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 |
---|---|---|---|---|---|
2018/12/28 | 709 | 718 | 700 | 702 | 7,500 |
2018/12/27 | 703 | 712 | 698 | 710 | 10,700 |
2018/12/26 | 724 | 730 | 700 | 703 | 31,400 |
2018/12/25 | 730 | 743 | 713 | 739 | 23,000 |
2018/12/21 | 730 | 753 | 728 | 753 | 36,700 |
2018/12/20 | 739 | 745 | 730 | 730 | 2,000 |
2018/12/19 | 757 | 764 | 745 | 745 | 3,400 |
2018/12/18 | 765 | 765 | 735 | 750 | 20,500 |
2018/12/17 | 779 | 780 | 771 | 780 | 1,800 |
2018/12/13 | 776 | 777 | 774 | 774 | 9,500 |
2018/12/12 | 790 | 790 | 790 | 790 | 100 |
2018/12/11 | 786 | 786 | 770 | 786 | 1,300 |
2018/12/10 | 796 | 797 | 795 | 795 | 400 |
2018/12/07 | 779 | 796 | 779 | 796 | 6,100 |
2018/12/06 | 777 | 777 | 777 | 777 | 700 |
2018/12/05 | 770 | 779 | 770 | 775 | 7,100 |
2018/12/04 | 797 | 797 | 789 | 790 | 2,300 |
2018/12/03 | 797 | 797 | 797 | 797 | 600 |
2018/11/30 | 785 | 799 | 785 | 799 | 1,000 |
2018/11/29 | 785 | 786 | 785 | 786 | 700 |
2018/11/28 | 790 | 790 | 790 | 790 | 300 |
2018/11/26 | 785 | 790 | 784 | 790 | 1,300 |
2018/11/22 | 789 | 794 | 785 | 785 | 4,300 |
2018/11/21 | 790 | 790 | 786 | 789 | 5,000 |
2018/11/20 | 795 | 796 | 795 | 795 | 900 |
2018/11/19 | 790 | 795 | 786 | 795 | 2,700 |
2018/11/16 | 788 | 794 | 788 | 790 | 300 |
2018/11/15 | 790 | 795 | 790 | 795 | 2,200 |
2018/11/14 | 789 | 789 | 789 | 789 | 200 |
2018/11/13 | 790 | 790 | 786 | 790 | 2,900 |
2018/11/12 | 796 | 796 | 795 | 795 | 1,300 |
2018/11/09 | 800 | 800 | 798 | 798 | 2,300 |
2018/11/08 | 805 | 805 | 804 | 805 | 300 |
2018/11/07 | 804 | 806 | 804 | 805 | 500 |
2018/11/06 | 803 | 808 | 803 | 807 | 1,400 |
2018/11/05 | 803 | 808 | 800 | 803 | 1,200 |
2018/11/02 | 803 | 803 | 803 | 803 | 300 |
2018/11/01 | 804 | 811 | 804 | 811 | 1,700 |
2018/10/31 | 806 | 806 | 806 | 806 | 200 |
2018/10/30 | 800 | 805 | 799 | 805 | 2,000 |
2018/10/29 | 790 | 800 | 782 | 800 | 2,300 |
2018/10/26 | 805 | 805 | 800 | 800 | 300 |
2018/10/25 | 800 | 805 | 795 | 805 | 2,900 |
2018/10/24 | 800 | 801 | 800 | 801 | 200 |
2018/10/23 | 813 | 824 | 798 | 798 | 4,100 |
2018/10/22 | 813 | 813 | 801 | 802 | 600 |
2018/10/19 | 805 | 810 | 805 | 810 | 400 |
2018/10/18 | 809 | 809 | 809 | 809 | 200 |
2018/10/17 | 800 | 800 | 795 | 800 | 1,200 |
2018/10/16 | 814 | 814 | 802 | 804 | 800 |
2018/10/15 | 814 | 814 | 814 | 814 | 100 |
2018/10/12 | 815 | 815 | 814 | 814 | 200 |
2018/10/11 | 804 | 816 | 800 | 816 | 900 |
2018/10/09 | 804 | 812 | 804 | 812 | 400 |
2018/10/05 | 819 | 819 | 819 | 819 | 100 |
2018/10/04 | 811 | 819 | 811 | 819 | 200 |
2018/10/03 | 814 | 819 | 812 | 819 | 300 |
2018/10/02 | 815 | 817 | 811 | 817 | 1,200 |
