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 |
---|---|---|---|---|---|
2008/12/29 | 700 | 700 | 700 | 700 | 200 |
2008/12/25 | 690 | 699 | 680 | 695 | 2,500 |
2008/12/24 | 680 | 680 | 680 | 680 | 1,700 |
2008/12/22 | 660 | 680 | 660 | 680 | 1,800 |
2008/12/19 | 650 | 660 | 650 | 660 | 1,000 |
2008/12/18 | 660 | 660 | 660 | 660 | 3,000 |
2008/12/17 | 655 | 655 | 655 | 655 | 100 |
2008/12/16 | 656 | 660 | 655 | 655 | 2,400 |
2008/12/15 | 650 | 680 | 650 | 680 | 1,100 |
2008/12/12 | 620 | 680 | 620 | 680 | 6,800 |
2008/12/11 | 660 | 660 | 660 | 660 | 600 |
2008/12/10 | 670 | 672 | 670 | 670 | 3,700 |
2008/12/09 | 661 | 681 | 660 | 670 | 13,800 |
2008/12/05 | 650 | 660 | 650 | 660 | 500 |
2008/12/04 | 593 | 640 | 593 | 640 | 900 |
2008/12/03 | 590 | 603 | 590 | 603 | 700 |
2008/12/02 | 589 | 590 | 589 | 590 | 200 |
2008/12/01 | 559 | 559 | 559 | 559 | 600 |
2008/11/28 | 619 | 630 | 592 | 625 | 800 |
2008/11/27 | 600 | 600 | 591 | 591 | 4,000 |
2008/11/26 | 599 | 599 | 599 | 599 | 200 |
2008/11/25 | 580 | 597 | 580 | 597 | 2,200 |
2008/11/21 | 550 | 580 | 545 | 580 | 5,800 |
2008/11/20 | 545 | 545 | 545 | 545 | 400 |
2008/11/19 | 545 | 545 | 535 | 545 | 24,800 |
2008/11/18 | 540 | 545 | 540 | 545 | 600 |
2008/11/17 | 540 | 540 | 540 | 540 | 4,600 |
2008/11/14 | 540 | 540 | 540 | 540 | 2,700 |
2008/11/13 | 530 | 530 | 530 | 530 | 5,800 |
2008/11/12 | 550 | 551 | 550 | 550 | 1,600 |
2008/11/11 | 551 | 552 | 551 | 552 | 200 |
2008/11/10 | 551 | 560 | 551 | 560 | 500 |
2008/11/07 | 567 | 569 | 551 | 555 | 1,600 |
2008/11/06 | 562 | 569 | 557 | 569 | 1,900 |
2008/11/05 | 551 | 569 | 551 | 560 | 5,400 |
2008/11/04 | 574 | 585 | 574 | 585 | 1,200 |
2008/10/31 | 551 | 575 | 550 | 575 | 4,000 |
2008/10/30 | 560 | 564 | 534 | 534 | 800 |
2008/10/29 | 549 | 550 | 530 | 546 | 1,000 |
2008/10/28 | 534 | 550 | 534 | 550 | 5,700 |
2008/10/27 | 501 | 590 | 500 | 580 | 10,600 |
2008/10/24 | 540 | 540 | 527 | 527 | 10,200 |
2008/10/23 | 545 | 545 | 530 | 540 | 10,400 |
2008/10/22 | 562 | 562 | 531 | 545 | 2,800 |
2008/10/21 | 560 | 589 | 560 | 561 | 1,700 |
2008/10/20 | 538 | 570 | 538 | 570 | 6,300 |
2008/10/17 | 541 | 541 | 522 | 538 | 2,600 |
2008/10/16 | 559 | 559 | 522 | 540 | 1,000 |
2008/10/15 | 569 | 607 | 569 | 590 | 4,200 |
2008/10/14 | 525 | 569 | 525 | 559 | 2,100 |
2008/10/10 | 510 | 510 | 500 | 500 | 29,100 |
2008/10/09 | 500 | 520 | 492 | 494 | 8,500 |
2008/10/08 | 520 | 525 | 498 | 499 | 4,600 |
2008/10/07 | 580 | 580 | 510 | 511 | 4,600 |
2008/10/06 | 601 | 601 | 600 | 600 | 800 |
2008/10/03 | 610 | 611 | 609 | 610 | 3,600 |
2008/10/02 | 615 | 615 | 611 | 611 | 15,200 |
2008/10/01 | 630 | 630 | 620 | 621 | 900 |
