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 |
---|---|---|---|---|---|
2009/12/30 | 465 | 477 | 455 | 463 | 90,100 |
2009/12/29 | 500 | 500 | 449 | 460 | 97,800 |
2009/12/28 | 501 | 505 | 490 | 496 | 24,900 |
2009/12/25 | 506 | 515 | 496 | 500 | 17,600 |
2009/12/24 | 515 | 529 | 509 | 509 | 13,400 |
2009/12/22 | 517 | 517 | 510 | 515 | 10,300 |
2009/12/21 | 516 | 530 | 508 | 515 | 13,600 |
2009/12/18 | 531 | 549 | 516 | 516 | 6,300 |
2009/12/17 | 540 | 540 | 528 | 535 | 4,000 |
2009/12/16 | 570 | 570 | 510 | 544 | 26,400 |
2009/12/15 | 579 | 579 | 520 | 551 | 28,300 |
2009/12/14 | 596 | 600 | 579 | 579 | 14,000 |
2009/12/11 | 610 | 610 | 597 | 597 | 13,100 |
2009/12/10 | 620 | 620 | 610 | 610 | 3,100 |
2009/12/09 | 630 | 630 | 623 | 623 | 1,400 |
2009/12/08 | 640 | 640 | 636 | 637 | 9,600 |
2009/12/07 | 640 | 640 | 640 | 640 | 800 |
2009/12/04 | 647 | 650 | 643 | 643 | 1,800 |
2009/12/03 | 660 | 660 | 646 | 646 | 3,600 |
2009/12/02 | 670 | 670 | 657 | 660 | 300 |
2009/12/01 | 646 | 670 | 645 | 670 | 500 |
2009/11/30 | 654 | 658 | 651 | 651 | 1,300 |
2009/11/27 | 689 | 689 | 661 | 661 | 500 |
2009/11/24 | 690 | 690 | 690 | 690 | 700 |
2009/11/20 | 659 | 690 | 658 | 690 | 3,500 |
2009/11/19 | 658 | 658 | 658 | 658 | 100 |
2009/11/17 | 634 | 660 | 630 | 660 | 500 |
2009/11/16 | 645 | 645 | 644 | 644 | 200 |
2009/11/13 | 663 | 663 | 650 | 650 | 1,700 |
2009/11/12 | 670 | 675 | 670 | 670 | 9,900 |
2009/11/10 | 680 | 680 | 680 | 680 | 100 |
2009/11/09 | 693 | 693 | 679 | 679 | 200 |
2009/11/06 | 673 | 673 | 673 | 673 | 100 |
2009/11/05 | 681 | 681 | 681 | 681 | 100 |
2009/11/04 | 680 | 680 | 680 | 680 | 500 |
2009/10/29 | 690 | 690 | 690 | 690 | 300 |
2009/10/28 | 700 | 700 | 700 | 700 | 100 |
2009/10/27 | 691 | 691 | 691 | 691 | 100 |
2009/10/26 | 720 | 754 | 720 | 754 | 2,300 |
2009/10/23 | 697 | 720 | 696 | 720 | 2,900 |
2009/10/22 | 677 | 677 | 677 | 677 | 200 |
2009/10/21 | 680 | 680 | 680 | 680 | 200 |
2009/10/14 | 705 | 705 | 705 | 705 | 100 |
2009/10/09 | 691 | 691 | 691 | 691 | 100 |
2009/10/08 | 691 | 691 | 691 | 691 | 1,200 |
2009/10/07 | 694 | 694 | 694 | 694 | 1,000 |
2009/10/06 | 691 | 694 | 690 | 691 | 13,200 |
2009/10/05 | 696 | 696 | 690 | 691 | 3,300 |
2009/10/02 | 705 | 705 | 696 | 696 | 300 |
2009/09/30 | 705 | 705 | 705 | 705 | 100 |
2009/09/29 | 705 | 705 | 705 | 705 | 100 |
2009/09/24 | 716 | 716 | 716 | 716 | 300 |
2009/09/18 | 691 | 716 | 690 | 716 | 3,700 |
2009/09/17 | 695 | 700 | 690 | 690 | 1,000 |
2009/09/16 | 696 | 697 | 693 | 693 | 400 |
2009/09/15 | 682 | 699 | 680 | 698 | 1,900 |
2009/09/14 | 701 | 714 | 680 | 681 | 2,400 |
2009/09/11 | 690 | 691 | 690 | 691 | 4,000 |
2009/09/10 | 698 | 698 | 681 | 686 | 2,900 |
2009/09/09 | 698 | 698 | 698 | 698 | 1,000 |
2009/09/08 | 699 | 699 | 698 | 698 | 800 |
2009/09/07 | 700 | 710 | 698 | 698 | 1,400 |
2009/09/04 | 710 | 710 | 700 | 700 | 300 |
2009/09/03 | 697 | 697 | 697 | 697 | 100 |