2018/10/01 | 815 | 815 | 815 | 815 | 100 |
2018/09/28 | 811 | 819 | 811 | 811 | 400 |
2018/09/27 | 818 | 818 | 818 | 818 | 200 |
2018/09/26 | 823 | 823 | 817 | 823 | 700 |
2018/09/25 | 815 | 823 | 800 | 823 | 3,500 |
2018/09/21 | 807 | 815 | 782 | 815 | 5,800 |
2018/09/20 | 802 | 807 | 802 | 807 | 2,800 |
2018/09/19 | 806 | 806 | 800 | 806 | 1,200 |
2018/09/18 | 801 | 810 | 800 | 800 | 2,900 |
2018/09/14 | 802 | 808 | 800 | 807 | 1,500 |
2018/09/13 | 800 | 805 | 800 | 800 | 1,200 |
2018/09/12 | 809 | 809 | 809 | 809 | 500 |
2018/09/11 | 803 | 809 | 803 | 809 | 200 |
2018/09/10 | 800 | 800 | 799 | 799 | 500 |
2018/09/07 | 801 | 805 | 800 | 800 | 3,400 |
2018/09/06 | 805 | 805 | 805 | 805 | 200 |
2018/09/05 | 808 | 812 | 805 | 805 | 1,600 |
2018/09/04 | 806 | 810 | 806 | 810 | 200 |
2018/09/03 | 811 | 811 | 806 | 806 | 300 |
2018/08/31 | 804 | 812 | 804 | 812 | 800 |
2018/08/30 | 810 | 812 | 805 | 805 | 400 |
2018/08/29 | 804 | 810 | 800 | 810 | 2,100 |
2018/08/28 | 804 | 808 | 804 | 808 | 600 |
2018/08/27 | 808 | 813 | 801 | 801 | 3,100 |
2018/08/24 | 813 | 813 | 813 | 813 | 400 |
2018/08/23 | 804 | 814 | 804 | 813 | 3,800 |
2018/08/22 | 812 | 812 | 804 | 804 | 1,100 |
2018/08/21 | 813 | 813 | 812 | 812 | 400 |
2018/08/20 | 813 | 813 | 813 | 813 | 800 |
2018/08/17 | 813 | 813 | 813 | 813 | 200 |
2018/08/16 | 813 | 813 | 813 | 813 | 300 |
2018/08/15 | 813 | 813 | 796 | 813 | 1,600 |
2018/08/14 | 810 | 810 | 810 | 810 | 200 |
2018/08/13 | 808 | 811 | 795 | 811 | 1,700 |
2018/08/10 | 810 | 810 | 810 | 810 | 400 |
2018/08/09 | 800 | 810 | 800 | 810 | 1,200 |
2018/08/08 | 807 | 807 | 807 | 807 | 300 |
2018/08/07 | 796 | 804 | 796 | 804 | 1,100 |
2018/08/06 | 805 | 805 | 792 | 804 | 4,900 |
2018/08/03 | 813 | 818 | 803 | 805 | 3,800 |
2018/08/02 | 812 | 818 | 812 | 818 | 700 |
2018/08/01 | 813 | 813 | 812 | 812 | 700 |
2018/07/31 | 812 | 815 | 812 | 815 | 3,100 |
2018/07/30 | 812 | 812 | 812 | 812 | 300 |
2018/07/27 | 814 | 814 | 812 | 814 | 800 |
2018/07/26 | 812 | 812 | 812 | 812 | 100 |
2018/07/25 | 811 | 812 | 811 | 812 | 300 |
2018/07/24 | 810 | 814 | 810 | 810 | 800 |
2018/07/23 | 815 | 815 | 803 | 811 | 3,700 |
2018/07/20 | 815 | 818 | 805 | 818 | 3,200 |
2018/07/19 | 812 | 813 | 806 | 812 | 3,800 |
2018/07/18 | 814 | 814 | 812 | 813 | 900 |
2018/07/17 | 814 | 817 | 813 | 817 | 1,100 |
2018/07/13 | 812 | 813 | 811 | 811 | 1,800 |
2018/07/12 | 811 | 812 | 811 | 812 | 800 |
2018/07/11 | 816 | 816 | 811 | 811 | 9,500 |
2018/07/10 | 818 | 818 | 815 | 815 | 800 |
2018/07/09 | 815 | 820 | 814 | 818 | 5,200 |
2018/07/06 | 820 | 820 | 818 | 818 | 1,000 |
2018/07/05 | 820 | 820 | 819 | 820 | 700 |
2018/07/04 | 823 | 823 | 820 | 820 | 1,600 |