2008/09/30 | 630 | 630 | 610 | 620 | 32,800 |
2008/09/29 | 640 | 655 | 640 | 655 | 1,100 |
2008/09/26 | 646 | 646 | 638 | 643 | 17,800 |
2008/09/25 | 656 | 660 | 648 | 649 | 18,700 |
2008/09/24 | 670 | 680 | 660 | 661 | 24,800 |
2008/09/22 | 675 | 675 | 670 | 670 | 5,300 |
2008/09/19 | 685 | 686 | 674 | 675 | 3,900 |
2008/09/18 | 685 | 686 | 685 | 686 | 600 |
2008/09/17 | 685 | 686 | 685 | 685 | 600 |
2008/09/16 | 701 | 702 | 698 | 698 | 1,200 |
2008/09/12 | 719 | 722 | 719 | 719 | 1,100 |
2008/09/11 | 718 | 718 | 701 | 701 | 2,200 |
2008/09/10 | 720 | 721 | 720 | 721 | 8,500 |
2008/09/09 | 731 | 731 | 723 | 723 | 400 |
2008/09/08 | 741 | 741 | 730 | 730 | 5,900 |
2008/09/05 | 745 | 745 | 740 | 740 | 20,800 |
2008/09/04 | 765 | 765 | 750 | 750 | 10,800 |
2008/09/03 | 765 | 778 | 760 | 765 | 11,800 |
2008/09/02 | 770 | 770 | 769 | 769 | 1,100 |
2008/09/01 | 778 | 778 | 770 | 770 | 11,600 |
2008/08/29 | 771 | 771 | 771 | 771 | 400 |
2008/08/28 | 781 | 789 | 771 | 772 | 1,100 |
2008/08/27 | 771 | 775 | 770 | 771 | 1,700 |
2008/08/26 | 781 | 781 | 780 | 780 | 4,800 |
2008/08/25 | 780 | 815 | 780 | 782 | 600 |
2008/08/22 | 785 | 795 | 780 | 780 | 11,400 |
2008/08/21 | 793 | 793 | 793 | 793 | 200 |
2008/08/20 | 790 | 793 | 790 | 793 | 200 |
2008/08/19 | 810 | 810 | 790 | 790 | 24,300 |
2008/08/18 | 815 | 820 | 811 | 811 | 6,900 |
2008/08/15 | 848 | 848 | 815 | 815 | 8,800 |
2008/08/14 | 870 | 870 | 819 | 819 | 600 |
2008/08/13 | 880 | 880 | 851 | 851 | 500 |
2008/08/12 | 890 | 890 | 880 | 880 | 300 |
2008/08/11 | 886 | 890 | 883 | 890 | 1,400 |
2008/08/08 | 886 | 900 | 886 | 900 | 3,400 |
2008/08/07 | 900 | 900 | 896 | 896 | 600 |
2008/08/06 | 899 | 900 | 899 | 900 | 200 |
2008/08/05 | 896 | 896 | 896 | 896 | 100 |
2008/08/04 | 900 | 900 | 897 | 900 | 900 |
2008/08/01 | 896 | 900 | 896 | 900 | 300 |
2008/07/31 | 898 | 900 | 896 | 896 | 1,800 |
2008/07/30 | 899 | 900 | 899 | 899 | 900 |
2008/07/29 | 900 | 900 | 899 | 899 | 600 |
2008/07/28 | 900 | 903 | 893 | 900 | 1,300 |
2008/07/25 | 905 | 905 | 901 | 901 | 800 |
2008/07/24 | 910 | 910 | 901 | 901 | 1,700 |
2008/07/23 | 904 | 910 | 903 | 910 | 15,800 |
2008/07/22 | 890 | 903 | 890 | 903 | 2,300 |
2008/07/18 | 893 | 905 | 893 | 900 | 400 |
2008/07/17 | 890 | 903 | 890 | 903 | 2,200 |
2008/07/16 | 910 | 920 | 903 | 910 | 1,400 |
2008/07/15 | 900 | 913 | 900 | 913 | 1,600 |
2008/07/14 | 920 | 938 | 880 | 930 | 5,300 |
2008/07/11 | 932 | 935 | 921 | 921 | 2,700 |
2008/07/10 | 935 | 940 | 932 | 940 | 1,200 |
2008/07/09 | 945 | 945 | 945 | 945 | 300 |
2008/07/08 | 936 | 945 | 936 | 945 | 300 |
2008/07/07 | 944 | 950 | 943 | 945 | 5,800 |
2008/07/04 | 926 | 943 | 926 | 943 | 300 |
