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 |
|---|---|---|---|---|---|
| 2024/12/30 | 594 | 602 | 586 | 588 | 7,500 |
| 2024/12/27 | 595 | 599 | 595 | 596 | 3,200 |
| 2024/12/26 | 590 | 595 | 590 | 590 | 47,300 |
| 2024/12/25 | 598 | 598 | 588 | 589 | 43,200 |
| 2024/12/24 | 598 | 598 | 593 | 593 | 2,700 |
| 2024/12/23 | 598 | 601 | 589 | 596 | 7,600 |
| 2024/12/20 | 595 | 602 | 592 | 600 | 2,600 |
| 2024/12/19 | 590 | 600 | 588 | 600 | 2,800 |
| 2024/12/18 | 605 | 605 | 582 | 599 | 9,600 |
| 2024/12/17 | 597 | 606 | 597 | 599 | 3,400 |
| 2024/12/16 | 610 | 611 | 596 | 597 | 5,000 |
| 2024/12/13 | 610 | 613 | 610 | 613 | 500 |
| 2024/12/12 | 624 | 624 | 616 | 620 | 800 |
| 2024/12/11 | 615 | 624 | 614 | 624 | 3,300 |
| 2024/12/10 | 622 | 622 | 605 | 614 | 3,200 |
| 2024/12/09 | 618 | 631 | 618 | 622 | 13,700 |
| 2024/12/06 | 620 | 623 | 610 | 623 | 11,400 |
| 2024/12/05 | 610 | 620 | 610 | 620 | 15,400 |
| 2024/12/04 | 603 | 610 | 601 | 610 | 700 |
| 2024/12/03 | 595 | 609 | 581 | 602 | 42,700 |
| 2024/12/02 | 581 | 594 | 581 | 590 | 55,500 |
| 2024/11/29 | 578 | 578 | 572 | 575 | 38,200 |
| 2024/11/28 | 577 | 579 | 576 | 578 | 36,300 |
| 2024/11/27 | 584 | 585 | 580 | 580 | 13,800 |
| 2024/11/26 | 582 | 584 | 582 | 584 | 13,300 |
| 2024/11/25 | 582 | 584 | 581 | 581 | 3,700 |
| 2024/11/22 | 584 | 584 | 578 | 580 | 4,500 |
| 2024/11/21 | 581 | 585 | 581 | 584 | 1,600 |
| 2024/11/20 | 580 | 584 | 580 | 581 | 4,600 |
| 2024/11/19 | 585 | 585 | 582 | 585 | 1,400 |
| 2024/11/18 | 586 | 586 | 581 | 581 | 1,100 |
| 2024/11/15 | 581 | 586 | 581 | 586 | 1,000 |
| 2024/11/14 | 584 | 586 | 580 | 586 | 1,400 |
| 2024/11/13 | 585 | 587 | 580 | 584 | 5,800 |
| 2024/11/12 | 586 | 586 | 583 | 584 | 1,700 |
| 2024/11/11 | 586 | 586 | 585 | 586 | 3,200 |
| 2024/11/08 | 585 | 589 | 583 | 586 | 700 |
| 2024/11/07 | 590 | 591 | 582 | 582 | 3,500 |
| 2024/11/06 | 587 | 590 | 587 | 590 | 800 |
| 2024/11/05 | 590 | 590 | 587 | 587 | 1,000 |
| 2024/11/01 | 586 | 590 | 586 | 590 | 700 |
| 2024/10/31 | 589 | 590 | 589 | 590 | 2,500 |
| 2024/10/30 | 588 | 589 | 585 | 589 | 1,700 |
| 2024/10/29 | 587 | 588 | 586 | 588 | 1,700 |
| 2024/10/28 | 585 | 590 | 582 | 588 | 3,400 |
| 2024/10/25 | 590 | 590 | 585 | 585 | 2,400 |
| 2024/10/24 | 590 | 597 | 590 | 590 | 2,300 |
