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 |
---|---|---|---|---|---|
2011/12/30 | 443 | 450 | 443 | 450 | 300 |
2011/12/29 | 442 | 445 | 440 | 443 | 7,400 |
2011/12/28 | 441 | 445 | 441 | 445 | 300 |
2011/12/27 | 432 | 448 | 431 | 441 | 1,500 |
2011/12/26 | 447 | 448 | 440 | 440 | 2,300 |
2011/12/22 | 448 | 463 | 446 | 447 | 8,900 |
2011/12/21 | 445 | 446 | 445 | 446 | 2,000 |
2011/12/20 | 446 | 450 | 445 | 445 | 1,400 |
2011/12/19 | 450 | 450 | 444 | 446 | 1,600 |
2011/12/16 | 453 | 457 | 453 | 457 | 600 |
2011/12/15 | 450 | 458 | 450 | 450 | 800 |
2011/12/14 | 450 | 450 | 450 | 450 | 700 |
2011/12/09 | 466 | 466 | 466 | 466 | 100 |
2011/12/08 | 450 | 450 | 450 | 450 | 4,600 |
2011/12/07 | 450 | 470 | 450 | 470 | 18,900 |
2011/12/06 | 449 | 449 | 449 | 449 | 500 |
2011/12/05 | 444 | 450 | 444 | 449 | 2,300 |
2011/12/02 | 438 | 438 | 438 | 438 | 200 |
2011/12/01 | 440 | 440 | 440 | 440 | 100 |
2011/11/30 | 440 | 440 | 440 | 440 | 400 |
2011/11/29 | 438 | 438 | 438 | 438 | 200 |
2011/11/28 | 430 | 430 | 430 | 430 | 100 |
2011/11/25 | 0 | 0 | 0 | 417 | 0 |
2011/11/24 | 416 | 417 | 416 | 417 | 900 |
2011/11/22 | 431 | 431 | 424 | 424 | 5,600 |
2011/11/21 | 431 | 431 | 431 | 431 | 2,000 |
2011/11/18 | 435 | 436 | 426 | 426 | 400 |
2011/11/17 | 0 | 0 | 0 | 432 | 0 |
2011/11/16 | 431 | 432 | 431 | 432 | 300 |
2011/11/15 | 0 | 0 | 0 | 430 | 0 |
2011/11/14 | 430 | 430 | 430 | 430 | 100 |
2011/11/11 | 0 | 0 | 0 | 433 | 0 |
2011/11/10 | 0 | 0 | 0 | 433 | 0 |
2011/11/09 | 0 | 0 | 0 | 433 | 0 |
2011/11/08 | 433 | 433 | 433 | 433 | 500 |
2011/11/07 | 425 | 425 | 425 | 425 | 100 |
2011/11/04 | 425 | 425 | 422 | 422 | 700 |
2011/11/02 | 0 | 0 | 0 | 428 | 0 |
2011/11/01 | 440 | 440 | 425 | 428 | 2,200 |
2011/10/31 | 0 | 0 | 0 | 432 | 0 |
2011/10/28 | 437 | 440 | 432 | 432 | 3,300 |
2011/10/27 | 434 | 440 | 434 | 440 | 1,100 |
2011/10/26 | 430 | 430 | 425 | 425 | 700 |
2011/10/25 | 438 | 438 | 438 | 438 | 400 |
2011/10/24 | 0 | 0 | 0 | 432 | 0 |
2011/10/21 | 432 | 432 | 424 | 432 | 6,600 |
2011/10/20 | 434 | 434 | 425 | 434 | 1,300 |
2011/10/19 | 434 | 434 | 434 | 434 | 200 |
2011/10/18 | 425 | 436 | 425 | 435 | 700 |
2011/10/17 | 0 | 0 | 0 | 432 | 0 |
2011/10/14 | 428 | 434 | 424 | 432 | 1,600 |
2011/10/13 | 430 | 435 | 428 | 428 | 2,100 |
2011/10/12 | 430 | 430 | 430 | 430 | 1,800 |
2011/10/11 | 430 | 430 | 430 | 430 | 1,000 |
2011/10/07 | 430 | 430 | 430 | 430 | 100 |
2011/10/06 | 430 | 430 | 430 | 430 | 500 |
2011/10/05 | 421 | 428 | 421 | 422 | 1,500 |
2011/10/04 | 435 | 435 | 420 | 425 | 1,700 |
2011/10/03 | 0 | 0 | 0 | 432 | 0 |
2011/09/30 | 436 | 436 | 432 | 432 | 2,800 |
