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 |
---|---|---|---|---|---|
2019/12/30 | 628 | 628 | 628 | 628 | 5,500 |
2019/12/27 | 628 | 628 | 627 | 628 | 43,800 |
2019/12/26 | 625 | 628 | 625 | 628 | 20,900 |
2019/12/25 | 625 | 627 | 624 | 625 | 26,200 |
2019/12/24 | 627 | 627 | 626 | 626 | 40,000 |
2019/12/23 | 628 | 628 | 626 | 627 | 27,700 |
2019/12/20 | 630 | 630 | 628 | 628 | 48,100 |
2019/12/19 | 633 | 633 | 629 | 630 | 10,900 |
2019/12/18 | 630 | 634 | 630 | 633 | 273,300 |
2019/12/17 | 631 | 631 | 630 | 630 | 15,100 |
2019/12/16 | 632 | 632 | 629 | 630 | 10,100 |
2019/12/13 | 634 | 634 | 631 | 632 | 3,300 |
2019/12/12 | 631 | 632 | 630 | 632 | 31,900 |
2019/12/11 | 630 | 635 | 629 | 629 | 10,000 |
2019/12/10 | 629 | 630 | 629 | 630 | 7,100 |
2019/12/09 | 635 | 635 | 629 | 629 | 8,700 |
2019/12/06 | 634 | 641 | 633 | 634 | 5,900 |
2019/12/05 | 631 | 632 | 631 | 632 | 1,500 |
2019/12/04 | 632 | 632 | 629 | 630 | 3,900 |
2019/12/03 | 632 | 632 | 630 | 630 | 7,400 |
2019/12/02 | 634 | 635 | 631 | 631 | 2,500 |
2019/11/29 | 634 | 634 | 632 | 634 | 2,100 |
2019/11/28 | 630 | 633 | 630 | 630 | 1,000 |
2019/11/27 | 634 | 634 | 628 | 630 | 23,200 |
2019/11/26 | 636 | 636 | 634 | 634 | 1,700 |
2019/11/25 | 636 | 636 | 634 | 634 | 4,700 |
2019/11/22 | 632 | 636 | 632 | 635 | 5,600 |
2019/11/21 | 633 | 633 | 632 | 632 | 2,100 |
2019/11/20 | 635 | 636 | 631 | 633 | 4,900 |
2019/11/19 | 634 | 638 | 633 | 634 | 3,500 |
2019/11/18 | 633 | 633 | 632 | 633 | 1,900 |
2019/11/15 | 635 | 636 | 632 | 632 | 3,900 |
2019/11/14 | 635 | 637 | 635 | 635 | 6,800 |
2019/11/13 | 636 | 639 | 635 | 637 | 10,500 |
2019/11/12 | 636 | 640 | 630 | 636 | 12,900 |
2019/11/11 | 639 | 641 | 634 | 636 | 6,900 |
2019/11/08 | 653 | 669 | 634 | 639 | 19,600 |
2019/11/07 | 653 | 654 | 651 | 653 | 800 |
2019/11/06 | 654 | 659 | 653 | 653 | 1,400 |
2019/11/05 | 653 | 656 | 653 | 653 | 3,000 |
2019/11/01 | 652 | 653 | 650 | 653 | 3,400 |
2019/10/31 | 650 | 650 | 650 | 650 | 1,200 |
2019/10/30 | 647 | 651 | 645 | 648 | 8,600 |
2019/10/29 | 645 | 647 | 643 | 643 | 3,100 |
2019/10/28 | 641 | 650 | 641 | 645 | 3,200 |
2019/10/25 | 643 | 645 | 641 | 641 | 3,500 |
2019/10/24 | 644 | 645 | 641 | 641 | 700 |
2019/10/23 | 646 | 646 | 641 | 644 | 8,400 |
2019/10/21 | 639 | 643 | 639 | 642 | 7,600 |
2019/10/18 | 646 | 647 | 644 | 647 | 1,600 |
2019/10/17 | 645 | 645 | 644 | 645 | 700 |
2019/10/16 | 644 | 650 | 644 | 647 | 3,300 |
2019/10/15 | 642 | 646 | 639 | 639 | 600 |
2019/10/11 | 639 | 648 | 639 | 640 | 2,600 |
2019/10/10 | 643 | 643 | 637 | 639 | 2,000 |
2019/10/09 | 641 | 642 | 641 | 642 | 200 |
2019/10/08 | 646 | 649 | 642 | 645 | 2,700 |
