中部電力(9502)の株価時系列情報
中部電力(9502)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,703 | 1,731 | 1,701 | 1,729 | 2,070,400 |
| 2025/06/16 | 1,724 | 1,745 | 1,717 | 1,717 | 2,174,000 |
| 2025/06/13 | 1,679 | 1,715 | 1,673 | 1,706 | 3,143,700 |
| 2025/06/12 | 1,677 | 1,679 | 1,665 | 1,677 | 2,170,600 |
| 2025/06/11 | 1,698 | 1,698 | 1,666 | 1,671 | 2,437,600 |
| 2025/06/10 | 1,689 | 1,701 | 1,679 | 1,690 | 4,982,300 |
| 2025/06/09 | 1,696 | 1,698 | 1,684 | 1,690 | 3,466,600 |
| 2025/06/06 | 1,707 | 1,716 | 1,693 | 1,701 | 2,241,100 |
| 2025/06/05 | 1,711 | 1,727 | 1,702 | 1,707 | 2,064,500 |
| 2025/06/04 | 1,727 | 1,737 | 1,719 | 1,728 | 2,762,500 |
| 2025/06/03 | 1,738 | 1,738 | 1,721 | 1,730 | 2,330,800 |
| 2025/06/02 | 1,758 | 1,761 | 1,736 | 1,746 | 1,839,400 |
| 2025/05/30 | 1,747 | 1,768 | 1,731 | 1,768 | 5,621,900 |
| 2025/05/29 | 1,737 | 1,756 | 1,737 | 1,749 | 1,870,700 |
| 2025/05/28 | 1,747 | 1,753 | 1,736 | 1,737 | 1,483,800 |
| 2025/05/27 | 1,747 | 1,754 | 1,737 | 1,747 | 1,318,600 |
| 2025/05/26 | 1,736 | 1,750 | 1,729 | 1,748 | 1,159,200 |
| 2025/05/23 | 1,734 | 1,750 | 1,728 | 1,735 | 1,637,800 |
| 2025/05/22 | 1,758 | 1,760 | 1,726 | 1,742 | 2,044,600 |
| 2025/05/21 | 1,769 | 1,777 | 1,756 | 1,760 | 2,326,800 |
| 2025/05/20 | 1,748 | 1,752 | 1,721 | 1,729 | 1,996,500 |
| 2025/05/19 | 1,775 | 1,779 | 1,749 | 1,754 | 1,438,800 |
| 2025/05/16 | 1,755 | 1,762 | 1,743 | 1,755 | 1,692,000 |
| 2025/05/15 | 1,764 | 1,770 | 1,749 | 1,761 | 1,651,700 |
| 2025/05/14 | 1,750 | 1,766 | 1,727 | 1,764 | 1,767,300 |
| 2025/05/13 | 1,793 | 1,796 | 1,757 | 1,768 | 3,228,900 |
| 2025/05/12 | 1,813 | 1,820 | 1,796 | 1,804 | 2,116,700 |
| 2025/05/09 | 1,799 | 1,829 | 1,793 | 1,808 | 2,470,300 |
| 2025/05/08 | 1,842 | 1,842 | 1,794 | 1,798 | 2,533,500 |
| 2025/05/07 | 1,860 | 1,875 | 1,831 | 1,845 | 3,137,100 |
| 2025/05/02 | 1,859 | 1,860 | 1,833 | 1,849 | 3,059,600 |
| 2025/05/01 | 1,843 | 1,855 | 1,822 | 1,850 | 2,782,500 |
| 2025/04/30 | 1,811 | 1,860 | 1,804 | 1,852 | 6,428,600 |
| 2025/04/28 | 1,785 | 1,814 | 1,771 | 1,785 | 4,294,000 |
| 2025/04/25 | 1,716 | 1,769 | 1,712 | 1,760 | 3,358,900 |
| 2025/04/24 | 1,715 | 1,729 | 1,710 | 1,723 | 4,569,600 |
