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 |
---|---|---|---|---|---|
2013/12/30 | 580 | 580 | 572 | 579 | 5,100 |
2013/12/27 | 572 | 574 | 565 | 574 | 9,800 |
2013/12/26 | 568 | 572 | 567 | 572 | 2,600 |
2013/12/25 | 567 | 588 | 566 | 568 | 9,000 |
2013/12/24 | 577 | 577 | 560 | 573 | 47,700 |
2013/12/20 | 577 | 577 | 571 | 575 | 10,700 |
2013/12/19 | 576 | 578 | 575 | 577 | 10,300 |
2013/12/18 | 577 | 578 | 570 | 570 | 5,700 |
2013/12/17 | 578 | 578 | 574 | 575 | 3,600 |
2013/12/16 | 576 | 576 | 570 | 570 | 3,900 |
2013/12/13 | 575 | 578 | 575 | 575 | 600 |
2013/12/12 | 575 | 575 | 575 | 575 | 100 |
2013/12/11 | 575 | 575 | 573 | 575 | 1,000 |
2013/12/10 | 574 | 582 | 572 | 572 | 9,300 |
2013/12/09 | 565 | 575 | 565 | 572 | 7,900 |
2013/12/06 | 581 | 581 | 575 | 575 | 1,100 |
2013/12/05 | 576 | 581 | 576 | 581 | 3,000 |
2013/12/04 | 588 | 588 | 577 | 581 | 3,600 |
2013/12/03 | 576 | 591 | 576 | 591 | 3,200 |
2013/12/02 | 581 | 581 | 575 | 576 | 6,200 |
2013/11/29 | 578 | 580 | 576 | 579 | 3,800 |
2013/11/28 | 579 | 581 | 579 | 580 | 600 |
2013/11/27 | 579 | 582 | 576 | 581 | 2,100 |
2013/11/26 | 593 | 593 | 581 | 581 | 900 |
2013/11/25 | 581 | 584 | 581 | 584 | 2,900 |
2013/11/22 | 585 | 595 | 583 | 591 | 8,600 |
2013/11/21 | 585 | 590 | 575 | 579 | 7,300 |
2013/11/20 | 573 | 578 | 573 | 578 | 4,200 |
2013/11/19 | 573 | 574 | 573 | 574 | 6,300 |
2013/11/15 | 576 | 585 | 576 | 585 | 1,300 |
2013/11/14 | 575 | 579 | 575 | 576 | 4,100 |
2013/11/13 | 570 | 575 | 570 | 573 | 6,400 |
2013/11/12 | 577 | 580 | 577 | 580 | 200 |
2013/11/11 | 572 | 579 | 570 | 578 | 1,800 |
2013/11/08 | 577 | 577 | 572 | 572 | 300 |
2013/11/07 | 583 | 583 | 570 | 577 | 8,600 |
2013/11/06 | 573 | 584 | 573 | 577 | 4,100 |
2013/11/05 | 576 | 576 | 574 | 574 | 600 |
2013/11/01 | 582 | 582 | 576 | 576 | 1,200 |
2013/10/31 | 578 | 578 | 577 | 577 | 6,900 |
2013/10/30 | 581 | 585 | 580 | 581 | 10,800 |
2013/10/29 | 585 | 585 | 581 | 581 | 200 |
2013/10/28 | 585 | 585 | 585 | 585 | 200 |
2013/10/25 | 586 | 593 | 582 | 584 | 1,700 |
2013/10/24 | 586 | 586 | 580 | 586 | 2,000 |
2013/10/23 | 586 | 586 | 586 | 586 | 8,500 |
2013/10/22 | 580 | 586 | 580 | 586 | 1,700 |
2013/10/21 | 587 | 587 | 581 | 581 | 500 |
2013/10/18 | 580 | 582 | 580 | 581 | 900 |
2013/10/17 | 575 | 580 | 572 | 580 | 7,000 |
2013/10/16 | 575 | 575 | 574 | 575 | 4,600 |
2013/10/15 | 582 | 582 | 575 | 575 | 4,500 |
2013/10/11 | 580 | 582 | 580 | 582 | 2,100 |
2013/10/10 | 574 | 580 | 574 | 580 | 6,900 |
2013/10/09 | 570 | 574 | 570 | 570 | 1,900 |
2013/10/08 | 570 | 570 | 570 | 570 | 100 |
2013/10/07 | 583 | 583 | 570 | 576 | 7,400 |
2013/10/04 | 580 | 584 | 580 | 583 | 2,100 |
2013/10/03 | 580 | 583 | 580 | 581 | 1,200 |
2013/10/02 | 581 | 581 | 577 | 577 | 1,600 |