| 2024/10/23 | 598 | 598 | 590 | 590 | 3,600 |
| 2024/10/22 | 587 | 598 | 584 | 598 | 4,100 |
| 2024/10/21 | 588 | 592 | 585 | 588 | 2,700 |
| 2024/10/18 | 589 | 593 | 584 | 593 | 5,200 |
| 2024/10/17 | 592 | 592 | 585 | 590 | 8,800 |
| 2024/10/16 | 597 | 597 | 590 | 595 | 3,600 |
| 2024/10/15 | 590 | 597 | 590 | 597 | 9,700 |
| 2024/10/11 | 595 | 595 | 594 | 594 | 1,500 |
| 2024/10/10 | 597 | 598 | 595 | 598 | 3,700 |
| 2024/10/09 | 597 | 599 | 597 | 598 | 2,900 |
| 2024/10/08 | 596 | 600 | 596 | 597 | 3,700 |
| 2024/10/07 | 598 | 601 | 596 | 597 | 14,100 |
| 2024/10/04 | 596 | 600 | 596 | 596 | 3,200 |
| 2024/10/03 | 598 | 602 | 597 | 597 | 5,300 |
| 2024/10/02 | 600 | 601 | 594 | 594 | 3,600 |
| 2024/10/01 | 610 | 610 | 603 | 604 | 3,300 |
| 2024/09/30 | 601 | 617 | 593 | 617 | 8,900 |
| 2024/09/27 | 615 | 617 | 609 | 609 | 3,300 |
| 2024/09/26 | 616 | 620 | 611 | 620 | 8,500 |
| 2024/09/25 | 609 | 616 | 609 | 616 | 1,800 |
| 2024/09/24 | 609 | 610 | 609 | 610 | 36,200 |
| 2024/09/20 | 605 | 614 | 605 | 613 | 3,100 |
| 2024/09/19 | 600 | 603 | 600 | 603 | 6,100 |
| 2024/09/18 | 602 | 607 | 602 | 607 | 800 |
| 2024/09/17 | 608 | 609 | 594 | 604 | 4,000 |
| 2024/09/13 | 607 | 607 | 600 | 601 | 1,000 |
| 2024/09/12 | 597 | 602 | 597 | 601 | 1,300 |
| 2024/09/11 | 605 | 605 | 590 | 593 | 9,800 |
| 2024/09/10 | 611 | 611 | 600 | 610 | 3,500 |
| 2024/09/09 | 601 | 610 | 597 | 610 | 10,900 |
| 2024/09/06 | 609 | 610 | 599 | 610 | 12,400 |
| 2024/09/05 | 606 | 617 | 605 | 607 | 4,000 |
| 2024/09/04 | 619 | 619 | 609 | 610 | 16,500 |
| 2024/09/03 | 622 | 629 | 620 | 620 | 4,700 |
| 2024/09/02 | 623 | 625 | 621 | 621 | 3,000 |
| 2024/08/30 | 622 | 623 | 618 | 623 | 6,000 |
| 2024/08/29 | 617 | 623 | 617 | 623 | 1,300 |
| 2024/08/28 | 622 | 622 | 618 | 622 | 2,200 |
| 2024/08/27 | 624 | 634 | 620 | 622 | 6,000 |
| 2024/08/26 | 619 | 621 | 619 | 621 | 300 |
| 2024/08/23 | 625 | 635 | 611 | 619 | 9,300 |
| 2024/08/22 | 624 | 624 | 620 | 620 | 400 |
| 2024/08/21 | 623 | 623 | 622 | 622 | 500 |
| 2024/08/20 | 625 | 625 | 616 | 623 | 2,200 |
| 2024/08/19 | 622 | 626 | 615 | 615 | 1,900 |
| 2024/08/16 | 640 | 640 | 601 | 622 | 15,600 |
| 2024/08/15 | 643 | 643 | 622 | 630 | 3,600 |
| 2024/08/14 | 622 | 640 | 622 | 636 | 2,200 |
| 2024/08/13 | 630 | 630 | 622 | 622 | 3,600 |
| 2024/08/09 | 620 | 630 | 618 | 622 | 2,600 |