| 2025/04/23 | 1,727 | 1,741 | 1,710 | 1,730 | 3,434,400 |
| 2025/04/22 | 1,678 | 1,711 | 1,667 | 1,701 | 2,375,900 |
| 2025/04/21 | 1,684 | 1,685 | 1,657 | 1,671 | 1,504,000 |
| 2025/04/18 | 1,657 | 1,690 | 1,654 | 1,685 | 2,213,500 |
| 2025/04/17 | 1,647 | 1,665 | 1,634 | 1,644 | 1,684,900 |
| 2025/04/16 | 1,627 | 1,639 | 1,614 | 1,634 | 1,978,800 |
| 2025/04/15 | 1,653 | 1,657 | 1,623 | 1,627 | 1,590,800 |
| 2025/04/14 | 1,644 | 1,652 | 1,629 | 1,640 | 2,105,000 |
| 2025/04/11 | 1,635 | 1,639 | 1,596 | 1,626 | 3,350,400 |
| 2025/04/10 | 1,656 | 1,661 | 1,614 | 1,649 | 3,313,100 |
| 2025/04/09 | 1,596 | 1,608 | 1,570 | 1,592 | 2,811,800 |
| 2025/04/08 | 1,579 | 1,626 | 1,573 | 1,603 | 3,316,700 |
| 2025/04/07 | 1,510 | 1,594 | 1,444 | 1,552 | 4,632,900 |
| 2025/04/04 | 1,610 | 1,644 | 1,607 | 1,627 | 3,934,400 |
| 2025/04/03 | 1,595 | 1,628 | 1,579 | 1,620 | 3,183,400 |
| 2025/04/02 | 1,677 | 1,684 | 1,628 | 1,628 | 2,594,400 |
| 2025/04/01 | 1,680 | 1,733 | 1,663 | 1,683 | 6,040,600 |
| 2025/03/31 | 1,632 | 1,640 | 1,611 | 1,623 | 2,894,500 |
| 2025/03/28 | 1,669 | 1,676 | 1,650 | 1,659 | 2,592,700 |
| 2025/03/27 | 1,707 | 1,715 | 1,688 | 1,705 | 2,708,200 |
| 2025/03/26 | 1,716 | 1,724 | 1,698 | 1,706 | 2,507,300 |
| 2025/03/25 | 1,704 | 1,723 | 1,704 | 1,715 | 1,954,500 |
| 2025/03/24 | 1,717 | 1,721 | 1,693 | 1,712 | 1,668,300 |
| 2025/03/21 | 1,723 | 1,738 | 1,723 | 1,726 | 2,772,200 |
| 2025/03/19 | 1,705 | 1,733 | 1,704 | 1,723 | 2,071,200 |
| 2025/03/18 | 1,720 | 1,723 | 1,692 | 1,700 | 2,249,200 |
| 2025/03/17 | 1,676 | 1,712 | 1,667 | 1,708 | 2,801,100 |
| 2025/03/14 | 1,666 | 1,693 | 1,654 | 1,679 | 3,355,000 |
| 2025/03/13 | 1,640 | 1,665 | 1,638 | 1,665 | 1,972,900 |
| 2025/03/12 | 1,609 | 1,664 | 1,609 | 1,656 | 3,261,400 |
| 2025/03/11 | 1,635 | 1,639 | 1,601 | 1,627 | 2,449,100 |
| 2025/03/10 | 1,627 | 1,651 | 1,618 | 1,641 | 3,358,400 |
| 2025/03/07 | 1,600 | 1,628 | 1,592 | 1,627 | 3,156,100 |
| 2025/03/06 | 1,590 | 1,606 | 1,589 | 1,600 | 3,171,000 |
| 2025/03/05 | 1,605 | 1,616 | 1,591 | 1,594 | 2,187,500 |
| 2025/03/04 | 1,601 | 1,615 | 1,597 | 1,602 | 2,363,700 |
| 2025/03/03 | 1,611 | 1,627 | 1,592 | 1,611 | 2,062,500 |
| 2025/02/28 | 1,600 | 1,632 | 1,587 | 1,587 | 6,377,000 |