2013/10/01 | 576 | 581 | 576 | 579 | 3,900 |
2013/09/30 | 584 | 584 | 570 | 577 | 3,000 |
2013/09/27 | 586 | 586 | 581 | 584 | 2,100 |
2013/09/26 | 590 | 590 | 577 | 584 | 7,800 |
2013/09/25 | 590 | 590 | 580 | 585 | 8,200 |
2013/09/24 | 597 | 597 | 581 | 586 | 2,400 |
2013/09/20 | 574 | 597 | 574 | 597 | 10,100 |
2013/09/19 | 570 | 583 | 570 | 574 | 15,200 |
2013/09/18 | 573 | 574 | 565 | 574 | 2,100 |
2013/09/17 | 572 | 575 | 565 | 570 | 4,600 |
2013/09/13 | 568 | 568 | 568 | 568 | 300 |
2013/09/12 | 571 | 576 | 566 | 568 | 4,500 |
2013/09/11 | 575 | 579 | 570 | 575 | 3,300 |
2013/09/10 | 576 | 576 | 570 | 575 | 1,400 |
2013/09/09 | 572 | 576 | 568 | 576 | 2,800 |
2013/09/06 | 565 | 565 | 565 | 565 | 2,200 |
2013/09/05 | 568 | 578 | 566 | 568 | 1,400 |
2013/09/04 | 568 | 569 | 562 | 566 | 3,300 |
2013/09/03 | 568 | 569 | 566 | 566 | 600 |
2013/09/02 | 564 | 573 | 562 | 564 | 4,900 |
2013/08/30 | 565 | 572 | 565 | 571 | 3,800 |
2013/08/29 | 575 | 575 | 568 | 570 | 400 |
2013/08/28 | 571 | 575 | 567 | 567 | 500 |
2013/08/27 | 577 | 577 | 569 | 577 | 1,000 |
2013/08/26 | 568 | 579 | 568 | 575 | 1,800 |
2013/08/23 | 578 | 578 | 578 | 578 | 6,600 |
2013/08/22 | 572 | 578 | 570 | 578 | 1,000 |
2013/08/21 | 573 | 580 | 560 | 574 | 5,000 |
2013/08/20 | 577 | 577 | 572 | 572 | 1,100 |
2013/08/19 | 577 | 577 | 577 | 577 | 2,800 |
2013/08/16 | 577 | 578 | 575 | 578 | 700 |
2013/08/15 | 579 | 579 | 561 | 578 | 2,500 |
2013/08/14 | 582 | 582 | 563 | 579 | 6,900 |
2013/08/13 | 584 | 584 | 579 | 579 | 4,400 |
2013/08/12 | 583 | 583 | 582 | 582 | 2,400 |
2013/08/09 | 589 | 589 | 583 | 583 | 1,300 |
2013/08/08 | 588 | 588 | 582 | 582 | 4,800 |
2013/08/07 | 588 | 588 | 582 | 582 | 1,000 |
2013/08/06 | 582 | 585 | 582 | 585 | 700 |
2013/08/05 | 581 | 582 | 581 | 581 | 1,100 |
2013/08/02 | 580 | 581 | 576 | 581 | 5,600 |
2013/08/01 | 580 | 580 | 575 | 575 | 7,500 |
2013/07/31 | 580 | 598 | 568 | 575 | 8,200 |
2013/07/30 | 578 | 578 | 578 | 578 | 400 |
2013/07/29 | 577 | 577 | 572 | 572 | 3,100 |
2013/07/26 | 578 | 579 | 573 | 573 | 1,100 |
2013/07/25 | 575 | 575 | 570 | 574 | 2,400 |
2013/07/24 | 575 | 575 | 575 | 575 | 800 |
2013/07/23 | 579 | 579 | 574 | 575 | 7,500 |
2013/07/22 | 587 | 591 | 585 | 585 | 3,400 |
2013/07/19 | 595 | 605 | 588 | 588 | 8,300 |
2013/07/18 | 585 | 586 | 581 | 583 | 4,300 |
2013/07/17 | 595 | 595 | 581 | 585 | 1,500 |
2013/07/16 | 596 | 596 | 592 | 592 | 300 |
2013/07/12 | 576 | 593 | 576 | 586 | 1,600 |
2013/07/11 | 572 | 577 | 572 | 577 | 1,600 |
2013/07/10 | 576 | 582 | 573 | 582 | 3,400 |
2013/07/09 | 582 | 585 | 582 | 582 | 3,300 |
2013/07/08 | 590 | 590 | 582 | 582 | 1,100 |
2013/07/05 | 591 | 593 | 590 | 590 | 800 |
2013/07/04 | 585 | 591 | 585 | 585 | 1,300 |