| 2024/08/08 | 591 | 610 | 588 | 610 | 1,800 |
| 2024/08/07 | 580 | 605 | 576 | 591 | 4,900 |
| 2024/08/06 | 552 | 593 | 552 | 590 | 7,300 |
| 2024/08/05 | 628 | 628 | 544 | 545 | 31,800 |
| 2024/08/02 | 662 | 662 | 633 | 633 | 16,600 |
| 2024/08/01 | 683 | 683 | 661 | 666 | 4,700 |
| 2024/07/31 | 679 | 684 | 677 | 684 | 1,400 |
| 2024/07/30 | 680 | 680 | 680 | 680 | 400 |
| 2024/07/29 | 666 | 680 | 666 | 676 | 1,600 |
| 2024/07/26 | 678 | 682 | 667 | 669 | 14,500 |
| 2024/07/25 | 692 | 692 | 679 | 681 | 6,500 |
| 2024/07/24 | 698 | 699 | 695 | 695 | 2,800 |
| 2024/07/23 | 700 | 702 | 700 | 702 | 2,700 |
| 2024/07/22 | 701 | 701 | 697 | 700 | 800 |
| 2024/07/19 | 702 | 702 | 700 | 701 | 2,700 |
| 2024/07/17 | 704 | 704 | 700 | 700 | 2,700 |
| 2024/07/16 | 701 | 702 | 700 | 702 | 14,200 |
| 2024/07/12 | 700 | 705 | 700 | 701 | 3,700 |
| 2024/07/11 | 699 | 701 | 699 | 700 | 8,600 |
| 2024/07/10 | 696 | 696 | 692 | 694 | 700 |
| 2024/07/09 | 696 | 696 | 693 | 695 | 1,000 |
| 2024/07/08 | 699 | 699 | 696 | 696 | 300 |
| 2024/07/05 | 697 | 700 | 697 | 699 | 1,300 |
| 2024/07/04 | 697 | 698 | 697 | 697 | 3,500 |
| 2024/07/03 | 695 | 697 | 695 | 697 | 1,200 |
| 2024/07/02 | 696 | 696 | 695 | 695 | 1,400 |
| 2024/07/01 | 698 | 698 | 693 | 696 | 7,000 |
| 2024/06/28 | 697 | 698 | 697 | 698 | 600 |
| 2024/06/27 | 693 | 698 | 693 | 695 | 1,000 |
| 2024/06/26 | 695 | 696 | 693 | 693 | 2,500 |
| 2024/06/25 | 693 | 693 | 691 | 691 | 1,800 |
| 2024/06/24 | 690 | 693 | 690 | 693 | 5,600 |
| 2024/06/21 | 690 | 692 | 686 | 688 | 2,500 |
| 2024/06/20 | 691 | 691 | 685 | 685 | 700 |
| 2024/06/19 | 684 | 692 | 684 | 692 | 300 |
| 2024/06/18 | 692 | 692 | 682 | 686 | 2,100 |
| 2024/06/17 | 690 | 692 | 689 | 692 | 900 |
| 2024/06/14 | 689 | 693 | 685 | 690 | 3,400 |
| 2024/06/13 | 685 | 685 | 685 | 685 | 700 |
| 2024/06/12 | 684 | 685 | 684 | 685 | 1,600 |
| 2024/06/11 | 690 | 690 | 675 | 685 | 3,000 |
| 2024/06/10 | 689 | 691 | 686 | 690 | 2,600 |
| 2024/06/07 | 688 | 688 | 688 | 688 | 100 |
| 2024/06/06 | 684 | 688 | 684 | 688 | 800 |
| 2024/06/05 | 688 | 688 | 681 | 688 | 1,400 |
| 2024/06/04 | 680 | 680 | 680 | 680 | 300 |
| 2024/06/03 | 679 | 687 | 679 | 685 | 800 |
| 2024/05/31 | 673 | 682 | 673 | 678 | 10,100 |
| 2024/05/30 | 680 | 680 | 665 | 668 | 10,200 |
