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 |
---|---|---|---|---|---|
2017/12/29 | 886 | 895 | 885 | 895 | 1,600 |
2017/12/28 | 876 | 886 | 876 | 886 | 2,600 |
2017/12/27 | 883 | 891 | 883 | 891 | 800 |
2017/12/26 | 885 | 891 | 884 | 891 | 1,600 |
2017/12/25 | 888 | 893 | 883 | 891 | 4,900 |
2017/12/22 | 891 | 895 | 886 | 894 | 3,200 |
2017/12/21 | 884 | 893 | 884 | 889 | 1,100 |
2017/12/20 | 886 | 897 | 886 | 897 | 400 |
2017/12/19 | 873 | 884 | 873 | 884 | 700 |
2017/12/18 | 900 | 900 | 879 | 884 | 3,500 |
2017/12/15 | 900 | 900 | 900 | 900 | 2,000 |
2017/12/14 | 920 | 920 | 914 | 920 | 800 |
2017/12/13 | 920 | 920 | 918 | 918 | 11,800 |
2017/12/12 | 915 | 922 | 915 | 920 | 1,800 |
2017/12/11 | 898 | 900 | 898 | 900 | 2,600 |
2017/12/08 | 872 | 893 | 872 | 893 | 4,200 |
2017/12/07 | 870 | 872 | 870 | 870 | 900 |
2017/12/06 | 873 | 873 | 871 | 871 | 900 |
2017/12/05 | 899 | 899 | 871 | 871 | 4,200 |
2017/12/04 | 869 | 875 | 869 | 875 | 2,100 |
2017/12/01 | 866 | 866 | 866 | 866 | 100 |
2017/11/30 | 861 | 862 | 861 | 861 | 500 |
2017/11/29 | 857 | 857 | 857 | 857 | 300 |
2017/11/28 | 864 | 864 | 857 | 857 | 300 |
2017/11/27 | 855 | 867 | 855 | 867 | 800 |
2017/11/24 | 857 | 857 | 853 | 853 | 1,300 |
2017/11/22 | 857 | 870 | 856 | 870 | 4,700 |
2017/11/21 | 847 | 856 | 847 | 856 | 1,100 |
2017/11/20 | 871 | 871 | 849 | 850 | 9,200 |
2017/11/17 | 868 | 871 | 858 | 871 | 2,300 |
2017/11/16 | 860 | 865 | 860 | 865 | 300 |
2017/11/15 | 871 | 871 | 858 | 863 | 3,500 |
2017/11/14 | 870 | 870 | 863 | 863 | 17,200 |
2017/11/13 | 878 | 878 | 862 | 862 | 2,300 |
2017/11/10 | 850 | 870 | 850 | 868 | 6,500 |
2017/11/09 | 853 | 883 | 841 | 841 | 32,700 |
2017/11/08 | 850 | 855 | 845 | 850 | 23,800 |
2017/11/07 | 848 | 855 | 832 | 855 | 26,900 |
2017/11/06 | 831 | 850 | 824 | 848 | 26,200 |
2017/11/02 | 844 | 845 | 830 | 841 | 2,700 |
2017/11/01 | 848 | 848 | 836 | 840 | 1,400 |
2017/10/31 | 829 | 840 | 829 | 840 | 1,400 |
2017/10/30 | 830 | 839 | 830 | 830 | 1,200 |
2017/10/27 | 835 | 840 | 829 | 830 | 12,400 |
2017/10/26 | 835 | 836 | 835 | 835 | 3,500 |
2017/10/25 | 836 | 848 | 828 | 840 | 2,300 |
2017/10/24 | 840 | 848 | 833 | 848 | 1,200 |
2017/10/23 | 835 | 848 | 834 | 848 | 3,100 |
2017/10/20 | 839 | 839 | 824 | 834 | 1,600 |
2017/10/19 | 829 | 846 | 827 | 840 | 3,400 |
2017/10/18 | 838 | 848 | 838 | 841 | 2,300 |
2017/10/17 | 839 | 841 | 811 | 840 | 2,400 |
2017/10/16 | 837 | 848 | 815 | 839 | 2,600 |
2017/10/13 | 847 | 847 | 827 | 838 | 1,900 |
2017/10/12 | 847 | 847 | 833 | 836 | 300 |
2017/10/11 | 848 | 848 | 833 | 833 | 400 |
2017/10/10 | 830 | 848 | 830 | 847 | 2,700 |
2017/10/06 | 831 | 841 | 831 | 841 | 1,700 |
2017/10/05 | 844 | 845 | 843 | 845 | 600 |
