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
2007/12/27 1,089 1,089 1,089 1,089 400
2007/12/26 1,089 1,089 1,089 1,089 100
2007/12/25 1,100 1,100 1,072 1,072 300
2007/12/21 1,081 1,100 1,060 1,060 4,500
2007/12/20 1,083 1,083 1,081 1,081 1,400
2007/12/19 1,080 1,109 1,080 1,109 3,400
2007/12/18 1,101 1,110 1,100 1,100 4,300
2007/12/17 1,119 1,119 1,101 1,101 400
2007/12/14 1,101 1,120 1,100 1,120 6,500
2007/12/12 1,140 1,145 1,139 1,140 400
2007/12/11 1,179 1,179 1,120 1,120 6,500
2007/12/10 1,160 1,179 1,110 1,179 2,500
2007/12/07 1,175 1,175 1,155 1,175 400
2007/12/06 1,175 1,175 1,175 1,175 100
2007/12/05 1,198 1,198 1,198 1,198 200
2007/12/04 1,140 1,200 1,140 1,200 400
2007/12/03 1,140 1,160 1,140 1,160 300
2007/11/30 1,161 1,180 1,161 1,180 1,000
2007/11/29 1,080 1,110 1,080 1,101 1,000
2007/11/28 1,060 1,085 1,060 1,085 700
2007/11/27 1,128 1,128 1,060 1,060 800
2007/11/26 1,100 1,100 1,100 1,100 200
2007/11/22 1,080 1,112 1,080 1,112 2,500
2007/11/21 1,130 1,130 1,071 1,071 1,000
2007/11/20 1,120 1,130 1,100 1,130 2,100
2007/11/19 1,120 1,180 1,120 1,180 2,000
2007/11/16 1,200 1,200 1,200 1,200 1,000
2007/11/15 1,269 1,269 1,269 1,269 100
2007/11/14 1,215 1,230 1,215 1,230 200
2007/11/12 1,195 1,195 1,195 1,195 900
2007/11/09 1,240 1,240 1,235 1,235 400
2007/11/08 1,237 1,280 1,237 1,279 400
2007/11/07 1,240 1,271 1,240 1,256 1,400
2007/11/06 1,255 1,256 1,255 1,256 200
2007/11/05 1,272 1,273 1,272 1,273 300
2007/11/02 1,285 1,299 1,271 1,275 800
2007/11/01 1,300 1,300 1,280 1,281 600
2007/10/31 1,280 1,300 1,280 1,300 400
2007/10/30 1,280 1,280 1,279 1,280 700
2007/10/29 1,302 1,302 1,282 1,283 1,100
2007/10/26 1,300 1,301 1,300 1,301 500
2007/10/25 1,328 1,328 1,328 1,328 200
2007/10/24 1,319 1,348 1,318 1,328 1,600
2007/10/23 1,322 1,322 1,320 1,320 2,200
2007/10/22 1,310 1,323 1,309 1,323 300
2007/10/19 1,300 1,315 1,300 1,310 1,000
2007/10/18 1,300 1,318 1,281 1,318 900
2007/10/17 1,325 1,325 1,285 1,300 3,000
2007/10/16 1,318 1,339 1,318 1,329 400
2007/10/15 1,300 1,326 1,300 1,320 800
2007/10/12 1,349 1,350 1,300 1,300 600
2007/10/11 1,345 1,345 1,345 1,345 100
2007/10/09 1,360 1,360 1,360 1,360 300
2007/10/05 1,325 1,350 1,325 1,350 200
2007/10/04 1,300 1,300 1,300 1,300 100
2007/10/01 1,300 1,300 1,300 1,300 300
2007/09/28 1,315 1,320 1,300 1,320 8,900
2007/09/27 1,315 1,315 1,315 1,315 200
2007/09/26 1,305 1,305 1,300 1,305 700
2007/09/21 1,330 1,330 1,309 1,310 3,200
2007/09/20 1,324 1,330 1,290 1,330 1,700
2007/09/19 1,370 1,424 1,370 1,424 1,300
2007/09/18 1,350 1,370 1,350 1,370 400
2007/09/13 1,419 1,419 1,360 1,380 500
2007/09/12 1,420 1,420 1,420 1,420 100
2007/09/10 1,450 1,450 1,400 1,421 800
2007/09/07 1,448 1,450 1,400 1,450 3,000
2007/09/06 1,446 1,450 1,446 1,450 200
2007/09/05 1,426 1,426 1,426 1,426 200
2007/09/04 1,425 1,425 1,425 1,425 100
2007/09/03 1,435 1,435 1,435 1,435 200
2007/08/31 1,435 1,435 1,435 1,435 300
2007/08/30 1,465 1,470 1,465 1,465 3,500
2007/08/29 1,465 1,476 1,465 1,465 400
2007/08/28 1,465 1,465 1,465 1,465 100
2007/08/27 1,470 1,500 1,470 1,470 3,500
2007/08/23 1,502 1,530 1,470 1,470 5,900
