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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,276 | 1,300 | 1,270 | 1,300 | 3,800 |
| 2006/12/28 | 1,260 | 1,270 | 1,260 | 1,270 | 2,100 |
| 2006/12/27 | 1,235 | 1,259 | 1,235 | 1,235 | 1,800 |
| 2006/12/26 | 1,259 | 1,259 | 1,233 | 1,233 | 600 |
| 2006/12/25 | 1,222 | 1,258 | 1,221 | 1,258 | 2,100 |
| 2006/12/22 | 1,205 | 1,205 | 1,205 | 1,205 | 1,700 |
| 2006/12/21 | 1,190 | 1,190 | 1,170 | 1,170 | 300 |
| 2006/12/20 | 1,170 | 1,190 | 1,170 | 1,190 | 400 |
| 2006/12/19 | 1,170 | 1,185 | 1,170 | 1,170 | 2,400 |
| 2006/12/18 | 1,169 | 1,169 | 1,150 | 1,169 | 400 |
| 2006/12/15 | 1,150 | 1,170 | 1,150 | 1,169 | 2,000 |
| 2006/12/13 | 1,155 | 1,155 | 1,140 | 1,140 | 6,900 |
| 2006/12/12 | 1,166 | 1,168 | 1,147 | 1,155 | 1,900 |
| 2006/12/11 | 1,160 | 1,160 | 1,150 | 1,150 | 4,300 |
| 2006/12/08 | 1,160 | 1,187 | 1,160 | 1,187 | 1,300 |
| 2006/12/07 | 1,170 | 1,190 | 1,170 | 1,180 | 900 |
| 2006/12/06 | 1,168 | 1,200 | 1,160 | 1,161 | 1,300 |
| 2006/12/05 | 1,168 | 1,170 | 1,138 | 1,170 | 4,100 |
| 2006/12/04 | 1,151 | 1,169 | 1,141 | 1,169 | 1,000 |
| 2006/12/01 | 1,165 | 1,165 | 1,151 | 1,151 | 900 |
| 2006/11/30 | 1,100 | 1,150 | 1,100 | 1,149 | 900 |
| 2006/11/29 | 1,080 | 1,100 | 1,080 | 1,100 | 2,900 |
| 2006/11/28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,100 |
| 2006/11/27 | 1,120 | 1,120 | 1,050 | 1,088 | 4,900 |
| 2006/11/24 | 1,119 | 1,119 | 1,100 | 1,100 | 200 |
| 2006/11/22 | 1,137 | 1,137 | 1,063 | 1,130 | 3,100 |
| 2006/11/21 | 1,052 | 1,139 | 1,052 | 1,139 | 2,100 |
| 2006/11/20 | 1,138 | 1,138 | 1,040 | 1,040 | 3,200 |
| 2006/11/17 | 1,150 | 1,150 | 1,110 | 1,137 | 2,700 |
| 2006/11/16 | 1,177 | 1,177 | 1,151 | 1,151 | 1,800 |
| 2006/11/15 | 1,156 | 1,159 | 1,156 | 1,159 | 1,300 |
| 2006/11/14 | 1,137 | 1,176 | 1,135 | 1,136 | 6,000 |
| 2006/11/13 | 1,192 | 1,196 | 1,191 | 1,196 | 900 |
| 2006/11/10 | 1,198 | 1,199 | 1,198 | 1,199 | 400 |
| 2006/11/09 | 1,200 | 1,200 | 1,180 | 1,200 | 2,300 |
| 2006/11/08 | 1,207 | 1,207 | 1,200 | 1,200 | 1,600 |
| 2006/11/07 | 1,217 | 1,217 | 1,202 | 1,202 | 2,600 |
| 2006/11/06 | 1,221 | 1,221 | 1,220 | 1,220 | 1,400 |
| 2006/11/02 | 1,220 | 1,245 | 1,220 | 1,240 | 2,900 |