| 2024/05/29 | 691 | 691 | 680 | 680 | 3,600 |
| 2024/05/28 | 693 | 693 | 690 | 690 | 3,300 |
| 2024/05/27 | 695 | 695 | 695 | 695 | 1,700 |
| 2024/05/24 | 690 | 693 | 690 | 693 | 500 |
| 2024/05/23 | 690 | 695 | 690 | 690 | 12,800 |
| 2024/05/22 | 690 | 690 | 689 | 689 | 1,100 |
| 2024/05/21 | 690 | 690 | 684 | 690 | 2,600 |
| 2024/05/20 | 680 | 691 | 680 | 691 | 8,700 |
| 2024/05/17 | 684 | 690 | 680 | 690 | 5,800 |
| 2024/05/16 | 696 | 696 | 683 | 690 | 5,300 |
| 2024/05/15 | 695 | 696 | 694 | 696 | 1,100 |
| 2024/05/14 | 695 | 697 | 690 | 697 | 4,000 |
| 2024/05/13 | 694 | 698 | 690 | 694 | 6,300 |
| 2024/05/10 | 697 | 699 | 697 | 699 | 1,600 |
| 2024/05/09 | 697 | 698 | 691 | 698 | 3,500 |
| 2024/05/08 | 700 | 705 | 696 | 697 | 13,000 |
| 2024/05/07 | 699 | 706 | 699 | 706 | 3,000 |
| 2024/05/02 | 702 | 703 | 702 | 702 | 500 |
| 2024/05/01 | 702 | 702 | 697 | 697 | 1,900 |
| 2024/04/30 | 706 | 706 | 700 | 700 | 13,800 |
| 2024/04/26 | 711 | 712 | 706 | 706 | 3,900 |
| 2024/04/25 | 708 | 710 | 707 | 707 | 1,300 |
| 2024/04/24 | 705 | 711 | 705 | 708 | 900 |
| 2024/04/23 | 706 | 714 | 706 | 711 | 2,100 |
| 2024/04/22 | 703 | 707 | 702 | 702 | 1,000 |
| 2024/04/19 | 704 | 705 | 702 | 703 | 2,400 |
| 2024/04/18 | 713 | 713 | 704 | 713 | 1,800 |
| 2024/04/17 | 718 | 718 | 704 | 710 | 3,700 |
| 2024/04/16 | 721 | 721 | 715 | 719 | 2,700 |
| 2024/04/15 | 721 | 723 | 720 | 721 | 3,200 |
| 2024/04/12 | 730 | 730 | 725 | 725 | 5,600 |
| 2024/04/11 | 732 | 732 | 725 | 730 | 1,100 |
| 2024/04/10 | 731 | 732 | 731 | 732 | 1,600 |
| 2024/04/09 | 736 | 736 | 731 | 731 | 3,900 |
| 2024/04/08 | 728 | 730 | 727 | 730 | 1,300 |
| 2024/04/05 | 728 | 728 | 725 | 726 | 1,200 |
| 2024/04/04 | 726 | 735 | 726 | 727 | 3,200 |
| 2024/04/03 | 725 | 726 | 722 | 726 | 3,000 |
| 2024/04/02 | 730 | 732 | 720 | 728 | 14,500 |
| 2024/04/01 | 731 | 740 | 728 | 732 | 14,300 |
| 2024/03/29 | 724 | 729 | 718 | 729 | 4,100 |
| 2024/03/28 | 720 | 722 | 720 | 721 | 1,300 |
| 2024/03/27 | 725 | 732 | 722 | 722 | 28,200 |
| 2024/03/26 | 711 | 725 | 711 | 725 | 12,500 |
| 2024/03/25 | 715 | 719 | 715 | 715 | 4,000 |
| 2024/03/22 | 715 | 717 | 706 | 717 | 9,000 |
| 2024/03/21 | 712 | 718 | 710 | 718 | 17,200 |
| 2024/03/19 | 702 | 709 | 701 | 709 | 4,600 |
| 2024/03/18 | 710 | 711 | 700 | 702 | 7,900 |