2008/07/03 | 939 | 939 | 925 | 925 | 1,200 |
2008/07/02 | 949 | 949 | 948 | 949 | 500 |
2008/07/01 | 930 | 930 | 923 | 923 | 3,100 |
2008/06/30 | 949 | 949 | 940 | 945 | 300 |
2008/06/27 | 950 | 950 | 950 | 950 | 700 |
2008/06/26 | 939 | 950 | 923 | 950 | 2,100 |
2008/06/25 | 930 | 930 | 925 | 930 | 300 |
2008/06/24 | 930 | 930 | 930 | 930 | 600 |
2008/06/23 | 940 | 955 | 940 | 950 | 4,300 |
2008/06/20 | 925 | 940 | 925 | 940 | 400 |
2008/06/19 | 944 | 945 | 944 | 945 | 400 |
2008/06/18 | 950 | 950 | 916 | 945 | 1,200 |
2008/06/17 | 943 | 945 | 943 | 945 | 4,900 |
2008/06/16 | 925 | 943 | 915 | 943 | 6,200 |
2008/06/13 | 910 | 915 | 910 | 915 | 400 |
2008/06/12 | 900 | 900 | 880 | 890 | 1,200 |
2008/06/11 | 890 | 903 | 890 | 903 | 500 |
2008/06/10 | 899 | 910 | 899 | 910 | 900 |
2008/06/09 | 899 | 899 | 899 | 899 | 100 |
2008/06/06 | 915 | 915 | 900 | 900 | 2,900 |
2008/06/05 | 935 | 935 | 915 | 915 | 300 |
2008/06/03 | 917 | 944 | 917 | 944 | 200 |
2008/06/02 | 969 | 969 | 940 | 945 | 28,500 |
2008/05/30 | 945 | 945 | 945 | 945 | 300 |
2008/05/29 | 913 | 915 | 905 | 905 | 3,100 |
2008/05/28 | 910 | 910 | 910 | 910 | 300 |
2008/05/27 | 919 | 919 | 900 | 900 | 1,600 |
2008/05/26 | 949 | 949 | 920 | 920 | 500 |
2008/05/23 | 952 | 952 | 952 | 952 | 4,900 |
2008/05/22 | 952 | 952 | 952 | 952 | 300 |
2008/05/21 | 955 | 955 | 950 | 950 | 400 |
2008/05/20 | 949 | 950 | 949 | 950 | 600 |
2008/05/19 | 950 | 950 | 940 | 940 | 500 |
2008/05/16 | 953 | 953 | 925 | 925 | 600 |
2008/05/15 | 956 | 956 | 953 | 953 | 500 |
2008/05/14 | 962 | 962 | 962 | 962 | 200 |
2008/05/13 | 959 | 975 | 952 | 952 | 1,100 |
2008/05/12 | 950 | 950 | 950 | 950 | 300 |
2008/05/09 | 940 | 960 | 940 | 960 | 600 |
2008/05/08 | 899 | 940 | 899 | 940 | 5,700 |
2008/05/07 | 888 | 890 | 888 | 890 | 1,300 |
2008/05/02 | 899 | 899 | 850 | 870 | 1,900 |
2008/05/01 | 900 | 900 | 900 | 900 | 400 |
2008/04/30 | 855 | 880 | 855 | 880 | 900 |
2008/04/28 | 850 | 863 | 840 | 850 | 10,900 |
2008/04/25 | 851 | 854 | 850 | 850 | 11,600 |
2008/04/24 | 850 | 850 | 850 | 850 | 1,200 |
2008/04/23 | 846 | 854 | 846 | 846 | 10,000 |
2008/04/22 | 849 | 849 | 845 | 846 | 400 |
2008/04/21 | 835 | 840 | 835 | 835 | 6,100 |
2008/04/18 | 835 | 835 | 835 | 835 | 200 |
2008/04/16 | 839 | 839 | 830 | 830 | 300 |
2008/04/15 | 849 | 850 | 849 | 850 | 500 |
2008/04/14 | 828 | 828 | 828 | 828 | 1,300 |
2008/04/11 | 830 | 830 | 829 | 829 | 1,000 |
2008/04/10 | 835 | 835 | 830 | 830 | 1,500 |
2008/04/09 | 849 | 849 | 845 | 845 | 700 |
2008/04/08 | 850 | 850 | 850 | 850 | 200 |
2008/04/07 | 850 | 855 | 850 | 855 | 800 |
2008/04/04 | 850 | 850 | 850 | 850 | 200 |