| 2006/11/01 | 1,220 | 1,230 | 1,220 | 1,230 | 700 |
| 2006/10/31 | 1,220 | 1,244 | 1,220 | 1,220 | 2,100 |
| 2006/10/30 | 1,230 | 1,245 | 1,230 | 1,230 | 1,500 |
| 2006/10/27 | 1,231 | 1,232 | 1,230 | 1,230 | 800 |
| 2006/10/26 | 1,232 | 1,250 | 1,231 | 1,231 | 1,000 |
| 2006/10/25 | 1,235 | 1,250 | 1,235 | 1,250 | 300 |
| 2006/10/24 | 1,250 | 1,250 | 1,230 | 1,250 | 4,200 |
| 2006/10/23 | 1,236 | 1,272 | 1,235 | 1,266 | 2,700 |
| 2006/10/20 | 1,237 | 1,240 | 1,231 | 1,234 | 500 |
| 2006/10/19 | 1,240 | 1,251 | 1,235 | 1,235 | 1,500 |
| 2006/10/18 | 1,237 | 1,250 | 1,231 | 1,240 | 900 |
| 2006/10/17 | 1,241 | 1,245 | 1,236 | 1,237 | 1,600 |
| 2006/10/16 | 1,240 | 1,250 | 1,240 | 1,240 | 400 |
| 2006/10/13 | 1,224 | 1,245 | 1,224 | 1,245 | 2,800 |
| 2006/10/12 | 1,250 | 1,270 | 1,230 | 1,240 | 4,300 |
| 2006/10/11 | 1,303 | 1,303 | 1,250 | 1,250 | 3,100 |
| 2006/10/10 | 1,290 | 1,320 | 1,290 | 1,303 | 2,300 |
| 2006/10/06 | 1,284 | 1,290 | 1,268 | 1,290 | 1,300 |
| 2006/10/05 | 1,290 | 1,290 | 1,263 | 1,264 | 300 |
| 2006/10/04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,400 |
| 2006/10/03 | 1,280 | 1,318 | 1,260 | 1,318 | 23,800 |
| 2006/10/02 | 1,260 | 1,280 | 1,260 | 1,280 | 3,700 |
| 2006/09/29 | 1,260 | 1,260 | 1,250 | 1,250 | 1,700 |
| 2006/09/28 | 1,250 | 1,252 | 1,240 | 1,252 | 8,300 |
| 2006/09/27 | 1,252 | 1,252 | 1,235 | 1,236 | 1,700 |
| 2006/09/26 | 1,259 | 1,259 | 1,252 | 1,252 | 200 |
| 2006/09/25 | 1,250 | 1,260 | 1,240 | 1,250 | 4,200 |
| 2006/09/22 | 1,290 | 1,290 | 1,257 | 1,290 | 4,500 |
| 2006/09/21 | 1,270 | 1,290 | 1,260 | 1,290 | 600 |
| 2006/09/20 | 1,303 | 1,303 | 1,290 | 1,290 | 1,300 |
| 2006/09/19 | 1,349 | 1,349 | 1,310 | 1,310 | 2,200 |
| 2006/09/15 | 1,332 | 1,332 | 1,332 | 1,332 | 200 |
| 2006/09/14 | 1,330 | 1,330 | 1,311 | 1,329 | 400 |
| 2006/09/13 | 1,347 | 1,347 | 1,307 | 1,324 | 1,400 |
| 2006/09/12 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2006/09/11 | 1,331 | 1,355 | 1,320 | 1,355 | 5,300 |
| 2006/09/08 | 1,312 | 1,349 | 1,312 | 1,326 | 1,500 |
| 2006/09/07 | 1,331 | 1,351 | 1,331 | 1,351 | 700 |
| 2006/09/06 | 1,350 | 1,369 | 1,350 | 1,369 | 700 |
| 2006/09/05 | 1,339 | 1,350 | 1,335 | 1,350 | 1,500 |
| 2006/09/04 | 1,329 | 1,335 | 1,329 | 1,330 | 600 |