2011/09/29 | 444 | 444 | 432 | 435 | 1,700 |
2011/09/28 | 448 | 448 | 444 | 444 | 300 |
2011/09/27 | 452 | 453 | 450 | 453 | 700 |
2011/09/26 | 453 | 453 | 453 | 453 | 100 |
2011/09/22 | 445 | 445 | 445 | 445 | 5,500 |
2011/09/21 | 0 | 0 | 0 | 445 | 0 |
2011/09/20 | 437 | 445 | 437 | 445 | 1,100 |
2011/09/16 | 432 | 437 | 430 | 437 | 3,100 |
2011/09/15 | 437 | 443 | 437 | 440 | 1,300 |
2011/09/14 | 438 | 438 | 433 | 433 | 5,200 |
2011/09/13 | 0 | 0 | 0 | 445 | 0 |
2011/09/12 | 445 | 445 | 445 | 445 | 200 |
2011/09/09 | 436 | 446 | 436 | 437 | 300 |
2011/09/08 | 440 | 440 | 437 | 438 | 2,500 |
2011/09/07 | 448 | 449 | 441 | 441 | 1,000 |
2011/09/06 | 450 | 450 | 443 | 443 | 300 |
2011/09/05 | 443 | 447 | 443 | 447 | 200 |
2011/09/02 | 437 | 437 | 435 | 436 | 400 |
2011/09/01 | 436 | 440 | 436 | 440 | 200 |
2011/08/31 | 447 | 447 | 432 | 435 | 700 |
2011/08/30 | 440 | 440 | 440 | 440 | 500 |
2011/08/29 | 430 | 433 | 430 | 433 | 6,200 |
2011/08/26 | 441 | 441 | 441 | 441 | 1,000 |
2011/08/25 | 0 | 0 | 0 | 456 | 0 |
2011/08/24 | 0 | 0 | 0 | 456 | 0 |
2011/08/23 | 444 | 456 | 444 | 456 | 6,800 |
2011/08/22 | 442 | 442 | 442 | 442 | 1,000 |
2011/08/19 | 450 | 450 | 442 | 450 | 1,600 |
2011/08/18 | 458 | 458 | 450 | 457 | 700 |
2011/08/17 | 0 | 0 | 0 | 463 | 0 |
2011/08/16 | 463 | 463 | 463 | 463 | 100 |
2011/08/15 | 461 | 461 | 460 | 460 | 300 |
2011/08/12 | 437 | 445 | 437 | 445 | 1,200 |
2011/08/11 | 432 | 432 | 432 | 432 | 100 |
2011/08/10 | 0 | 0 | 0 | 435 | 0 |
2011/08/09 | 440 | 440 | 435 | 435 | 1,500 |
2011/08/08 | 451 | 451 | 447 | 447 | 300 |
2011/08/05 | 450 | 451 | 450 | 451 | 2,800 |
2011/08/04 | 459 | 459 | 455 | 457 | 1,200 |
2011/08/03 | 465 | 465 | 465 | 465 | 700 |
2011/08/02 | 464 | 464 | 464 | 464 | 100 |
2011/08/01 | 461 | 465 | 461 | 465 | 600 |
2011/07/29 | 470 | 470 | 461 | 469 | 800 |
2011/07/28 | 465 | 465 | 459 | 464 | 500 |
2011/07/27 | 466 | 466 | 466 | 466 | 100 |
2011/07/26 | 465 | 465 | 465 | 465 | 100 |
2011/07/25 | 0 | 0 | 0 | 473 | 0 |
2011/07/22 | 469 | 473 | 468 | 473 | 5,700 |
2011/07/21 | 0 | 0 | 0 | 469 | 0 |
2011/07/20 | 477 | 477 | 469 | 469 | 1,200 |
2011/07/19 | 0 | 0 | 0 | 477 | 0 |
2011/07/15 | 470 | 477 | 470 | 477 | 200 |
2011/07/14 | 473 | 473 | 463 | 466 | 1,200 |
2011/07/13 | 474 | 474 | 468 | 468 | 600 |
2011/07/12 | 474 | 474 | 469 | 470 | 500 |
2011/07/11 | 479 | 479 | 463 | 474 | 5,200 |
2011/07/08 | 473 | 480 | 473 | 480 | 1,100 |
2011/07/07 | 473 | 473 | 470 | 473 | 600 |
2011/07/06 | 0 | 0 | 0 | 473 | 0 |
2011/07/05 | 473 | 473 | 473 | 473 | 900 |
2011/07/04 | 473 | 473 | 473 | 473 | 2,400 |
2011/07/01 | 480 | 480 | 480 | 480 | 300 |