2018/07/03 | 835 | 835 | 822 | 823 | 4,000 |
2018/07/02 | 831 | 833 | 828 | 828 | 8,800 |
2018/06/29 | 822 | 831 | 822 | 831 | 4,400 |
2018/06/28 | 818 | 819 | 818 | 819 | 900 |
2018/06/27 | 818 | 820 | 818 | 820 | 500 |
2018/06/26 | 818 | 818 | 813 | 813 | 6,000 |
2018/06/25 | 819 | 821 | 819 | 821 | 400 |
2018/06/22 | 814 | 822 | 814 | 815 | 7,900 |
2018/06/21 | 812 | 814 | 812 | 814 | 900 |
2018/06/20 | 810 | 814 | 810 | 814 | 1,500 |
2018/06/19 | 813 | 813 | 812 | 812 | 1,200 |
2018/06/15 | 813 | 814 | 813 | 814 | 300 |
2018/06/14 | 814 | 814 | 814 | 814 | 600 |
2018/06/13 | 806 | 810 | 806 | 810 | 2,300 |
2018/06/12 | 815 | 815 | 809 | 815 | 12,400 |
2018/06/11 | 819 | 819 | 800 | 813 | 8,200 |
2018/06/08 | 810 | 818 | 805 | 818 | 5,000 |
2018/06/07 | 805 | 807 | 805 | 807 | 1,200 |
2018/06/06 | 805 | 810 | 800 | 800 | 7,700 |
2018/06/05 | 809 | 814 | 805 | 806 | 1,900 |
2018/06/04 | 812 | 813 | 804 | 813 | 1,700 |
2018/06/01 | 810 | 812 | 805 | 812 | 1,500 |
2018/05/31 | 810 | 814 | 807 | 808 | 500 |
2018/05/30 | 807 | 807 | 807 | 807 | 700 |
2018/05/29 | 812 | 812 | 807 | 810 | 3,800 |
2018/05/28 | 819 | 819 | 811 | 811 | 1,500 |
2018/05/25 | 810 | 810 | 810 | 810 | 800 |
2018/05/24 | 818 | 819 | 810 | 810 | 2,500 |
2018/05/23 | 818 | 819 | 818 | 819 | 3,300 |
2018/05/22 | 812 | 819 | 812 | 819 | 500 |
2018/05/21 | 813 | 818 | 813 | 818 | 700 |
2018/05/18 | 809 | 813 | 809 | 813 | 700 |
2018/05/17 | 806 | 811 | 806 | 809 | 900 |
2018/05/16 | 805 | 809 | 805 | 809 | 700 |
2018/05/15 | 804 | 808 | 804 | 805 | 2,700 |
2018/05/14 | 788 | 812 | 788 | 805 | 20,400 |
2018/05/11 | 811 | 818 | 810 | 818 | 1,300 |
2018/05/10 | 805 | 822 | 805 | 818 | 3,500 |
2018/05/09 | 808 | 808 | 803 | 805 | 23,100 |
2018/05/08 | 808 | 810 | 802 | 803 | 18,600 |
2018/05/07 | 795 | 810 | 795 | 801 | 24,800 |
2018/05/02 | 819 | 825 | 818 | 825 | 2,000 |
2018/05/01 | 844 | 844 | 810 | 818 | 6,100 |
2018/04/27 | 849 | 849 | 835 | 839 | 3,600 |
2018/04/26 | 845 | 849 | 845 | 849 | 1,700 |
2018/04/25 | 846 | 849 | 846 | 847 | 15,600 |
2018/04/24 | 845 | 846 | 843 | 846 | 2,100 |
2018/04/23 | 846 | 849 | 845 | 846 | 4,800 |
2018/04/20 | 846 | 854 | 845 | 846 | 1,500 |
2018/04/19 | 850 | 850 | 846 | 846 | 1,100 |
2018/04/18 | 846 | 854 | 844 | 848 | 2,300 |
2018/04/17 | 868 | 871 | 846 | 846 | 9,700 |
2018/04/16 | 873 | 879 | 872 | 879 | 300 |
2018/04/13 | 868 | 874 | 868 | 874 | 600 |
2018/04/12 | 868 | 869 | 865 | 865 | 500 |
2018/04/11 | 868 | 868 | 868 | 868 | 300 |
2018/04/10 | 866 | 866 | 866 | 866 | 200 |
2018/04/09 | 856 | 867 | 856 | 861 | 700 |
2018/04/05 | 862 | 868 | 862 | 863 | 1,500 |
2018/04/04 | 880 | 880 | 861 | 861 | 4,400 |