| 2006/09/01 | 1,325 | 1,325 | 1,280 | 1,310 | 1,900 |
| 2006/08/31 | 1,330 | 1,340 | 1,330 | 1,330 | 1,200 |
| 2006/08/30 | 1,339 | 1,339 | 1,308 | 1,330 | 300 |
| 2006/08/29 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2006/08/28 | 1,340 | 1,340 | 1,301 | 1,301 | 1,200 |
| 2006/08/25 | 1,335 | 1,350 | 1,335 | 1,350 | 300 |
| 2006/08/23 | 1,355 | 1,355 | 1,343 | 1,355 | 3,600 |
| 2006/08/22 | 1,342 | 1,355 | 1,342 | 1,355 | 600 |
| 2006/08/21 | 1,329 | 1,380 | 1,329 | 1,380 | 900 |
| 2006/08/18 | 1,300 | 1,324 | 1,300 | 1,324 | 700 |
| 2006/08/17 | 1,306 | 1,323 | 1,305 | 1,323 | 2,400 |
| 2006/08/16 | 1,300 | 1,300 | 1,300 | 1,300 | 700 |
| 2006/08/15 | 1,298 | 1,298 | 1,281 | 1,281 | 200 |
| 2006/08/14 | 1,315 | 1,315 | 1,299 | 1,299 | 300 |
| 2006/08/11 | 1,315 | 1,315 | 1,315 | 1,315 | 400 |
| 2006/08/10 | 1,300 | 1,319 | 1,270 | 1,319 | 700 |
| 2006/08/09 | 1,255 | 1,315 | 1,255 | 1,315 | 1,600 |
| 2006/08/08 | 1,254 | 1,260 | 1,254 | 1,260 | 1,100 |
| 2006/08/07 | 1,276 | 1,276 | 1,255 | 1,255 | 1,700 |
| 2006/08/04 | 1,274 | 1,275 | 1,274 | 1,275 | 1,500 |
| 2006/08/03 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2006/08/02 | 1,251 | 1,276 | 1,251 | 1,275 | 9,500 |
| 2006/08/01 | 1,252 | 1,252 | 1,250 | 1,251 | 2,600 |
| 2006/07/31 | 1,250 | 1,251 | 1,250 | 1,251 | 1,600 |
| 2006/07/28 | 1,230 | 1,263 | 1,230 | 1,250 | 5,800 |
| 2006/07/27 | 1,269 | 1,269 | 1,250 | 1,250 | 3,200 |
| 2006/07/26 | 1,274 | 1,274 | 1,269 | 1,269 | 1,900 |
| 2006/07/25 | 1,274 | 1,274 | 1,274 | 1,274 | 400 |
| 2006/07/24 | 1,274 | 1,274 | 1,274 | 1,274 | 200 |
| 2006/07/21 | 1,265 | 1,280 | 1,250 | 1,274 | 7,600 |
| 2006/07/20 | 1,260 | 1,265 | 1,260 | 1,265 | 1,300 |
| 2006/07/19 | 1,270 | 1,271 | 1,260 | 1,261 | 700 |
| 2006/07/18 | 1,300 | 1,300 | 1,290 | 1,290 | 500 |
| 2006/07/14 | 1,329 | 1,349 | 1,290 | 1,349 | 4,800 |
| 2006/07/13 | 1,330 | 1,330 | 1,320 | 1,330 | 2,900 |
| 2006/07/12 | 1,294 | 1,330 | 1,270 | 1,330 | 7,100 |
| 2006/07/11 | 1,270 | 1,280 | 1,260 | 1,275 | 11,000 |
| 2006/07/10 | 1,330 | 1,330 | 1,220 | 1,260 | 44,400 |
| 2006/07/07 | 1,360 | 1,370 | 1,360 | 1,370 | 200 |
| 2006/07/06 | 1,360 | 1,365 | 1,355 | 1,365 | 2,200 |