| 2025/02/27 | 1,595 | 1,609 | 1,591 | 1,603 | 2,472,500 |
| 2025/02/26 | 1,600 | 1,614 | 1,576 | 1,589 | 2,794,300 |
| 2025/02/25 | 1,567 | 1,591 | 1,567 | 1,591 | 2,781,100 |
| 2025/02/21 | 1,589 | 1,594 | 1,566 | 1,567 | 1,707,800 |
| 2025/02/20 | 1,576 | 1,586 | 1,569 | 1,576 | 1,953,000 |
| 2025/02/19 | 1,582 | 1,590 | 1,563 | 1,567 | 1,787,000 |
| 2025/02/18 | 1,561 | 1,582 | 1,561 | 1,580 | 1,846,600 |
| 2025/02/17 | 1,560 | 1,570 | 1,549 | 1,555 | 2,236,800 |
| 2025/02/14 | 1,564 | 1,581 | 1,560 | 1,563 | 2,594,900 |
| 2025/02/13 | 1,567 | 1,571 | 1,558 | 1,566 | 1,951,300 |
| 2025/02/12 | 1,580 | 1,580 | 1,548 | 1,558 | 2,160,200 |
| 2025/02/10 | 1,550 | 1,577 | 1,550 | 1,572 | 2,123,100 |
| 2025/02/07 | 1,568 | 1,568 | 1,544 | 1,552 | 2,527,100 |
| 2025/02/06 | 1,568 | 1,581 | 1,561 | 1,566 | 1,935,100 |
| 2025/02/05 | 1,568 | 1,571 | 1,557 | 1,565 | 2,033,000 |
| 2025/02/04 | 1,615 | 1,615 | 1,546 | 1,560 | 4,173,200 |
| 2025/02/03 | 1,606 | 1,614 | 1,593 | 1,601 | 2,304,200 |
| 2025/01/31 | 1,628 | 1,628 | 1,609 | 1,619 | 1,836,900 |
| 2025/01/30 | 1,604 | 1,626 | 1,601 | 1,624 | 1,256,700 |
| 2025/01/29 | 1,602 | 1,612 | 1,599 | 1,608 | 1,048,800 |
| 2025/01/28 | 1,625 | 1,626 | 1,603 | 1,604 | 1,548,900 |
| 2025/01/27 | 1,625 | 1,626 | 1,609 | 1,620 | 969,100 |
| 2025/01/24 | 1,609 | 1,621 | 1,599 | 1,601 | 1,248,300 |
| 2025/01/23 | 1,587 | 1,605 | 1,566 | 1,601 | 2,410,200 |
| 2025/01/22 | 1,590 | 1,617 | 1,589 | 1,606 | 1,577,600 |
| 2025/01/21 | 1,605 | 1,609 | 1,589 | 1,597 | 1,767,600 |
| 2025/01/20 | 1,596 | 1,622 | 1,587 | 1,611 | 1,602,100 |
| 2025/01/17 | 1,563 | 1,593 | 1,562 | 1,593 | 4,458,600 |
| 2025/01/16 | 1,577 | 1,584 | 1,559 | 1,563 | 2,151,200 |
| 2025/01/15 | 1,589 | 1,596 | 1,570 | 1,581 | 2,204,700 |
| 2025/01/14 | 1,605 | 1,611 | 1,565 | 1,579 | 2,477,100 |
| 2025/01/10 | 1,611 | 1,615 | 1,599 | 1,604 | 1,631,800 |
| 2025/01/09 | 1,635 | 1,637 | 1,610 | 1,617 | 1,774,200 |
| 2025/01/08 | 1,636 | 1,646 | 1,631 | 1,643 | 1,656,100 |
| 2025/01/07 | 1,649 | 1,650 | 1,627 | 1,643 | 1,581,100 |
| 2025/01/06 | 1,680 | 1,680 | 1,635 | 1,653 | 2,529,900 |
| 2024/12/30 | 1,662 | 1,672 | 1,651 | 1,656 | 1,817,800 |