2018/04/03 | 858 | 880 | 858 | 880 | 4,100 |
2018/04/02 | 885 | 888 | 875 | 888 | 700 |
2018/03/30 | 868 | 886 | 868 | 885 | 4,200 |
2018/03/29 | 878 | 916 | 870 | 880 | 7,800 |
2018/03/28 | 876 | 878 | 861 | 877 | 1,400 |
2018/03/27 | 858 | 878 | 858 | 878 | 1,400 |
2018/03/26 | 866 | 876 | 865 | 866 | 2,500 |
2018/03/23 | 874 | 897 | 870 | 875 | 11,700 |
2018/03/22 | 886 | 886 | 875 | 883 | 1,000 |
2018/03/19 | 877 | 877 | 865 | 876 | 2,500 |
2018/03/16 | 875 | 875 | 871 | 871 | 1,500 |
2018/03/15 | 879 | 879 | 876 | 876 | 400 |
2018/03/14 | 879 | 880 | 878 | 879 | 1,100 |
2018/03/13 | 878 | 878 | 878 | 878 | 200 |
2018/03/12 | 864 | 878 | 864 | 878 | 2,500 |
2018/03/09 | 863 | 865 | 861 | 864 | 1,400 |
2018/03/08 | 866 | 870 | 865 | 865 | 300 |
2018/03/07 | 870 | 875 | 867 | 867 | 1,300 |
2018/03/06 | 873 | 882 | 867 | 870 | 1,000 |
2018/03/05 | 877 | 877 | 862 | 873 | 2,400 |
2018/03/02 | 890 | 890 | 868 | 880 | 3,100 |
2018/03/01 | 880 | 891 | 880 | 891 | 800 |
2018/02/28 | 887 | 887 | 882 | 882 | 400 |
2018/02/27 | 883 | 889 | 883 | 889 | 200 |
2018/02/26 | 866 | 889 | 866 | 889 | 2,400 |
2018/02/23 | 859 | 865 | 855 | 865 | 5,200 |
2018/02/22 | 852 | 859 | 852 | 859 | 2,100 |
2018/02/21 | 860 | 860 | 855 | 860 | 1,700 |
2018/02/20 | 856 | 865 | 856 | 864 | 500 |
2018/02/19 | 866 | 866 | 850 | 864 | 1,500 |
2018/02/16 | 851 | 866 | 851 | 866 | 200 |
2018/02/15 | 855 | 855 | 850 | 854 | 1,300 |
2018/02/14 | 867 | 867 | 850 | 863 | 2,000 |
2018/02/13 | 875 | 875 | 857 | 867 | 2,900 |
2018/02/09 | 879 | 879 | 865 | 875 | 1,400 |
2018/02/08 | 877 | 888 | 877 | 887 | 1,200 |
2018/02/07 | 895 | 896 | 880 | 889 | 1,400 |
2018/02/06 | 885 | 900 | 850 | 879 | 12,100 |
2018/02/05 | 900 | 909 | 889 | 900 | 6,700 |
2018/02/02 | 910 | 910 | 898 | 910 | 8,200 |
2018/02/01 | 912 | 914 | 909 | 910 | 800 |
2018/01/31 | 918 | 919 | 910 | 918 | 1,200 |
2018/01/30 | 912 | 918 | 912 | 918 | 600 |
2018/01/29 | 911 | 918 | 911 | 918 | 300 |
2018/01/26 | 912 | 912 | 912 | 912 | 300 |
2018/01/25 | 918 | 918 | 906 | 912 | 4,300 |
2018/01/24 | 919 | 920 | 914 | 920 | 1,500 |
2018/01/23 | 920 | 920 | 909 | 914 | 5,100 |
2018/01/22 | 928 | 929 | 920 | 920 | 1,300 |
2018/01/19 | 922 | 928 | 917 | 928 | 3,700 |
2018/01/18 | 935 | 935 | 919 | 932 | 1,300 |
2018/01/17 | 919 | 929 | 914 | 929 | 1,300 |
2018/01/16 | 920 | 920 | 905 | 918 | 2,000 |
2018/01/15 | 909 | 919 | 909 | 918 | 1,800 |
2018/01/12 | 925 | 925 | 901 | 909 | 4,600 |
2018/01/11 | 907 | 915 | 907 | 913 | 1,600 |
2018/01/10 | 905 | 918 | 905 | 914 | 900 |
2018/01/09 | 900 | 903 | 899 | 902 | 2,500 |
2018/01/05 | 886 | 896 | 886 | 895 | 2,200 |
2018/01/04 | 903 | 903 | 896 | 901 | 600 |