2013/07/03 | 606 | 606 | 580 | 585 | 2,700 |
2013/07/02 | 603 | 606 | 603 | 606 | 4,100 |
2013/07/01 | 569 | 606 | 569 | 603 | 13,400 |
2013/06/28 | 563 | 570 | 559 | 569 | 1,900 |
2013/06/27 | 548 | 563 | 548 | 563 | 700 |
2013/06/26 | 558 | 558 | 555 | 555 | 200 |
2013/06/25 | 559 | 559 | 556 | 556 | 300 |
2013/06/21 | 564 | 569 | 564 | 569 | 8,200 |
2013/06/20 | 564 | 564 | 564 | 564 | 100 |
2013/06/19 | 564 | 564 | 564 | 564 | 100 |
2013/06/18 | 554 | 554 | 554 | 554 | 400 |
2013/06/17 | 563 | 563 | 562 | 563 | 1,100 |
2013/06/14 | 560 | 560 | 560 | 560 | 100 |
2013/06/13 | 570 | 574 | 550 | 550 | 6,500 |
2013/06/12 | 575 | 579 | 575 | 579 | 200 |
2013/06/11 | 564 | 581 | 564 | 581 | 11,000 |
2013/06/10 | 546 | 568 | 540 | 564 | 4,200 |
2013/06/07 | 558 | 558 | 542 | 550 | 4,400 |
2013/06/06 | 577 | 577 | 560 | 560 | 6,700 |
2013/06/05 | 561 | 570 | 561 | 567 | 1,500 |
2013/06/04 | 567 | 573 | 563 | 570 | 3,200 |
2013/06/03 | 578 | 588 | 577 | 577 | 4,200 |
2013/05/31 | 575 | 582 | 575 | 582 | 1,800 |
2013/05/30 | 576 | 583 | 575 | 577 | 5,100 |
2013/05/29 | 567 | 585 | 567 | 585 | 5,600 |
2013/05/28 | 564 | 577 | 564 | 577 | 700 |
2013/05/27 | 573 | 590 | 555 | 580 | 12,100 |
2013/05/24 | 601 | 604 | 583 | 593 | 9,600 |
2013/05/23 | 624 | 624 | 600 | 600 | 10,100 |
2013/05/22 | 610 | 624 | 610 | 624 | 4,400 |
2013/05/21 | 620 | 635 | 620 | 620 | 8,900 |
2013/05/20 | 616 | 623 | 611 | 618 | 8,400 |
2013/05/17 | 609 | 615 | 602 | 611 | 3,500 |
2013/05/16 | 603 | 609 | 600 | 609 | 3,600 |
2013/05/15 | 605 | 609 | 602 | 603 | 14,100 |
2013/05/14 | 605 | 605 | 600 | 603 | 5,700 |
2013/05/13 | 615 | 619 | 605 | 605 | 23,100 |
2013/05/10 | 640 | 647 | 610 | 620 | 22,600 |
2013/05/09 | 645 | 645 | 640 | 641 | 1,600 |
2013/05/08 | 640 | 645 | 639 | 639 | 4,900 |
2013/05/07 | 628 | 639 | 628 | 639 | 5,900 |
2013/05/02 | 628 | 628 | 622 | 622 | 500 |
2013/05/01 | 625 | 632 | 620 | 623 | 4,000 |
2013/04/30 | 630 | 630 | 620 | 624 | 3,000 |
2013/04/26 | 640 | 640 | 621 | 631 | 6,500 |
2013/04/25 | 641 | 646 | 640 | 645 | 1,500 |
2013/04/24 | 647 | 648 | 630 | 647 | 6,200 |
2013/04/23 | 609 | 640 | 609 | 635 | 7,800 |
2013/04/22 | 613 | 614 | 601 | 605 | 2,100 |
2013/04/19 | 604 | 605 | 591 | 605 | 4,000 |
2013/04/18 | 607 | 607 | 580 | 585 | 11,800 |
2013/04/17 | 600 | 608 | 600 | 608 | 2,200 |
2013/04/16 | 600 | 600 | 581 | 600 | 2,100 |
2013/04/15 | 612 | 612 | 600 | 601 | 6,200 |
2013/04/12 | 615 | 619 | 608 | 610 | 6,500 |
2013/04/11 | 619 | 620 | 612 | 618 | 4,300 |
2013/04/10 | 608 | 620 | 608 | 620 | 6,800 |
2013/04/09 | 615 | 616 | 599 | 608 | 18,700 |
2013/04/08 | 596 | 606 | 590 | 591 | 2,600 |
2013/04/05 | 620 | 620 | 580 | 597 | 24,300 |
2013/04/04 | 559 | 600 | 550 | 600 | 11,500 |