2007/08/21 1,500 1,500 1,500 1,500 2,600
2007/08/20 1,500 1,500 1,500 1,500 300
2007/08/17 1,508 1,508 1,500 1,500 200
2007/08/16 1,508 1,508 1,508 1,508 100
2007/08/15 1,527 1,527 1,500 1,500 700
2007/08/13 1,528 1,528 1,528 1,528 3,000
2007/08/10 1,528 1,528 1,528 1,528 4,600
2007/08/09 1,529 1,529 1,529 1,529 1,700
2007/08/08 1,529 1,529 1,491 1,529 2,400
2007/08/07 1,529 1,529 1,529 1,529 100
2007/08/06 1,551 1,551 1,551 1,551 2,000
2007/08/03 1,599 1,599 1,599 1,599 100
2007/08/02 1,579 1,579 1,489 1,525 2,600
2007/08/01 1,599 1,599 1,599 1,599 100
2007/07/31 1,599 1,600 1,570 1,600 1,000
2007/07/30 1,599 1,600 1,559 1,559 1,100
2007/07/27 1,601 1,601 1,600 1,600 2,200
2007/07/26 1,650 1,650 1,625 1,640 1,400
2007/07/25 1,650 1,659 1,620 1,650 600
2007/07/23 1,660 1,660 1,660 1,660 2,700
2007/07/20 1,660 1,660 1,660 1,660 100
2007/07/19 1,659 1,660 1,652 1,660 3,000
2007/07/18 1,651 1,669 1,650 1,669 400
2007/07/17 1,670 1,670 1,650 1,670 3,600
2007/07/12 1,670 1,670 1,660 1,670 4,000
2007/07/11 1,669 1,670 1,662 1,670 5,600
2007/07/10 1,670 1,670 1,650 1,670 3,900
2007/07/09 1,650 1,670 1,650 1,670 4,200
2007/07/06 1,650 1,650 1,650 1,650 3,400
2007/07/05 1,630 1,630 1,625 1,625 2,000
2007/07/04 1,650 1,650 1,618 1,619 4,900
2007/07/03 1,655 1,668 1,650 1,652 5,000
2007/07/02 1,651 1,651 1,623 1,624 1,500
2007/06/29 1,650 1,655 1,650 1,655 600
2007/06/28 1,641 1,650 1,641 1,650 1,200
2007/06/27 1,670 1,675 1,670 1,675 5,100
2007/06/26 1,670 1,670 1,650 1,650 400
2007/06/25 1,650 1,675 1,640 1,670 8,600
2007/06/22 1,630 1,679 1,630 1,679 6,300
2007/06/21 1,610 1,630 1,610 1,630 3,800
2007/06/20 1,610 1,625 1,610 1,610 1,300
2007/06/19 1,611 1,611 1,610 1,610 3,900
2007/06/18 1,600 1,610 1,600 1,610 700
2007/06/15 1,567 1,600 1,567 1,600 6,900
2007/06/14 1,552 1,565 1,550 1,565 5,500
2007/06/13 1,568 1,570 1,545 1,550 3,000
2007/06/12 1,550 1,596 1,550 1,596 8,900
2007/06/11 1,550 1,560 1,549 1,550 1,700
2007/06/08 1,530 1,550 1,530 1,550 4,800
2007/06/07 1,530 1,530 1,525 1,530 400
2007/06/06 1,518 1,530 1,518 1,530 3,400
2007/06/05 1,519 1,519 1,519 1,519 100
2007/06/04 1,522 1,522 1,461 1,502 1,500
2007/06/01 1,511 1,524 1,509 1,524 3,900
2007/05/31 1,532 1,532 1,500 1,510 2,400
2007/05/30 1,534 1,534 1,534 1,534 100
2007/05/29 1,529 1,529 1,529 1,529 100
2007/05/28 1,548 1,548 1,500 1,500 1,300
2007/05/25 1,530 1,530 1,504 1,504 200
2007/05/24 1,548 1,548 1,500 1,502 1,000
2007/05/23 1,530 1,550 1,530 1,550 4,100
2007/05/22 1,500 1,530 1,500 1,530 800
2007/05/21 1,500 1,500 1,460 1,500 3,500
2007/05/18 1,517 1,517 1,510 1,511 1,200
2007/05/17 1,520 1,530 1,517 1,517 1,400
2007/05/16 1,545 1,550 1,510 1,550 3,800
2007/05/15 1,540 1,550 1,539 1,550 8,400
2007/05/14 1,520 1,548 1,520 1,548 1,400
2007/05/11 1,548 1,548 1,511 1,520 8,000
2007/05/10 1,550 1,550 1,520 1,550 6,200
2007/05/09 1,548 1,550 1,548 1,550 2,200
2007/05/08 1,535 1,550 1,535 1,548 500
2007/05/07 1,535 1,550 1,535 1,535 1,200
2007/05/02 1,551 1,551 1,533 1,550 2,600
2007/05/01 1,555 1,565 1,550 1,565 6,100
2007/04/27 1,549 1,550 1,521 1,550 600