| 2024/03/15 | 706 | 708 | 706 | 708 | 600 |
| 2024/03/14 | 706 | 706 | 706 | 706 | 300 |
| 2024/03/13 | 709 | 712 | 703 | 706 | 5,500 |
| 2024/03/12 | 697 | 703 | 693 | 699 | 6,900 |
| 2024/03/11 | 699 | 704 | 697 | 698 | 4,900 |
| 2024/03/08 | 685 | 705 | 685 | 698 | 7,000 |
| 2024/03/07 | 701 | 703 | 682 | 684 | 25,600 |
| 2024/03/06 | 700 | 702 | 696 | 701 | 10,300 |
| 2024/03/05 | 706 | 708 | 700 | 707 | 16,500 |
| 2024/03/04 | 708 | 710 | 701 | 706 | 7,000 |
| 2024/03/01 | 709 | 711 | 708 | 710 | 3,500 |
| 2024/02/29 | 710 | 710 | 706 | 709 | 3,700 |
| 2024/02/28 | 707 | 711 | 707 | 711 | 1,900 |
| 2024/02/27 | 709 | 710 | 707 | 710 | 2,100 |
| 2024/02/26 | 711 | 713 | 707 | 710 | 4,300 |
| 2024/02/22 | 709 | 712 | 709 | 712 | 16,400 |
| 2024/02/21 | 710 | 714 | 707 | 709 | 4,500 |
| 2024/02/20 | 709 | 712 | 707 | 712 | 9,800 |
| 2024/02/19 | 708 | 709 | 695 | 709 | 6,900 |
| 2024/02/16 | 702 | 708 | 702 | 708 | 4,100 |
| 2024/02/15 | 701 | 705 | 698 | 704 | 6,500 |
| 2024/02/14 | 712 | 712 | 701 | 701 | 18,000 |
| 2024/02/13 | 702 | 715 | 696 | 714 | 11,300 |
| 2024/02/09 | 698 | 707 | 698 | 702 | 15,000 |
| 2024/02/08 | 703 | 705 | 698 | 698 | 18,600 |
| 2024/02/07 | 700 | 702 | 697 | 698 | 3,500 |
| 2024/02/06 | 692 | 704 | 692 | 696 | 5,700 |
| 2024/02/05 | 705 | 705 | 666 | 698 | 59,000 |
| 2024/02/02 | 674 | 710 | 672 | 708 | 78,200 |
| 2024/02/01 | 671 | 673 | 666 | 673 | 4,200 |
| 2024/01/31 | 670 | 674 | 670 | 670 | 3,700 |
| 2024/01/30 | 668 | 675 | 665 | 673 | 14,900 |
| 2024/01/29 | 664 | 669 | 664 | 665 | 10,700 |
| 2024/01/26 | 666 | 670 | 665 | 670 | 9,800 |
| 2024/01/25 | 663 | 669 | 660 | 666 | 18,000 |
| 2024/01/24 | 658 | 663 | 657 | 663 | 5,200 |
| 2024/01/23 | 660 | 660 | 658 | 659 | 3,600 |
| 2024/01/22 | 655 | 660 | 655 | 660 | 2,200 |
| 2024/01/19 | 660 | 661 | 654 | 655 | 3,700 |
| 2024/01/18 | 654 | 662 | 654 | 659 | 6,900 |
| 2024/01/17 | 659 | 660 | 654 | 655 | 11,100 |
| 2024/01/16 | 661 | 665 | 653 | 663 | 8,700 |
| 2024/01/15 | 650 | 665 | 650 | 661 | 13,200 |
| 2024/01/12 | 655 | 655 | 649 | 653 | 7,900 |
| 2024/01/11 | 646 | 655 | 645 | 655 | 15,300 |
| 2024/01/10 | 648 | 648 | 643 | 645 | 10,700 |
| 2024/01/09 | 640 | 648 | 639 | 647 | 9,900 |
| 2024/01/05 | 642 | 644 | 640 | 640 | 16,100 |
| 2024/01/04 | 638 | 641 | 637 | 640 | 10,500 |