2019/10/07 | 648 | 649 | 644 | 646 | 1,300 |
2019/10/04 | 647 | 647 | 647 | 647 | 1,100 |
2019/10/03 | 638 | 648 | 637 | 640 | 700 |
2019/10/02 | 636 | 640 | 636 | 638 | 1,100 |
2019/10/01 | 642 | 642 | 639 | 639 | 400 |
2019/09/30 | 646 | 647 | 640 | 640 | 2,400 |
2019/09/27 | 646 | 647 | 643 | 644 | 700 |
2019/09/26 | 645 | 645 | 644 | 644 | 1,400 |
2019/09/25 | 643 | 643 | 641 | 641 | 1,600 |
2019/09/24 | 640 | 645 | 640 | 641 | 2,300 |
2019/09/20 | 635 | 643 | 635 | 643 | 5,700 |
2019/09/19 | 637 | 638 | 635 | 636 | 2,500 |
2019/09/18 | 638 | 639 | 637 | 638 | 2,400 |
2019/09/17 | 638 | 638 | 638 | 638 | 900 |
2019/09/13 | 638 | 640 | 637 | 640 | 5,200 |
2019/09/12 | 638 | 638 | 638 | 638 | 1,700 |
2019/09/11 | 638 | 638 | 635 | 638 | 800 |
2019/09/10 | 638 | 638 | 638 | 638 | 1,300 |
2019/09/09 | 635 | 636 | 631 | 635 | 1,300 |
2019/09/06 | 633 | 635 | 633 | 635 | 3,600 |
2019/09/05 | 638 | 639 | 635 | 638 | 7,700 |
2019/09/04 | 638 | 640 | 635 | 638 | 2,400 |
2019/09/03 | 639 | 644 | 639 | 641 | 20,400 |
2019/09/02 | 638 | 640 | 635 | 638 | 2,600 |
2019/08/30 | 638 | 638 | 636 | 638 | 900 |
2019/08/29 | 639 | 639 | 633 | 634 | 3,400 |
2019/08/28 | 633 | 637 | 633 | 633 | 1,000 |
2019/08/27 | 632 | 635 | 632 | 633 | 1,300 |
2019/08/26 | 636 | 636 | 630 | 632 | 6,900 |
2019/08/23 | 641 | 642 | 639 | 641 | 5,400 |
2019/08/22 | 634 | 641 | 634 | 641 | 800 |
2019/08/21 | 640 | 640 | 640 | 640 | 600 |
2019/08/20 | 638 | 640 | 633 | 640 | 1,800 |
2019/08/19 | 640 | 640 | 633 | 640 | 2,200 |
2019/08/16 | 636 | 637 | 634 | 637 | 1,600 |
2019/08/15 | 634 | 638 | 632 | 638 | 1,600 |
2019/08/14 | 640 | 644 | 632 | 637 | 1,000 |
2019/08/13 | 630 | 640 | 630 | 640 | 1,700 |
2019/08/09 | 644 | 644 | 640 | 640 | 500 |
2019/08/08 | 640 | 644 | 634 | 644 | 600 |
2019/08/07 | 640 | 640 | 640 | 640 | 200 |
2019/08/06 | 636 | 640 | 631 | 640 | 1,600 |
2019/08/05 | 635 | 646 | 634 | 637 | 2,800 |
2019/08/02 | 640 | 645 | 634 | 645 | 2,200 |
2019/08/01 | 642 | 646 | 638 | 646 | 2,100 |
2019/07/31 | 645 | 645 | 645 | 645 | 100 |
2019/07/30 | 644 | 645 | 644 | 645 | 500 |
2019/07/29 | 646 | 646 | 646 | 646 | 1,300 |
2019/07/26 | 643 | 643 | 642 | 642 | 200 |
2019/07/25 | 643 | 643 | 643 | 643 | 100 |
2019/07/24 | 648 | 648 | 641 | 643 | 1,000 |
2019/07/23 | 648 | 650 | 648 | 650 | 4,600 |
2019/07/22 | 643 | 648 | 643 | 648 | 1,200 |
2019/07/19 | 650 | 650 | 643 | 643 | 300 |
2019/07/18 | 649 | 649 | 645 | 645 | 800 |
2019/07/17 | 645 | 645 | 640 | 645 | 2,800 |
2019/07/16 | 650 | 650 | 645 | 645 | 1,900 |
2019/07/12 | 646 | 646 | 645 | 645 | 500 |
2019/07/11 | 644 | 644 | 639 | 642 | 6,400 |
2019/07/10 | 643 | 646 | 643 | 646 | 200 |
