | 11,600 |
| 2005/03/31 | 1,469 | 1,470 | 1,469 | 1,470 | 1,800 |
| 2005/03/30 | 1,460 | 1,461 | 1,450 | 1,461 | 2,000 |
| 2005/03/29 | 1,470 | 1,471 | 1,450 | 1,460 | 3,100 |
| 2005/03/28 | 1,450 | 1,451 | 1,450 | 1,450 | 2,100 |
| 2005/03/25 | 1,497 | 1,497 | 1,450 | 1,477 | 4,100 |
| 2005/03/24 | 1,460 | 1,497 | 1,460 | 1,497 | 600 |
| 2005/03/23 | 1,538 | 1,538 | 1,450 | 1,460 | 12,700 |
| 2005/03/22 | 1,530 | 1,569 | 1,500 | 1,540 | 12,200 |
| 2005/03/18 | 1,345 | 1,500 | 1,325 | 1,500 | 19,200 |
| 2005/03/17 | 1,300 | 1,338 | 1,300 | 1,300 | 6,400 |
| 2005/03/16 | 1,340 | 1,340 | 1,300 | 1,300 | 2,400 |
| 2005/03/14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2005/03/11 | 1,289 | 1,320 | 1,289 | 1,320 | 3,700 |
| 2005/03/10 | 1,280 | 1,280 | 1,270 | 1,270 | 300 |
| 2005/03/09 | 1,300 | 1,300 | 1,280 | 1,280 | 4,400 |
| 2005/03/08 | 1,270 | 1,270 | 1,270 | 1,270 | 11,000 |
| 2005/03/07 | 1,285 | 1,285 | 1,270 | 1,270 | 4,400 |
| 2005/03/04 | 1,290 | 1,290 | 1,289 | 1,289 | 300 |
| 2005/03/03 | 1,252 | 1,254 | 1,252 | 1,254 | 300 |
| 2005/03/02 | 1,250 | 1,251 | 1,250 | 1,251 | 300 |
| 2005/03/01 | 1,250 | 1,250 | 1,240 | 1,250 | 11,900 |
| 2005/02/28 | 1,250 | 1,252 | 1,245 | 1,252 | 20,400 |
| 2005/02/25 | 1,250 | 1,251 | 1,240 | 1,240 | 15,400 |
| 2005/02/24 | 1,235 | 1,238 | 1,235 | 1,238 | 700 |
| 2005/02/23 | 1,300 | 1,300 | 1,204 | 1,204 | 8,200 |
| 2005/02/22 | 1,326 | 1,326 | 1,300 | 1,300 | 1,300 |
| 2005/02/21 | 1,290 | 1,348 | 1,290 | 1,329 | 800 |
| 2005/02/18 | 1,300 | 1,300 | 1,250 | 1,251 | 2,600 |
| 2005/02/17 | 1,259 | 1,261 | 1,258 | 1,258 | 2,200 |
| 2005/02/16 | 1,250 | 1,300 | 1,250 | 1,300 | 2,100 |
| 2005/02/15 | 1,251 | 1,390 | 1,251 | 1,350 | 2,900 |
| 2005/02/14 | 1,389 | 1,390 | 1,389 | 1,390 | 1,800 |
| 2005/02/10 | 1,450 | 1,450 | 1,281 | 1,390 | 3,600 |
| 2005/02/09 | 1,240 | 1,250 | 1,220 | 1,250 | 7,500 |
| 2005/02/08 | 1,239 | 1,240 | 1,239 | 1,240 | 600 |
| 2005/02/07 | 1,220 | 1,240 | 1,220 | 1,240 | 1,000 |
| 2005/02/04 | 1,201 | 1,210 | 1,200 | 1,200 | 2,300 |
| 2005/02/03 | 1,200 | 1,210 | 1,200 | 1,210 | 200 |
| 2005/02/02 | 1,200 | 1,205 | 1,200 | 1,200 | 2,600 |
| 2005/02/01 | 1,245 | 1,245 | 1,200 | 1,200 | 7,700 |
| 2005/01/28 | 1,220 | 1,245 | 1,220 | 1,245 | 4,800 |
| 2005/01/27 | 1,219 | 1,220 | 1,218 | 1,220 | 1,200 |
| 2005/01/26 | 1,190 | 1,200 | 1,190 | 1,200 | 6,400 |
| 2005/01/25 | 1,180 | 1,190 | 1,179 | 1,190 | 1,900 |
| 2005/01/24 | 1,150 | 1,180 | 1,150 | 1,152 | 3,200 |
| 2005/01/21 | 1,141 | 1,175 | 1,141 | 1,175 | 2,000 |
| 2005/01/19 | 1,142 | 1,142 | 1,140 | 1,140 | 1,300 |
| 2005/01/18 | 1,180 | 1,190 | 1,140 | 1,140 | 3,300 |
| 2005/01/17 | 1,141 | 1,141 | 1,140 | 1,140 | 500 |
| 2005/01/14 | 1,175 | 1,175 | 1,175 | 1,175 | 300 |
| 2005/01/13 | 1,135 | 1,135 | 1,135 | 1,135 | 2,100 |
| 2005/01/12 | 1,124 | 1,136 | 1,124 | 1,135 | 600 |
| 2005/01/11 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2005/01/06 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
| 2005/01/05 | 1,125 | 1,125 | 1,125 | 1,125 | 700 |