2011/06/30 | 479 | 480 | 475 | 480 | 4,900 |
2011/06/29 | 484 | 495 | 484 | 495 | 7,200 |
2011/06/28 | 0 | 0 | 0 | 481 | 0 |
2011/06/27 | 474 | 481 | 474 | 481 | 6,600 |
2011/06/24 | 473 | 473 | 473 | 473 | 100 |
2011/06/23 | 463 | 476 | 463 | 464 | 7,100 |
2011/06/22 | 461 | 462 | 461 | 462 | 200 |
2011/06/21 | 461 | 462 | 461 | 462 | 500 |
2011/06/20 | 466 | 466 | 459 | 461 | 2,700 |
2011/06/17 | 465 | 465 | 465 | 465 | 100 |
2011/06/16 | 480 | 480 | 470 | 470 | 500 |
2011/06/15 | 480 | 480 | 480 | 480 | 1,100 |
2011/06/14 | 470 | 484 | 470 | 480 | 10,400 |
2011/06/13 | 465 | 465 | 461 | 461 | 300 |
2011/06/10 | 470 | 470 | 470 | 470 | 200 |
2011/06/09 | 464 | 465 | 464 | 465 | 600 |
2011/06/08 | 463 | 464 | 463 | 464 | 1,600 |
2011/06/07 | 0 | 0 | 0 | 462 | 0 |
2011/06/06 | 462 | 462 | 457 | 462 | 1,200 |
2011/06/03 | 468 | 468 | 462 | 462 | 800 |
2011/06/02 | 463 | 463 | 461 | 461 | 400 |
2011/06/01 | 460 | 468 | 460 | 468 | 1,100 |
2011/05/31 | 460 | 466 | 460 | 466 | 200 |
2011/05/30 | 461 | 461 | 460 | 460 | 300 |
2011/05/27 | 461 | 467 | 457 | 467 | 700 |
2011/05/26 | 0 | 0 | 0 | 469 | 0 |
2011/05/25 | 469 | 469 | 469 | 469 | 100 |
2011/05/24 | 469 | 469 | 453 | 453 | 200 |
2011/05/23 | 469 | 469 | 461 | 461 | 5,400 |
2011/05/20 | 457 | 471 | 450 | 471 | 4,400 |
2011/05/19 | 458 | 465 | 457 | 457 | 4,000 |
2011/05/18 | 0 | 0 | 0 | 466 | 0 |
2011/05/17 | 469 | 469 | 466 | 466 | 400 |
2011/05/16 | 465 | 465 | 450 | 450 | 1,600 |
2011/05/13 | 473 | 473 | 473 | 473 | 100 |
2011/05/12 | 0 | 0 | 0 | 468 | 0 |
2011/05/11 | 468 | 468 | 468 | 468 | 100 |
2011/05/10 | 467 | 474 | 467 | 474 | 1,600 |
2011/05/09 | 0 | 0 | 0 | 473 | 0 |
2011/05/06 | 472 | 473 | 472 | 473 | 400 |
2011/05/02 | 471 | 471 | 471 | 471 | 1,500 |
2011/04/28 | 467 | 471 | 467 | 471 | 500 |
2011/04/27 | 467 | 467 | 467 | 467 | 100 |
2011/04/26 | 0 | 0 | 0 | 472 | 0 |
2011/04/25 | 472 | 472 | 472 | 472 | 300 |
2011/04/22 | 470 | 470 | 464 | 464 | 5,700 |
2011/04/21 | 470 | 470 | 463 | 470 | 900 |
2011/04/20 | 475 | 475 | 470 | 470 | 400 |
2011/04/19 | 470 | 477 | 470 | 477 | 1,200 |
2011/04/18 | 465 | 470 | 465 | 470 | 300 |
2011/04/15 | 475 | 476 | 465 | 466 | 500 |
2011/04/14 | 0 | 0 | 0 | 462 | 0 |
2011/04/13 | 464 | 464 | 462 | 462 | 700 |
2011/04/12 | 462 | 469 | 462 | 469 | 2,100 |
2011/04/11 | 475 | 475 | 465 | 465 | 500 |
2011/04/08 | 465 | 473 | 465 | 473 | 600 |
2011/04/07 | 463 | 463 | 463 | 463 | 2,400 |
2011/04/06 | 471 | 471 | 471 | 471 | 3,100 |
2011/04/05 | 478 | 485 | 478 | 485 | 400 |
2011/04/04 | 491 | 494 | 478 | 478 | 3,100 |
2011/04/01 | 480 | 492 | 480 | 492 | 2,200 |
2011/03/31 | 470 | 477 | 470 | 477 | 800 |