2017/10/04 | 832 | 845 | 825 | 845 | 3,800 |
2017/10/03 | 845 | 847 | 820 | 847 | 2,200 |
2017/10/02 | 839 | 845 | 830 | 845 | 1,900 |
2017/09/29 | 824 | 824 | 824 | 824 | 300 |
2017/09/28 | 824 | 828 | 820 | 826 | 1,400 |
2017/09/27 | 839 | 839 | 839 | 839 | 100 |
2017/09/26 | 840 | 840 | 840 | 840 | 200 |
2017/09/25 | 840 | 844 | 840 | 844 | 1,400 |
2017/09/22 | 823 | 845 | 823 | 845 | 4,600 |
2017/09/21 | 819 | 825 | 819 | 823 | 1,800 |
2017/09/20 | 819 | 819 | 817 | 817 | 700 |
2017/09/19 | 819 | 819 | 819 | 819 | 300 |
2017/09/15 | 819 | 819 | 801 | 813 | 1,100 |
2017/09/14 | 818 | 818 | 810 | 810 | 600 |
2017/09/13 | 819 | 825 | 816 | 816 | 3,900 |
2017/09/12 | 819 | 819 | 819 | 819 | 200 |
2017/09/11 | 817 | 817 | 817 | 817 | 200 |
2017/09/08 | 817 | 817 | 800 | 817 | 1,300 |
2017/09/07 | 816 | 816 | 815 | 815 | 300 |
2017/09/06 | 813 | 815 | 805 | 813 | 900 |
2017/09/05 | 819 | 822 | 800 | 806 | 12,100 |
2017/09/04 | 819 | 819 | 815 | 819 | 1,400 |
2017/09/01 | 815 | 819 | 815 | 819 | 1,800 |
2017/08/31 | 805 | 815 | 805 | 815 | 2,300 |
2017/08/29 | 801 | 816 | 801 | 816 | 500 |
2017/08/25 | 815 | 815 | 801 | 810 | 1,700 |
2017/08/24 | 818 | 834 | 800 | 815 | 4,700 |
2017/08/23 | 823 | 825 | 814 | 814 | 6,800 |
2017/08/22 | 808 | 824 | 808 | 824 | 3,100 |
2017/08/21 | 807 | 807 | 805 | 807 | 1,500 |
2017/08/18 | 804 | 804 | 799 | 804 | 1,500 |
2017/08/17 | 807 | 807 | 804 | 804 | 200 |
2017/08/16 | 809 | 809 | 800 | 803 | 700 |
2017/08/15 | 808 | 808 | 808 | 808 | 300 |
2017/08/14 | 808 | 808 | 800 | 800 | 1,500 |
2017/08/10 | 813 | 819 | 800 | 809 | 4,500 |
2017/08/09 | 814 | 814 | 812 | 812 | 200 |
2017/08/08 | 814 | 814 | 814 | 814 | 200 |
2017/08/07 | 807 | 820 | 800 | 818 | 3,000 |
2017/08/04 | 808 | 808 | 799 | 799 | 200 |
2017/08/03 | 800 | 809 | 786 | 809 | 1,500 |
2017/08/02 | 804 | 807 | 804 | 807 | 1,300 |
2017/08/01 | 804 | 804 | 804 | 804 | 100 |
2017/07/31 | 804 | 804 | 804 | 804 | 500 |
2017/07/28 | 804 | 804 | 804 | 804 | 600 |
2017/07/27 | 804 | 806 | 804 | 806 | 2,800 |
2017/07/26 | 800 | 803 | 800 | 803 | 2,800 |
2017/07/25 | 798 | 805 | 792 | 805 | 4,800 |
2017/07/24 | 810 | 810 | 800 | 800 | 3,700 |
2017/07/21 | 796 | 799 | 795 | 795 | 4,700 |
2017/07/20 | 798 | 798 | 791 | 796 | 2,400 |
2017/07/19 | 796 | 797 | 795 | 795 | 1,900 |
2017/07/18 | 797 | 798 | 794 | 795 | 1,100 |
2017/07/14 | 798 | 798 | 796 | 797 | 500 |
2017/07/13 | 798 | 798 | 797 | 797 | 300 |
2017/07/12 | 796 | 797 | 796 | 797 | 400 |
2017/07/11 | 792 | 792 | 792 | 792 | 200 |
2017/07/10 | 796 | 796 | 795 | 795 | 400 |
2017/07/06 | 791 | 791 | 791 | 791 | 600 |
2017/07/05 | 798 | 798 | 788 | 798 | 1,700 |
2017/07/04 | 798 | 798 | 798 | 798 | 1,400 |