2008/04/03 | 850 | 850 | 850 | 850 | 2,500 |
2008/04/02 | 830 | 854 | 830 | 850 | 33,000 |
2008/04/01 | 830 | 830 | 829 | 830 | 1,300 |
2008/03/31 | 830 | 830 | 830 | 830 | 200 |
2008/03/28 | 850 | 850 | 850 | 850 | 2,100 |
2008/03/27 | 848 | 850 | 830 | 830 | 900 |
2008/03/25 | 850 | 850 | 850 | 850 | 3,000 |
2008/03/24 | 860 | 865 | 860 | 865 | 2,800 |
2008/03/21 | 854 | 860 | 854 | 860 | 1,200 |
2008/03/19 | 830 | 830 | 829 | 829 | 300 |
2008/03/18 | 829 | 829 | 829 | 829 | 200 |
2008/03/14 | 830 | 830 | 823 | 830 | 1,300 |
2008/03/13 | 830 | 830 | 823 | 823 | 800 |
2008/03/12 | 830 | 830 | 820 | 830 | 12,000 |
2008/03/11 | 829 | 830 | 829 | 830 | 400 |
2008/03/10 | 820 | 830 | 820 | 830 | 15,700 |
2008/03/07 | 838 | 838 | 830 | 830 | 900 |
2008/03/06 | 840 | 849 | 830 | 848 | 12,200 |
2008/03/05 | 850 | 850 | 840 | 840 | 3,500 |
2008/03/04 | 865 | 865 | 850 | 856 | 6,700 |
2008/03/03 | 869 | 869 | 869 | 869 | 600 |
2008/02/29 | 860 | 860 | 852 | 855 | 2,500 |
2008/02/28 | 861 | 865 | 860 | 860 | 2,900 |
2008/02/27 | 860 | 860 | 850 | 855 | 15,100 |
2008/02/26 | 860 | 870 | 860 | 870 | 2,400 |
2008/02/25 | 865 | 865 | 851 | 860 | 17,900 |
2008/02/22 | 870 | 870 | 860 | 860 | 18,500 |
2008/02/21 | 870 | 870 | 860 | 864 | 17,400 |
2008/02/20 | 870 | 870 | 860 | 865 | 15,500 |
2008/02/19 | 870 | 870 | 870 | 870 | 1,000 |
2008/02/18 | 860 | 860 | 850 | 860 | 15,400 |
2008/02/15 | 850 | 860 | 850 | 860 | 22,500 |
2008/02/14 | 860 | 860 | 860 | 860 | 31,700 |
2008/02/13 | 880 | 880 | 850 | 870 | 30,600 |
2008/02/12 | 891 | 891 | 860 | 870 | 22,300 |
2008/02/08 | 920 | 920 | 881 | 891 | 3,300 |
2008/02/05 | 918 | 919 | 918 | 919 | 500 |
2008/02/04 | 920 | 930 | 919 | 919 | 300 |
2008/02/01 | 920 | 920 | 918 | 920 | 2,800 |
2008/01/31 | 919 | 920 | 919 | 920 | 200 |
2008/01/30 | 920 | 921 | 916 | 921 | 600 |
2008/01/29 | 922 | 922 | 921 | 921 | 1,900 |
2008/01/28 | 924 | 924 | 920 | 922 | 700 |
2008/01/25 | 921 | 930 | 920 | 925 | 1,500 |
2008/01/24 | 941 | 942 | 941 | 941 | 8,600 |
2008/01/23 | 940 | 960 | 940 | 941 | 3,200 |
2008/01/22 | 935 | 935 | 924 | 924 | 2,400 |
2008/01/21 | 960 | 960 | 940 | 940 | 13,900 |
2008/01/18 | 940 | 950 | 930 | 940 | 4,600 |
2008/01/17 | 1,099 | 1,100 | 940 | 940 | 15,000 |
2008/01/16 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
2008/01/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2008/01/11 | 1,089 | 1,119 | 1,089 | 1,119 | 3,900 |
2008/01/10 | 1,108 | 1,108 | 1,040 | 1,060 | 3,800 |
2008/01/09 | 1,081 | 1,090 | 1,081 | 1,090 | 2,100 |
2008/01/08 | 1,099 | 1,099 | 1,099 | 1,099 | 500 |
2008/01/07 | 1,133 | 1,133 | 1,100 | 1,100 | 15,400 |
2008/01/04 | 1,100 | 1,132 | 1,100 | 1,132 | 400 |