| 2024/12/27 | 1,640 | 1,655 | 1,637 | 1,653 | 1,710,100 |
| 2024/12/26 | 1,620 | 1,631 | 1,614 | 1,631 | 1,518,900 |
| 2024/12/25 | 1,620 | 1,626 | 1,607 | 1,626 | 1,329,600 |
| 2024/12/24 | 1,588 | 1,628 | 1,586 | 1,624 | 2,364,300 |
| 2024/12/23 | 1,550 | 1,584 | 1,542 | 1,583 | 3,056,400 |
| 2024/12/20 | 1,569 | 1,580 | 1,535 | 1,535 | 5,808,700 |
| 2024/12/19 | 1,580 | 1,590 | 1,561 | 1,561 | 2,479,400 |
| 2024/12/18 | 1,590 | 1,599 | 1,580 | 1,588 | 2,217,100 |
| 2024/12/17 | 1,594 | 1,610 | 1,570 | 1,570 | 1,944,000 |
| 2024/12/16 | 1,628 | 1,633 | 1,594 | 1,594 | 1,992,200 |
| 2024/12/13 | 1,625 | 1,635 | 1,611 | 1,628 | 2,948,700 |
| 2024/12/12 | 1,583 | 1,635 | 1,582 | 1,624 | 4,300,300 |
| 2024/12/11 | 1,585 | 1,592 | 1,554 | 1,554 | 2,027,000 |
| 2024/12/10 | 1,595 | 1,599 | 1,574 | 1,578 | 2,152,300 |
| 2024/12/09 | 1,575 | 1,591 | 1,567 | 1,579 | 2,815,700 |
| 2024/12/06 | 1,570 | 1,582 | 1,562 | 1,573 | 2,372,800 |
| 2024/12/05 | 1,576 | 1,579 | 1,543 | 1,551 | 2,994,000 |
| 2024/12/04 | 1,604 | 1,605 | 1,578 | 1,578 | 2,571,000 |
| 2024/12/03 | 1,610 | 1,620 | 1,596 | 1,604 | 2,283,900 |
| 2024/12/02 | 1,598 | 1,614 | 1,594 | 1,611 | 2,389,600 |
| 2024/11/29 | 1,597 | 1,611 | 1,583 | 1,583 | 2,875,400 |
| 2024/11/28 | 1,594 | 1,617 | 1,592 | 1,595 | 2,729,600 |
| 2024/11/27 | 1,596 | 1,613 | 1,583 | 1,590 | 2,544,800 |
| 2024/11/26 | 1,632 | 1,635 | 1,595 | 1,595 | 2,765,000 |
| 2024/11/25 | 1,649 | 1,656 | 1,635 | 1,635 | 6,532,800 |
| 2024/11/22 | 1,635 | 1,650 | 1,629 | 1,640 | 2,380,000 |
| 2024/11/21 | 1,651 | 1,656 | 1,627 | 1,641 | 2,591,700 |
| 2024/11/20 | 1,676 | 1,684 | 1,660 | 1,660 | 1,911,200 |
| 2024/11/19 | 1,710 | 1,714 | 1,679 | 1,682 | 2,287,700 |
| 2024/11/18 | 1,700 | 1,737 | 1,699 | 1,714 | 1,976,100 |
| 2024/11/15 | 1,687 | 1,720 | 1,676 | 1,701 | 2,694,400 |
| 2024/11/14 | 1,663 | 1,685 | 1,645 | 1,663 | 3,627,200 |
| 2024/11/13 | 1,707 | 1,723 | 1,698 | 1,703 | 2,019,400 |
| 2024/11/12 | 1,697 | 1,710 | 1,688 | 1,707 | 2,181,500 |
| 2024/11/11 | 1,691 | 1,704 | 1,673 | 1,682 | 1,791,300 |
| 2024/11/08 | 1,755 | 1,755 | 1,698 | 1,704 | 1,813,800 |
| 2024/11/07 | 1,726 | 1,751 | 1,719 | 1,735 | 1,907,400 |
| 2024/11/06 | 1,715 | 1,740 | 1,705 | 1,710 | 2,153,300 |