2017/07/03 | 798 | 805 | 791 | 804 | 12,400 |
2017/06/30 | 794 | 798 | 791 | 791 | 3,800 |
2017/06/29 | 794 | 797 | 791 | 797 | 1,300 |
2017/06/28 | 790 | 795 | 790 | 794 | 300 |
2017/06/27 | 786 | 786 | 786 | 786 | 600 |
2017/06/26 | 796 | 797 | 788 | 788 | 500 |
2017/06/23 | 796 | 796 | 796 | 796 | 2,800 |
2017/06/22 | 791 | 797 | 791 | 796 | 15,500 |
2017/06/21 | 786 | 792 | 786 | 791 | 1,200 |
2017/06/20 | 788 | 788 | 786 | 786 | 500 |
2017/06/19 | 788 | 791 | 783 | 783 | 5,500 |
2017/06/16 | 790 | 790 | 786 | 787 | 800 |
2017/06/15 | 790 | 790 | 785 | 790 | 800 |
2017/06/14 | 790 | 790 | 790 | 790 | 300 |
2017/06/13 | 787 | 788 | 787 | 788 | 200 |
2017/06/12 | 788 | 788 | 784 | 785 | 900 |
2017/06/09 | 790 | 790 | 774 | 779 | 3,000 |
2017/06/08 | 781 | 796 | 780 | 796 | 9,200 |
2017/06/07 | 791 | 792 | 777 | 779 | 2,800 |
2017/06/06 | 788 | 790 | 788 | 790 | 600 |
2017/06/05 | 790 | 790 | 775 | 780 | 1,700 |
2017/06/02 | 790 | 790 | 789 | 789 | 700 |
2017/06/01 | 791 | 791 | 791 | 791 | 100 |
2017/05/31 | 778 | 778 | 777 | 777 | 500 |
2017/05/30 | 786 | 798 | 786 | 788 | 11,000 |
2017/05/29 | 787 | 797 | 780 | 787 | 1,400 |
2017/05/26 | 786 | 787 | 786 | 787 | 300 |
2017/05/25 | 780 | 786 | 780 | 786 | 9,400 |
2017/05/24 | 780 | 780 | 780 | 780 | 2,300 |
2017/05/23 | 777 | 778 | 774 | 774 | 3,800 |
2017/05/22 | 775 | 776 | 770 | 776 | 1,500 |
2017/05/19 | 775 | 775 | 775 | 775 | 13,300 |
2017/05/18 | 765 | 765 | 756 | 765 | 12,000 |
2017/05/17 | 760 | 766 | 760 | 766 | 19,600 |
2017/05/16 | 763 | 767 | 763 | 765 | 20,800 |
2017/05/15 | 787 | 788 | 756 | 765 | 23,800 |
2017/05/12 | 779 | 779 | 769 | 772 | 1,400 |
2017/05/11 | 771 | 781 | 770 | 781 | 2,000 |
2017/05/10 | 770 | 770 | 765 | 765 | 700 |
2017/05/09 | 769 | 770 | 769 | 770 | 200 |
2017/05/08 | 760 | 769 | 760 | 769 | 2,500 |
2017/05/01 | 759 | 760 | 759 | 760 | 1,400 |
2017/04/28 | 759 | 759 | 749 | 755 | 2,300 |
2017/04/27 | 751 | 755 | 751 | 755 | 400 |
2017/04/26 | 759 | 759 | 754 | 754 | 2,400 |
2017/04/25 | 759 | 763 | 759 | 759 | 1,300 |
2017/04/24 | 768 | 768 | 753 | 766 | 1,400 |
2017/04/21 | 759 | 769 | 759 | 765 | 5,600 |
2017/04/20 | 754 | 759 | 754 | 759 | 300 |
2017/04/18 | 742 | 753 | 742 | 753 | 1,200 |
2017/04/17 | 743 | 747 | 736 | 740 | 4,700 |
2017/04/14 | 749 | 749 | 748 | 748 | 600 |
2017/04/13 | 765 | 765 | 752 | 752 | 1,500 |
2017/04/12 | 770 | 770 | 755 | 765 | 1,400 |
2017/04/11 | 774 | 774 | 760 | 770 | 1,200 |
2017/04/10 | 769 | 769 | 769 | 769 | 100 |
2017/04/07 | 771 | 774 | 763 | 769 | 3,300 |
2017/04/06 | 787 | 787 | 771 | 771 | 800 |
2017/04/05 | 789 | 789 | 774 | 786 | 400 |
2017/04/04 | 785 | 790 | 775 | 786 | 10,200 |
2017/04/03 | 783 | 787 | 781 | 785 | 3,400 |