2019/07/09 | 649 | 649 | 640 | 649 | 2,000 |
2019/07/08 | 652 | 652 | 649 | 649 | 2,400 |
2019/07/05 | 649 | 649 | 649 | 649 | 300 |
2019/07/04 | 644 | 650 | 642 | 650 | 1,100 |
2019/07/03 | 643 | 643 | 642 | 643 | 5,100 |
2019/07/02 | 648 | 648 | 642 | 642 | 200 |
2019/07/01 | 653 | 653 | 648 | 648 | 8,400 |
2019/06/28 | 649 | 655 | 649 | 653 | 2,500 |
2019/06/27 | 645 | 650 | 645 | 650 | 1,100 |
2019/06/26 | 638 | 650 | 638 | 646 | 1,700 |
2019/06/25 | 645 | 650 | 638 | 638 | 2,100 |
2019/06/24 | 640 | 640 | 638 | 638 | 1,500 |
2019/06/21 | 638 | 640 | 634 | 640 | 15,900 |
2019/06/20 | 665 | 665 | 627 | 638 | 33,300 |
2019/06/19 | 658 | 658 | 658 | 658 | 300 |
2019/06/18 | 657 | 658 | 657 | 658 | 1,600 |
2019/06/17 | 658 | 658 | 658 | 658 | 400 |
2019/06/14 | 659 | 659 | 659 | 659 | 100 |
2019/06/13 | 653 | 653 | 647 | 650 | 2,500 |
2019/06/12 | 657 | 663 | 641 | 643 | 13,800 |
2019/06/11 | 660 | 664 | 650 | 650 | 3,100 |
2019/06/10 | 658 | 663 | 658 | 660 | 1,800 |
2019/06/07 | 656 | 656 | 652 | 656 | 500 |
2019/06/06 | 650 | 656 | 650 | 656 | 300 |
2019/06/05 | 654 | 657 | 650 | 650 | 6,700 |
2019/06/04 | 653 | 653 | 653 | 653 | 800 |
2019/06/03 | 652 | 652 | 645 | 645 | 600 |
2019/05/31 | 649 | 655 | 649 | 655 | 1,900 |
2019/05/30 | 657 | 659 | 657 | 659 | 500 |
2019/05/28 | 657 | 657 | 651 | 652 | 400 |
2019/05/27 | 660 | 660 | 660 | 660 | 600 |
2019/05/24 | 653 | 655 | 652 | 655 | 600 |
2019/05/23 | 660 | 664 | 660 | 664 | 3,500 |
2019/05/22 | 660 | 660 | 655 | 660 | 700 |
2019/05/21 | 650 | 660 | 650 | 660 | 700 |
2019/05/17 | 649 | 654 | 649 | 650 | 500 |
2019/05/16 | 644 | 645 | 643 | 645 | 600 |
2019/05/15 | 646 | 650 | 643 | 647 | 3,300 |
2019/05/14 | 648 | 658 | 645 | 658 | 4,100 |
2019/05/13 | 651 | 652 | 649 | 650 | 2,900 |
2019/05/10 | 666 | 666 | 651 | 661 | 9,000 |
2019/05/09 | 665 | 665 | 664 | 664 | 400 |
2019/05/08 | 675 | 675 | 673 | 675 | 500 |
2019/05/07 | 672 | 675 | 661 | 675 | 2,400 |
2019/04/26 | 675 | 675 | 675 | 675 | 100 |
2019/04/25 | 674 | 674 | 674 | 674 | 100 |
2019/04/24 | 675 | 675 | 675 | 675 | 200 |
2019/04/23 | 675 | 675 | 675 | 675 | 3,000 |
2019/04/22 | 673 | 675 | 673 | 675 | 700 |
2019/04/18 | 679 | 679 | 673 | 679 | 1,100 |
2019/04/17 | 678 | 678 | 674 | 674 | 300 |
2019/04/16 | 678 | 678 | 678 | 678 | 200 |
2019/04/15 | 676 | 677 | 673 | 676 | 1,200 |
2019/04/12 | 674 | 674 | 666 | 673 | 2,800 |
2019/04/11 | 672 | 673 | 668 | 668 | 300 |
2019/04/10 | 672 | 672 | 672 | 672 | 300 |
2019/04/09 | 667 | 674 | 667 | 674 | 24,000 |
2019/04/08 | 668 | 668 | 667 | 667 | 1,100 |
2019/04/05 | 669 | 672 | 669 | 672 | 1,000 |
2019/04/04 | 669 | 669 | 667 | 669 | 2,000 |
2019/04/03 | 661 | 678 | 661 | 674 | 4,800 |