2009/09/02 | 696 | 696 | 696 | 696 | 500 |
2009/09/01 | 700 | 700 | 699 | 699 | 600 |
2009/08/31 | 690 | 690 | 690 | 690 | 600 |
2009/08/27 | 710 | 710 | 710 | 710 | 400 |
2009/08/26 | 709 | 709 | 709 | 709 | 100 |
2009/08/25 | 699 | 700 | 699 | 699 | 500 |
2009/08/24 | 702 | 702 | 699 | 699 | 600 |
2009/08/21 | 701 | 701 | 698 | 699 | 9,200 |
2009/08/20 | 693 | 700 | 693 | 700 | 800 |
2009/08/19 | 700 | 700 | 700 | 700 | 1,000 |
2009/08/18 | 698 | 700 | 697 | 698 | 4,300 |
2009/08/17 | 706 | 706 | 698 | 698 | 2,000 |
2009/08/14 | 701 | 702 | 698 | 698 | 1,400 |
2009/08/13 | 696 | 707 | 696 | 707 | 400 |
2009/08/12 | 686 | 695 | 685 | 695 | 1,400 |
2009/08/11 | 705 | 705 | 673 | 703 | 5,500 |
2009/08/10 | 705 | 705 | 705 | 705 | 100 |
2009/08/07 | 720 | 720 | 710 | 710 | 200 |
2009/08/06 | 725 | 725 | 700 | 700 | 3,300 |
2009/08/05 | 725 | 725 | 725 | 725 | 100 |
2009/08/04 | 723 | 724 | 722 | 723 | 800 |
2009/07/31 | 735 | 735 | 735 | 735 | 100 |
2009/07/30 | 720 | 721 | 720 | 720 | 4,200 |
2009/07/29 | 721 | 721 | 720 | 720 | 200 |
2009/07/23 | 716 | 736 | 715 | 736 | 5,500 |
2009/07/22 | 715 | 715 | 710 | 712 | 2,100 |
2009/07/21 | 720 | 720 | 712 | 712 | 200 |
2009/07/17 | 740 | 740 | 714 | 714 | 300 |
2009/07/15 | 730 | 730 | 730 | 730 | 100 |
2009/07/14 | 725 | 725 | 725 | 725 | 300 |
2009/07/10 | 712 | 735 | 712 | 735 | 300 |
2009/07/09 | 716 | 716 | 716 | 716 | 200 |
2009/07/08 | 725 | 725 | 716 | 716 | 300 |
2009/07/07 | 733 | 734 | 722 | 722 | 1,500 |
2009/07/06 | 747 | 755 | 735 | 735 | 300 |
2009/07/03 | 770 | 770 | 770 | 770 | 100 |
2009/07/02 | 790 | 790 | 790 | 790 | 100 |
2009/07/01 | 775 | 779 | 740 | 750 | 1,300 |
2009/06/29 | 785 | 785 | 780 | 780 | 300 |
2009/06/23 | 765 | 774 | 765 | 765 | 3,700 |
2009/06/22 | 765 | 765 | 765 | 765 | 100 |
2009/06/19 | 765 | 765 | 765 | 765 | 100 |
2009/06/15 | 760 | 789 | 746 | 755 | 9,500 |
2009/06/11 | 737 | 775 | 737 | 775 | 600 |
2009/06/09 | 730 | 730 | 711 | 711 | 500 |
2009/06/08 | 720 | 720 | 707 | 707 | 500 |
2009/06/05 | 726 | 726 | 701 | 710 | 2,500 |
2009/06/03 | 770 | 770 | 758 | 768 | 300 |
2009/06/02 | 790 | 790 | 790 | 790 | 200 |
2009/06/01 | 790 | 790 | 790 | 790 | 100 |
2009/05/28 | 790 | 790 | 790 | 790 | 100 |
2009/05/27 | 770 | 800 | 770 | 800 | 2,300 |
2009/05/26 | 742 | 770 | 742 | 770 | 1,100 |
2009/05/25 | 721 | 742 | 721 | 742 | 600 |
2009/05/22 | 700 | 700 | 700 | 700 | 500 |
2009/05/21 | 680 | 680 | 680 | 680 | 100 |
2009/05/19 | 684 | 684 | 684 | 684 | 100 |
2009/05/15 | 682 | 683 | 682 | 683 | 400 |
2009/05/14 | 677 | 681 | 677 | 681 | 500 |
2009/05/13 | 705 | 705 | 705 | 705 | 100 |
2009/05/11 | 705 | 705 | 705 | 705 | 200 |
2009/05/08 | 694 | 694 | 694 | 694 | 1,000 |
2009/05/07 | 694 | 694 | 694 | 694 | 200 |
2009/05/01 | 666 | 666 | 664 | 664 | 500 |
2009/04/30 | 660 | 662 | 660 | 662 | 1,100 |
2009/04/28 | 666 | 666 | 666 | 666 | 100 |
2009/04/27 | 664 | 664 | 662 | 662 | 1,500 |