2017/03/31 | 790 | 790 | 787 | 787 | 300 |
2017/03/30 | 790 | 797 | 785 | 797 | 2,900 |
2017/03/29 | 776 | 798 | 776 | 792 | 1,400 |
2017/03/28 | 798 | 800 | 798 | 800 | 1,200 |
2017/03/27 | 797 | 797 | 793 | 796 | 1,200 |
2017/03/24 | 786 | 803 | 786 | 799 | 9,800 |
2017/03/23 | 808 | 808 | 801 | 801 | 4,200 |
2017/03/22 | 809 | 814 | 807 | 808 | 5,000 |
2017/03/21 | 808 | 809 | 801 | 808 | 3,800 |
2017/03/17 | 807 | 808 | 806 | 808 | 700 |
2017/03/16 | 808 | 808 | 797 | 803 | 13,800 |
2017/03/15 | 808 | 808 | 803 | 805 | 1,200 |
2017/03/14 | 808 | 808 | 791 | 808 | 1,800 |
2017/03/13 | 795 | 808 | 795 | 808 | 2,500 |
2017/03/10 | 798 | 804 | 788 | 798 | 2,500 |
2017/03/09 | 797 | 797 | 792 | 795 | 2,000 |
2017/03/08 | 791 | 800 | 791 | 795 | 1,000 |
2017/03/07 | 807 | 807 | 791 | 791 | 1,600 |
2017/03/06 | 798 | 805 | 791 | 799 | 3,900 |
2017/03/03 | 794 | 797 | 794 | 796 | 1,600 |
2017/03/02 | 792 | 794 | 790 | 794 | 2,200 |
2017/03/01 | 786 | 791 | 786 | 790 | 1,900 |
2017/02/28 | 779 | 790 | 772 | 786 | 2,900 |
2017/02/27 | 761 | 777 | 761 | 777 | 1,200 |
2017/02/24 | 762 | 762 | 760 | 761 | 3,900 |
2017/02/23 | 760 | 776 | 760 | 763 | 11,100 |
2017/02/22 | 750 | 758 | 750 | 758 | 3,800 |
2017/02/21 | 762 | 762 | 748 | 752 | 3,600 |
2017/02/20 | 760 | 760 | 751 | 755 | 1,000 |
2017/02/17 | 758 | 760 | 746 | 760 | 1,200 |
2017/02/16 | 763 | 763 | 743 | 758 | 4,300 |
2017/02/15 | 746 | 761 | 746 | 760 | 6,900 |
2017/02/14 | 736 | 747 | 736 | 740 | 1,500 |
2017/02/13 | 748 | 748 | 737 | 739 | 1,900 |
2017/02/10 | 730 | 738 | 730 | 738 | 900 |
2017/02/09 | 734 | 739 | 725 | 726 | 2,500 |
2017/02/08 | 715 | 739 | 715 | 734 | 9,600 |
2017/02/07 | 754 | 754 | 738 | 738 | 7,000 |
2017/02/06 | 753 | 757 | 753 | 754 | 900 |
2017/02/03 | 757 | 757 | 750 | 754 | 1,200 |
2017/02/02 | 740 | 754 | 739 | 749 | 2,300 |
2017/02/01 | 730 | 740 | 729 | 740 | 700 |
2017/01/31 | 731 | 738 | 731 | 733 | 1,000 |
2017/01/30 | 733 | 746 | 727 | 731 | 3,400 |
2017/01/27 | 728 | 728 | 724 | 724 | 600 |
2017/01/26 | 722 | 728 | 718 | 728 | 3,800 |
2017/01/25 | 713 | 725 | 713 | 718 | 6,500 |
2017/01/24 | 722 | 722 | 712 | 717 | 5,700 |
2017/01/23 | 717 | 736 | 717 | 734 | 7,700 |
2017/01/20 | 727 | 727 | 717 | 717 | 6,600 |
2017/01/19 | 729 | 733 | 724 | 727 | 10,500 |
2017/01/18 | 751 | 759 | 734 | 744 | 4,500 |
2017/01/17 | 756 | 757 | 752 | 752 | 2,500 |
2017/01/16 | 758 | 767 | 758 | 767 | 800 |
2017/01/13 | 755 | 775 | 754 | 760 | 7,400 |
2017/01/12 | 766 | 766 | 755 | 755 | 1,200 |
2017/01/11 | 764 | 764 | 760 | 760 | 300 |
2017/01/10 | 755 | 760 | 755 | 755 | 3,000 |
2017/01/06 | 753 | 756 | 752 | 755 | 3,300 |
2017/01/05 | 759 | 760 | 750 | 752 | 4,500 |
2017/01/04 | 748 | 758 | 742 | 758 | 8,500 |