| 2006/07/05 | 1,360 | 1,400 | 1,360 | 1,385 | 3,500 |
| 2006/07/04 | 1,358 | 1,418 | 1,358 | 1,417 | 7,100 |
| 2006/07/03 | 1,428 | 1,428 | 1,428 | 1,428 | 1,200 |
| 2006/06/30 | 1,390 | 1,432 | 1,390 | 1,432 | 3,100 |
| 2006/06/29 | 1,409 | 1,409 | 1,380 | 1,381 | 600 |
| 2006/06/28 | 1,418 | 1,418 | 1,411 | 1,412 | 1,400 |
| 2006/06/27 | 1,417 | 1,420 | 1,417 | 1,418 | 2,000 |
| 2006/06/26 | 1,452 | 1,452 | 1,415 | 1,449 | 400 |
| 2006/06/23 | 1,467 | 1,467 | 1,411 | 1,452 | 2,300 |
| 2006/06/22 | 1,470 | 1,490 | 1,410 | 1,470 | 700 |
| 2006/06/21 | 1,474 | 1,474 | 1,465 | 1,470 | 1,400 |
| 2006/06/19 | 1,476 | 1,476 | 1,430 | 1,475 | 900 |
| 2006/06/14 | 1,457 | 1,477 | 1,457 | 1,477 | 500 |
| 2006/06/13 | 1,400 | 1,457 | 1,400 | 1,457 | 1,200 |
| 2006/06/12 | 1,415 | 1,457 | 1,400 | 1,457 | 5,600 |
| 2006/06/09 | 1,418 | 1,418 | 1,371 | 1,371 | 300 |
| 2006/06/08 | 1,446 | 1,446 | 1,418 | 1,418 | 300 |
| 2006/06/07 | 1,479 | 1,479 | 1,418 | 1,418 | 200 |
| 2006/06/06 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2006/06/05 | 1,496 | 1,497 | 1,496 | 1,497 | 300 |
| 2006/06/02 | 1,480 | 1,500 | 1,432 | 1,500 | 2,200 |
| 2006/06/01 | 1,480 | 1,490 | 1,450 | 1,480 | 2,200 |
| 2006/05/31 | 1,498 | 1,498 | 1,480 | 1,480 | 400 |
| 2006/05/30 | 1,485 | 1,497 | 1,485 | 1,497 | 1,400 |
| 2006/05/29 | 1,461 | 1,480 | 1,461 | 1,480 | 500 |
| 2006/05/26 | 1,452 | 1,455 | 1,451 | 1,455 | 2,300 |
| 2006/05/25 | 1,484 | 1,484 | 1,450 | 1,451 | 1,700 |
| 2006/05/24 | 1,480 | 1,481 | 1,423 | 1,444 | 2,400 |
| 2006/05/23 | 1,610 | 1,610 | 1,598 | 1,600 | 18,000 |
| 2006/05/22 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 |
| 2006/05/19 | 1,610 | 1,610 | 1,600 | 1,610 | 20,300 |
| 2006/05/18 | 1,610 | 1,610 | 1,600 | 1,610 | 8,900 |
| 2006/05/17 | 1,610 | 1,610 | 1,610 | 1,610 | 2,600 |
| 2006/05/16 | 1,610 | 1,630 | 1,610 | 1,610 | 7,400 |
| 2006/05/15 | 1,614 | 1,620 | 1,600 | 1,607 | 3,100 |
| 2006/05/12 | 1,600 | 1,615 | 1,600 | 1,615 | 20,300 |
| 2006/05/11 | 1,600 | 1,620 | 1,600 | 1,611 | 1,800 |
| 2006/05/10 | 1,620 | 1,620 | 1,600 | 1,610 | 3,200 |
| 2006/05/09 | 1,598 | 1,620 | 1,598 | 1,620 | 1,600 |
| 2006/05/08 | 1,580 | 1,590 | 1,580 | 1,590 | 400 |
| 2006/05/02 | 1,575 | 1,580 | 1,570 | 1,580 | 5,000 |