2007/04/26 1,550 1,560 1,550 1,551 2,700
2007/04/25 1,549 1,550 1,536 1,550 6,000
2007/04/24 1,550 1,550 1,545 1,550 3,000
2007/04/23 1,521 1,550 1,520 1,540 6,000
2007/04/20 1,510 1,510 1,510 1,510 1,700
2007/04/19 1,490 1,500 1,489 1,500 3,900
2007/04/18 1,519 1,520 1,510 1,520 4,000
2007/04/17 1,534 1,534 1,490 1,490 1,700
2007/04/16 1,550 1,550 1,490 1,490 1,700
2007/04/13 1,550 1,550 1,500 1,550 2,400
2007/04/12 1,540 1,568 1,540 1,568 2,400
2007/04/11 1,515 1,540 1,515 1,540 800
2007/04/10 1,515 1,515 1,515 1,515 1,200
2007/04/09 1,510 1,515 1,508 1,515 3,300
2007/04/06 1,496 1,510 1,481 1,510 1,800
2007/04/05 1,500 1,695 1,481 1,481 15,400
2007/04/04 1,485 1,495 1,420 1,495 6,100
2007/04/03 1,484 1,489 1,480 1,485 3,500
2007/04/02 1,485 1,490 1,401 1,485 3,300
2007/03/30 1,485 1,485 1,485 1,485 100
2007/03/29 1,488 1,494 1,488 1,494 1,000
2007/03/28 1,494 1,494 1,493 1,494 900
2007/03/27 1,520 1,520 1,500 1,509 3,700
2007/03/26 1,501 1,530 1,501 1,520 3,200
2007/03/23 1,459 1,505 1,459 1,500 13,100
2007/03/22 1,460 1,461 1,457 1,457 1,500
2007/03/20 1,438 1,450 1,438 1,450 5,300
2007/03/19 1,401 1,410 1,400 1,410 900
2007/03/16 1,399 1,400 1,399 1,400 2,300
2007/03/15 1,380 1,390 1,370 1,390 2,600
2007/03/14 1,390 1,400 1,384 1,390 1,200
2007/03/13 1,380 1,390 1,380 1,388 2,800
2007/03/12 1,343 1,368 1,343 1,368 1,400
2007/03/09 1,348 1,348 1,340 1,342 3,000
2007/03/08 1,315 1,335 1,315 1,335 300
2007/03/07 1,315 1,315 1,308 1,308 2,200
2007/03/06 1,315 1,315 1,310 1,312 2,400
2007/03/05 1,319 1,360 1,319 1,330 4,900
2007/03/02 1,319 1,320 1,310 1,320 4,700
2007/03/01 1,300 1,320 1,300 1,320 200
2007/02/28 1,290 1,300 1,290 1,300 11,800
2007/02/27 1,310 1,320 1,299 1,300 7,500
2007/02/26 1,310 1,310 1,300 1,310 4,100
2007/02/23 1,301 1,315 1,298 1,315 4,100
2007/02/22 1,300 1,300 1,300 1,300 200
2007/02/21 1,300 1,300 1,300 1,300 3,500
2007/02/20 1,301 1,314 1,300 1,301 2,700
2007/02/19 1,300 1,315 1,300 1,315 5,700
2007/02/16 1,260 1,300 1,260 1,290 7,900
2007/02/15 1,300 1,300 1,260 1,300 3,700
2007/02/14 1,320 1,320 1,300 1,300 1,700
2007/02/13 1,310 1,320 1,300 1,300 4,600
2007/02/09 1,325 1,325 1,299 1,299 6,700
2007/02/08 1,290 1,310 1,290 1,300 3,800
2007/02/07 1,294 1,310 1,256 1,300 7,000
2007/02/06 1,251 1,276 1,251 1,276 900
2007/02/05 1,260 1,260 1,251 1,251 600
2007/02/02 1,260 1,260 1,250 1,260 1,600
2007/02/01 1,259 1,260 1,259 1,260 300
2007/01/31 1,261 1,265 1,260 1,265 1,300
2007/01/29 1,270 1,270 1,250 1,260 3,500
2007/01/26 1,290 1,291 1,282 1,282 1,200
2007/01/25 1,299 1,330 1,285 1,330 5,000
2007/01/24 1,276 1,300 1,276 1,300 5,000
2007/01/23 1,280 1,280 1,202 1,255 7,000
2007/01/22 1,258 1,282 1,258 1,282 2,200
2007/01/19 1,256 1,257 1,256 1,257 800
2007/01/17 1,255 1,255 1,255 1,255 100
2007/01/16 1,283 1,283 1,242 1,253 1,000
2007/01/15 1,300 1,310 1,300 1,300 400
2007/01/12 1,280 1,280 1,280 1,280 300
2007/01/11 1,300 1,300 1,284 1,299 400
2007/01/10 1,314 1,315 1,300 1,315 700
2007/01/09 1,299 1,300 1,299 1,300 4,400
2007/01/05 1,298 1,300 1,280 1,300 7,200
2007/01/04 1,300 1,300 1,300 1,300 1,400

このページの先頭へ