2013/04/03 | 556 | 560 | 555 | 555 | 2,000 |
2013/04/02 | 554 | 565 | 550 | 565 | 4,700 |
2013/04/01 | 600 | 600 | 560 | 560 | 16,100 |
2013/03/29 | 607 | 607 | 590 | 604 | 10,900 |
2013/03/28 | 639 | 639 | 600 | 605 | 5,400 |
2013/03/27 | 650 | 650 | 629 | 649 | 9,200 |
2013/03/26 | 653 | 664 | 640 | 664 | 4,900 |
2013/03/25 | 669 | 676 | 640 | 675 | 18,000 |
2013/03/22 | 625 | 659 | 620 | 659 | 27,400 |
2013/03/21 | 556 | 655 | 556 | 628 | 45,600 |
2013/03/19 | 535 | 555 | 534 | 555 | 14,200 |
2013/03/18 | 540 | 546 | 531 | 531 | 23,100 |
2013/03/15 | 540 | 545 | 535 | 539 | 14,300 |
2013/03/14 | 530 | 535 | 529 | 532 | 8,900 |
2013/03/13 | 545 | 545 | 535 | 535 | 2,400 |
2013/03/12 | 545 | 547 | 543 | 546 | 23,900 |
2013/03/11 | 541 | 550 | 540 | 545 | 40,000 |
2013/03/08 | 530 | 540 | 526 | 540 | 11,100 |
2013/03/07 | 520 | 530 | 518 | 518 | 10,600 |
2013/03/06 | 510 | 515 | 509 | 513 | 29,500 |
2013/03/05 | 507 | 510 | 500 | 500 | 58,000 |
2013/03/04 | 510 | 511 | 499 | 500 | 29,300 |
2013/03/01 | 500 | 500 | 497 | 500 | 14,700 |
2013/02/28 | 499 | 502 | 499 | 500 | 4,700 |
2013/02/27 | 499 | 500 | 499 | 500 | 700 |
2013/02/26 | 500 | 502 | 497 | 500 | 6,500 |
2013/02/25 | 500 | 502 | 495 | 502 | 1,100 |
2013/02/22 | 495 | 500 | 495 | 495 | 5,600 |
2013/02/21 | 497 | 497 | 495 | 495 | 2,600 |
2013/02/20 | 490 | 495 | 488 | 495 | 1,700 |
2013/02/19 | 493 | 499 | 490 | 495 | 2,400 |
2013/02/18 | 489 | 492 | 489 | 492 | 400 |
2013/02/15 | 496 | 498 | 483 | 491 | 7,500 |
2013/02/14 | 497 | 497 | 496 | 496 | 3,500 |
2013/02/13 | 500 | 500 | 499 | 499 | 5,000 |
2013/02/12 | 497 | 500 | 495 | 500 | 5,000 |
2013/02/08 | 500 | 500 | 495 | 499 | 3,800 |
2013/02/07 | 505 | 505 | 500 | 500 | 3,900 |
2013/02/06 | 501 | 504 | 500 | 500 | 12,700 |
2013/02/05 | 500 | 501 | 498 | 501 | 4,400 |
2013/02/04 | 502 | 503 | 493 | 500 | 10,500 |
2013/02/01 | 499 | 503 | 496 | 500 | 2,300 |
2013/01/31 | 500 | 500 | 497 | 500 | 4,900 |
2013/01/30 | 500 | 500 | 499 | 500 | 1,200 |
2013/01/29 | 493 | 501 | 493 | 501 | 4,700 |
2013/01/28 | 503 | 504 | 497 | 500 | 10,500 |
2013/01/25 | 497 | 499 | 487 | 499 | 3,600 |
2013/01/24 | 492 | 492 | 488 | 489 | 1,300 |
2013/01/23 | 499 | 499 | 493 | 493 | 5,400 |
2013/01/22 | 492 | 500 | 487 | 500 | 4,200 |
2013/01/21 | 496 | 501 | 496 | 498 | 6,500 |
2013/01/18 | 488 | 495 | 488 | 495 | 2,100 |
2013/01/17 | 479 | 489 | 471 | 485 | 4,700 |
2013/01/16 | 491 | 491 | 478 | 479 | 800 |
2013/01/15 | 475 | 498 | 475 | 497 | 3,600 |
2013/01/11 | 469 | 475 | 469 | 475 | 2,500 |
2013/01/10 | 465 | 471 | 460 | 461 | 7,700 |
2013/01/09 | 464 | 467 | 463 | 465 | 1,500 |
2013/01/08 | 472 | 472 | 453 | 470 | 9,000 |
2013/01/07 | 473 | 474 | 472 | 473 | 700 |
2013/01/04 | 464 | 472 | 464 | 472 | 1,000 |