| 2006/05/01 | 1,575 | 1,576 | 1,575 | 1,576 | 300 |
| 2006/04/28 | 1,590 | 1,590 | 1,575 | 1,580 | 2,400 |
| 2006/04/27 | 1,575 | 1,590 | 1,575 | 1,590 | 1,100 |
| 2006/04/26 | 1,600 | 1,600 | 1,572 | 1,587 | 3,300 |
| 2006/04/25 | 1,577 | 1,600 | 1,577 | 1,600 | 1,300 |
| 2006/04/24 | 1,600 | 1,600 | 1,575 | 1,576 | 1,600 |
| 2006/04/21 | 1,575 | 1,622 | 1,575 | 1,602 | 3,200 |
| 2006/04/20 | 1,597 | 1,597 | 1,570 | 1,571 | 3,200 |
| 2006/04/19 | 1,575 | 1,698 | 1,575 | 1,596 | 4,700 |
| 2006/04/18 | 1,560 | 1,565 | 1,555 | 1,561 | 1,600 |
| 2006/04/17 | 1,540 | 1,560 | 1,540 | 1,560 | 3,000 |
| 2006/04/14 | 1,530 | 1,536 | 1,530 | 1,532 | 1,400 |
| 2006/04/13 | 1,535 | 1,536 | 1,533 | 1,536 | 3,200 |
| 2006/04/12 | 1,530 | 1,535 | 1,526 | 1,535 | 2,700 |
| 2006/04/11 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 |
| 2006/04/10 | 1,530 | 1,531 | 1,520 | 1,520 | 4,600 |
| 2006/04/07 | 1,520 | 1,530 | 1,490 | 1,530 | 18,800 |
| 2006/04/06 | 1,515 | 1,530 | 1,500 | 1,530 | 23,000 |
| 2006/04/05 | 1,520 | 1,525 | 1,510 | 1,515 | 8,400 |
| 2006/04/04 | 1,520 | 1,521 | 1,460 | 1,520 | 18,500 |
| 2006/04/03 | 1,500 | 1,520 | 1,500 | 1,520 | 14,400 |
| 2006/03/31 | 1,458 | 1,500 | 1,458 | 1,500 | 6,500 |
| 2006/03/30 | 1,453 | 1,459 | 1,453 | 1,459 | 300 |
| 2006/03/29 | 1,435 | 1,448 | 1,435 | 1,445 | 2,100 |
| 2006/03/28 | 1,452 | 1,452 | 1,438 | 1,438 | 3,200 |
| 2006/03/27 | 1,410 | 1,441 | 1,410 | 1,441 | 1,200 |
| 2006/03/24 | 1,421 | 1,421 | 1,400 | 1,400 | 1,600 |
| 2006/03/23 | 1,400 | 1,420 | 1,388 | 1,420 | 8,400 |
| 2006/03/22 | 1,383 | 1,397 | 1,383 | 1,397 | 2,200 |
| 2006/03/20 | 1,380 | 1,382 | 1,380 | 1,382 | 700 |
| 2006/03/17 | 1,385 | 1,391 | 1,337 | 1,380 | 3,800 |
| 2006/03/16 | 1,379 | 1,380 | 1,375 | 1,380 | 4,400 |
| 2006/03/15 | 1,337 | 1,339 | 1,337 | 1,339 | 400 |
| 2006/03/14 | 1,346 | 1,346 | 1,329 | 1,335 | 5,500 |
| 2006/03/13 | 1,351 | 1,383 | 1,340 | 1,346 | 4,200 |
| 2006/03/10 | 1,330 | 1,350 | 1,330 | 1,350 | 600 |
| 2006/03/09 | 1,359 | 1,359 | 1,329 | 1,329 | 1,900 |
| 2006/03/08 | 1,362 | 1,362 | 1,359 | 1,359 | 700 |
| 2006/03/07 | 1,362 | 1,362 | 1,320 | 1,362 | 2,700 |
| 2006/03/06 | 1,363 | 1,363 | 1,355 | 1,362 | 1,500 |
| 2006/03/03 | 1,365 | 1,370 | 1,363 | 1,363 | 2,600 |