2009/04/23 | 722 | 722 | 684 | 684 | 3,900 |
2009/04/22 | 715 | 722 | 690 | 722 | 2,700 |
2009/04/21 | 690 | 690 | 685 | 685 | 1,300 |
2009/04/20 | 683 | 683 | 683 | 683 | 2,300 |
2009/04/17 | 678 | 687 | 673 | 683 | 1,500 |
2009/04/16 | 681 | 681 | 668 | 668 | 1,400 |
2009/04/15 | 667 | 690 | 660 | 661 | 1,600 |
2009/04/14 | 670 | 670 | 655 | 657 | 2,500 |
2009/04/13 | 700 | 700 | 670 | 670 | 1,300 |
2009/04/10 | 700 | 700 | 690 | 700 | 900 |
2009/04/09 | 692 | 720 | 691 | 700 | 1,400 |
2009/04/08 | 712 | 712 | 691 | 702 | 600 |
2009/04/07 | 711 | 711 | 711 | 711 | 300 |
2009/04/06 | 722 | 722 | 711 | 711 | 1,600 |
2009/04/03 | 756 | 771 | 741 | 742 | 1,100 |
2009/04/02 | 779 | 779 | 779 | 779 | 700 |
2009/04/01 | 749 | 839 | 749 | 839 | 5,300 |
2009/03/31 | 686 | 774 | 686 | 754 | 5,200 |
2009/03/30 | 674 | 674 | 674 | 674 | 100 |
2009/03/27 | 680 | 680 | 680 | 680 | 200 |
2009/03/26 | 684 | 684 | 684 | 684 | 100 |
2009/03/24 | 692 | 692 | 692 | 692 | 100 |
2009/03/23 | 692 | 692 | 692 | 692 | 3,700 |
2009/03/17 | 694 | 694 | 694 | 694 | 100 |
2009/03/16 | 655 | 655 | 655 | 655 | 100 |
2009/03/13 | 651 | 651 | 651 | 651 | 100 |
2009/03/10 | 641 | 641 | 641 | 641 | 2,400 |
2009/03/09 | 671 | 671 | 661 | 661 | 1,300 |
2009/03/06 | 670 | 671 | 670 | 671 | 1,100 |
2009/03/05 | 671 | 680 | 671 | 680 | 1,700 |
2009/03/04 | 694 | 694 | 681 | 681 | 1,100 |
2009/03/03 | 681 | 681 | 681 | 681 | 600 |
2009/02/26 | 682 | 682 | 681 | 682 | 600 |
2009/02/25 | 681 | 681 | 681 | 681 | 100 |
2009/02/24 | 694 | 694 | 680 | 680 | 600 |
2009/02/23 | 676 | 697 | 676 | 697 | 4,200 |
2009/02/20 | 676 | 676 | 676 | 676 | 1,700 |
2009/02/19 | 693 | 693 | 675 | 676 | 5,800 |
2009/02/18 | 673 | 673 | 673 | 673 | 1,100 |
2009/02/17 | 679 | 680 | 679 | 680 | 1,900 |
2009/02/16 | 680 | 693 | 680 | 693 | 1,300 |
2009/02/13 | 707 | 707 | 682 | 683 | 3,500 |
2009/02/12 | 678 | 718 | 678 | 718 | 300 |
2009/02/10 | 676 | 677 | 676 | 677 | 400 |
2009/02/09 | 681 | 682 | 678 | 679 | 4,200 |
2009/02/06 | 719 | 719 | 680 | 680 | 1,700 |
2009/02/05 | 705 | 705 | 671 | 679 | 2,100 |
2009/02/04 | 720 | 720 | 720 | 720 | 100 |
2009/02/03 | 720 | 721 | 720 | 721 | 1,900 |
2009/02/02 | 740 | 740 | 740 | 740 | 100 |
2009/01/30 | 775 | 795 | 775 | 795 | 800 |
2009/01/29 | 725 | 725 | 725 | 725 | 600 |
2009/01/28 | 787 | 787 | 740 | 740 | 1,200 |
2009/01/27 | 765 | 788 | 765 | 787 | 1,600 |
2009/01/26 | 743 | 765 | 743 | 765 | 2,700 |
2009/01/23 | 743 | 743 | 743 | 743 | 500 |
2009/01/22 | 721 | 721 | 721 | 721 | 100 |
2009/01/21 | 725 | 725 | 725 | 725 | 100 |
2009/01/20 | 710 | 710 | 705 | 705 | 2,200 |
2009/01/16 | 740 | 740 | 740 | 740 | 2,000 |
2009/01/14 | 800 | 800 | 790 | 790 | 900 |
2009/01/13 | 800 | 800 | 800 | 800 | 1,000 |
2009/01/09 | 740 | 740 | 740 | 740 | 100 |
2009/01/08 | 769 | 798 | 769 | 798 | 1,000 |
2009/01/07 | 740 | 770 | 740 | 770 | 8,700 |
2009/01/06 | 710 | 740 | 710 | 740 | 4,000 |