2011/03/30 | 471 | 479 | 471 | 471 | 600 |
2011/03/29 | 496 | 496 | 476 | 478 | 4,900 |
2011/03/28 | 492 | 494 | 490 | 494 | 800 |
2011/03/25 | 480 | 485 | 480 | 485 | 4,100 |
2011/03/24 | 482 | 482 | 479 | 479 | 2,500 |
2011/03/23 | 472 | 494 | 472 | 490 | 11,000 |
2011/03/22 | 477 | 485 | 470 | 470 | 6,200 |
2011/03/18 | 484 | 485 | 480 | 485 | 2,300 |
2011/03/17 | 530 | 530 | 472 | 476 | 41,600 |
2011/03/16 | 470 | 470 | 470 | 470 | 107,300 |
2011/03/15 | 427 | 427 | 365 | 390 | 15,200 |
2011/03/14 | 422 | 448 | 420 | 440 | 7,600 |
2011/03/11 | 479 | 485 | 469 | 469 | 10,500 |
2011/03/10 | 477 | 479 | 477 | 479 | 2,600 |
2011/03/09 | 485 | 485 | 485 | 485 | 2,000 |
2011/03/08 | 474 | 483 | 474 | 483 | 1,600 |
2011/03/07 | 483 | 485 | 482 | 482 | 2,000 |
2011/03/04 | 485 | 490 | 485 | 485 | 1,600 |
2011/03/03 | 482 | 485 | 482 | 485 | 1,700 |
2011/03/02 | 486 | 486 | 483 | 483 | 400 |
2011/03/01 | 477 | 486 | 477 | 486 | 1,300 |
2011/02/28 | 477 | 477 | 477 | 477 | 100 |
2011/02/25 | 485 | 485 | 473 | 475 | 5,000 |
2011/02/24 | 482 | 490 | 481 | 490 | 2,000 |
2011/02/23 | 483 | 483 | 482 | 482 | 6,300 |
2011/02/22 | 485 | 485 | 482 | 483 | 2,000 |
2011/02/21 | 485 | 485 | 484 | 485 | 800 |
2011/02/18 | 474 | 482 | 474 | 482 | 1,300 |
2011/02/17 | 478 | 478 | 475 | 475 | 2,000 |
2011/02/16 | 476 | 479 | 475 | 478 | 1,400 |
2011/02/15 | 482 | 482 | 476 | 476 | 4,300 |
2011/02/14 | 482 | 482 | 481 | 481 | 1,500 |
2011/02/10 | 477 | 481 | 477 | 481 | 1,300 |
2011/02/09 | 484 | 488 | 476 | 477 | 2,300 |
2011/02/08 | 475 | 484 | 475 | 484 | 1,600 |
2011/02/07 | 470 | 485 | 469 | 480 | 6,400 |
2011/02/04 | 470 | 471 | 470 | 471 | 1,900 |
2011/02/03 | 470 | 470 | 470 | 470 | 1,100 |
2011/02/02 | 0 | 0 | 0 | 470 | 0 |
2011/02/01 | 464 | 470 | 464 | 470 | 3,400 |
2011/01/31 | 460 | 464 | 460 | 464 | 1,500 |
2011/01/28 | 467 | 467 | 467 | 467 | 1,200 |
2011/01/27 | 457 | 468 | 457 | 467 | 1,300 |
2011/01/26 | 464 | 464 | 456 | 461 | 700 |
2011/01/25 | 460 | 464 | 454 | 464 | 2,800 |
2011/01/24 | 455 | 455 | 455 | 455 | 300 |
2011/01/21 | 457 | 464 | 455 | 455 | 7,300 |
2011/01/20 | 454 | 457 | 453 | 457 | 5,000 |
2011/01/19 | 452 | 455 | 452 | 454 | 3,800 |
2011/01/18 | 451 | 455 | 448 | 450 | 1,600 |
2011/01/17 | 448 | 457 | 448 | 457 | 1,200 |
2011/01/14 | 461 | 461 | 441 | 447 | 8,800 |
2011/01/13 | 466 | 467 | 461 | 462 | 6,100 |
2011/01/12 | 468 | 468 | 461 | 467 | 1,800 |
2011/01/11 | 471 | 471 | 468 | 468 | 1,300 |
2011/01/07 | 465 | 471 | 465 | 471 | 5,200 |
2011/01/06 | 458 | 465 | 453 | 460 | 5,800 |
2011/01/05 | 449 | 454 | 445 | 454 | 4,900 |
2011/01/04 | 440 | 448 | 440 | 448 | 3,900 |