2019/04/02 | 673 | 679 | 657 | 661 | 9,800 |
2019/04/01 | 674 | 681 | 674 | 680 | 1,400 |
2019/03/29 | 672 | 675 | 672 | 674 | 800 |
2019/03/28 | 675 | 680 | 672 | 675 | 3,100 |
2019/03/27 | 680 | 681 | 675 | 680 | 2,200 |
2019/03/26 | 689 | 689 | 688 | 689 | 4,700 |
2019/03/25 | 689 | 689 | 688 | 689 | 3,600 |
2019/03/22 | 701 | 701 | 679 | 690 | 13,700 |
2019/03/20 | 706 | 707 | 699 | 700 | 11,700 |
2019/03/19 | 706 | 706 | 703 | 704 | 4,600 |
2019/03/18 | 703 | 710 | 700 | 710 | 39,400 |
2019/03/15 | 702 | 711 | 702 | 704 | 600 |
2019/03/14 | 710 | 710 | 710 | 710 | 600 |
2019/03/13 | 709 | 710 | 699 | 701 | 1,100 |
2019/03/12 | 707 | 709 | 707 | 709 | 1,300 |
2019/03/11 | 711 | 711 | 705 | 705 | 1,300 |
2019/03/08 | 699 | 702 | 699 | 700 | 2,600 |
2019/03/07 | 702 | 702 | 699 | 701 | 10,900 |
2019/03/06 | 705 | 705 | 698 | 700 | 4,200 |
2019/03/05 | 697 | 701 | 697 | 698 | 5,000 |
2019/03/04 | 700 | 705 | 699 | 700 | 8,000 |
2019/03/01 | 700 | 700 | 697 | 700 | 1,500 |
2019/02/28 | 700 | 706 | 700 | 700 | 3,600 |
2019/02/27 | 700 | 708 | 700 | 708 | 3,800 |
2019/02/26 | 701 | 701 | 700 | 700 | 3,700 |
2019/02/25 | 700 | 700 | 700 | 700 | 500 |
2019/02/22 | 700 | 707 | 700 | 701 | 3,200 |
2019/02/21 | 704 | 704 | 697 | 700 | 2,000 |
2019/02/20 | 710 | 710 | 697 | 704 | 1,400 |
2019/02/19 | 708 | 709 | 696 | 696 | 2,800 |
2019/02/18 | 704 | 705 | 700 | 705 | 900 |
2019/02/15 | 701 | 701 | 697 | 698 | 400 |
2019/02/14 | 700 | 703 | 700 | 703 | 400 |
2019/02/13 | 700 | 701 | 695 | 700 | 600 |
2019/02/12 | 692 | 702 | 690 | 702 | 1,900 |
2019/02/08 | 688 | 704 | 680 | 695 | 3,000 |
2019/02/07 | 710 | 710 | 692 | 692 | 3,700 |
2019/02/06 | 711 | 712 | 711 | 712 | 300 |
2019/02/05 | 722 | 722 | 711 | 711 | 300 |
2019/02/04 | 723 | 723 | 710 | 710 | 2,200 |
2019/02/01 | 712 | 721 | 712 | 721 | 200 |
2019/01/31 | 714 | 722 | 714 | 722 | 700 |
2019/01/30 | 714 | 714 | 714 | 714 | 100 |
2019/01/29 | 714 | 714 | 708 | 714 | 700 |
2019/01/28 | 715 | 715 | 709 | 715 | 600 |
2019/01/25 | 710 | 710 | 710 | 710 | 1,300 |
2019/01/24 | 720 | 720 | 715 | 715 | 700 |
2019/01/23 | 725 | 730 | 717 | 720 | 5,700 |
2019/01/22 | 712 | 725 | 712 | 725 | 600 |
2019/01/21 | 700 | 715 | 700 | 710 | 1,900 |
2019/01/18 | 706 | 707 | 706 | 707 | 400 |
2019/01/17 | 705 | 710 | 696 | 696 | 5,100 |
2019/01/16 | 705 | 705 | 701 | 704 | 1,200 |
2019/01/15 | 705 | 705 | 691 | 696 | 7,300 |
2019/01/11 | 707 | 707 | 705 | 705 | 500 |
2019/01/10 | 700 | 705 | 700 | 700 | 2,400 |
2019/01/09 | 700 | 702 | 700 | 700 | 4,000 |
2019/01/08 | 700 | 702 | 695 | 698 | 9,100 |
2019/01/07 | 700 | 709 | 690 | 698 | 5,400 |
2019/01/04 | 695 | 695 | 672 | 689 | 6,300 |