| 2006/03/02 | 1,370 | 1,375 | 1,365 | 1,365 | 2,900 |
| 2006/03/01 | 1,370 | 1,375 | 1,370 | 1,370 | 1,000 |
| 2006/02/28 | 1,380 | 1,380 | 1,370 | 1,370 | 2,800 |
| 2006/02/27 | 1,383 | 1,400 | 1,374 | 1,374 | 4,100 |
| 2006/02/24 | 1,420 | 1,420 | 1,363 | 1,363 | 2,000 |
| 2006/02/23 | 1,421 | 1,430 | 1,420 | 1,420 | 5,700 |
| 2006/02/22 | 1,420 | 1,420 | 1,420 | 1,420 | 500 |
| 2006/02/21 | 1,421 | 1,432 | 1,420 | 1,420 | 2,600 |
| 2006/02/20 | 1,472 | 1,472 | 1,472 | 1,472 | 200 |
| 2006/02/17 | 1,473 | 1,473 | 1,473 | 1,473 | 400 |
| 2006/02/16 | 1,490 | 1,490 | 1,474 | 1,474 | 600 |
| 2006/02/15 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2006/02/14 | 1,500 | 1,500 | 1,490 | 1,490 | 400 |
| 2006/02/13 | 1,500 | 1,500 | 1,500 | 1,500 | 900 |
| 2006/02/10 | 1,511 | 1,511 | 1,500 | 1,500 | 200 |
| 2006/02/09 | 1,502 | 1,502 | 1,502 | 1,502 | 200 |
| 2006/02/08 | 1,507 | 1,507 | 1,480 | 1,480 | 600 |
| 2006/02/07 | 1,519 | 1,519 | 1,481 | 1,481 | 500 |
| 2006/02/06 | 1,520 | 1,520 | 1,520 | 1,520 | 3,500 |
| 2006/02/03 | 1,520 | 1,527 | 1,520 | 1,520 | 17,400 |
| 2006/02/02 | 1,520 | 1,550 | 1,520 | 1,520 | 29,200 |
| 2006/02/01 | 1,521 | 1,548 | 1,500 | 1,548 | 9,500 |
| 2006/01/31 | 1,523 | 1,525 | 1,520 | 1,520 | 3,000 |
| 2006/01/30 | 1,518 | 1,523 | 1,510 | 1,523 | 2,300 |
| 2006/01/27 | 1,500 | 1,510 | 1,500 | 1,510 | 2,300 |
| 2006/01/26 | 1,500 | 1,510 | 1,490 | 1,503 | 5,700 |
| 2006/01/25 | 1,501 | 1,501 | 1,475 | 1,475 | 2,200 |
| 2006/01/24 | 1,466 | 1,500 | 1,466 | 1,500 | 3,800 |
| 2006/01/23 | 1,440 | 1,480 | 1,440 | 1,460 | 2,400 |
| 2006/01/19 | 1,420 | 1,478 | 1,420 | 1,435 | 1,000 |
| 2006/01/18 | 1,490 | 1,495 | 1,410 | 1,420 | 8,300 |
| 2006/01/17 | 1,500 | 1,500 | 1,451 | 1,491 | 5,500 |
| 2006/01/16 | 1,505 | 1,510 | 1,500 | 1,505 | 3,300 |
| 2006/01/13 | 1,500 | 1,510 | 1,500 | 1,510 | 1,700 |
| 2006/01/12 | 1,461 | 1,494 | 1,461 | 1,494 | 1,200 |
| 2006/01/11 | 1,458 | 1,470 | 1,458 | 1,458 | 2,400 |
| 2006/01/10 | 1,499 | 1,505 | 1,490 | 1,490 | 2,700 |
| 2006/01/06 | 1,499 | 1,500 | 1,460 | 1,499 | 5,600 |
| 2006/01/05 | 1,450 | 1,499 | 1,430 | 1,499 | 2,600 |
| 2006/01/04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,900 |