| 2024/11/05 | 1,740 | 1,740 | 1,703 | 1,723 | 2,047,200 |
| 2024/11/01 | 1,734 | 1,762 | 1,728 | 1,747 | 1,815,600 |
| 2024/10/31 | 1,759 | 1,783 | 1,746 | 1,755 | 2,521,400 |
| 2024/10/30 | 1,729 | 1,782 | 1,703 | 1,757 | 5,247,000 |
| 2024/10/29 | 1,684 | 1,705 | 1,680 | 1,705 | 2,487,300 |
| 2024/10/28 | 1,650 | 1,678 | 1,632 | 1,668 | 1,983,500 |
| 2024/10/25 | 1,657 | 1,679 | 1,642 | 1,651 | 1,552,000 |
| 2024/10/24 | 1,676 | 1,678 | 1,647 | 1,658 | 1,999,100 |
| 2024/10/23 | 1,693 | 1,711 | 1,683 | 1,684 | 1,255,300 |
| 2024/10/22 | 1,695 | 1,711 | 1,684 | 1,697 | 1,681,900 |
| 2024/10/21 | 1,738 | 1,738 | 1,696 | 1,700 | 2,110,400 |
| 2024/10/18 | 1,772 | 1,777 | 1,741 | 1,746 | 2,133,500 |
| 2024/10/17 | 1,742 | 1,800 | 1,734 | 1,758 | 3,896,700 |
| 2024/10/16 | 1,681 | 1,701 | 1,678 | 1,684 | 1,547,000 |
| 2024/10/15 | 1,693 | 1,702 | 1,681 | 1,681 | 1,868,600 |
| 2024/10/11 | 1,692 | 1,696 | 1,674 | 1,683 | 2,236,900 |
| 2024/10/10 | 1,713 | 1,722 | 1,697 | 1,699 | 1,522,600 |
| 2024/10/09 | 1,740 | 1,743 | 1,702 | 1,712 | 1,985,300 |
| 2024/10/08 | 1,701 | 1,746 | 1,701 | 1,726 | 2,350,700 |
| 2024/10/07 | 1,735 | 1,738 | 1,713 | 1,725 | 1,821,400 |
| 2024/10/04 | 1,706 | 1,733 | 1,704 | 1,725 | 1,474,300 |
| 2024/10/03 | 1,708 | 1,721 | 1,698 | 1,706 | 1,483,100 |
| 2024/10/02 | 1,680 | 1,702 | 1,674 | 1,678 | 1,665,500 |
| 2024/10/01 | 1,690 | 1,701 | 1,678 | 1,681 | 1,672,400 |
| 2024/09/30 | 1,695 | 1,714 | 1,666 | 1,681 | 3,291,200 |
| 2024/09/27 | 1,745 | 1,760 | 1,727 | 1,756 | 2,187,200 |
| 2024/09/26 | 1,736 | 1,768 | 1,726 | 1,768 | 2,308,100 |
| 2024/09/25 | 1,742 | 1,742 | 1,717 | 1,731 | 1,504,300 |
| 2024/09/24 | 1,711 | 1,734 | 1,703 | 1,726 | 1,602,700 |
| 2024/09/20 | 1,728 | 1,732 | 1,696 | 1,700 | 3,307,700 |
| 2024/09/19 | 1,718 | 1,730 | 1,703 | 1,718 | 1,549,200 |
| 2024/09/18 | 1,690 | 1,711 | 1,683 | 1,711 | 1,417,700 |
| 2024/09/17 | 1,714 | 1,722 | 1,663 | 1,688 | 2,320,800 |
| 2024/09/13 | 1,707 | 1,716 | 1,698 | 1,702 | 1,805,600 |
| 2024/09/12 | 1,727 | 1,732 | 1,710 | 1,725 | 2,854,400 |
| 2024/09/11 | 1,741 | 1,741 | 1,703 | 1,722 | 2,491,000 |
| 2024/09/10 | 1,791 | 1,794 | 1,751 | 1,753 | 2,316,000 |
| 2024/09/09 | 1,775 | 1,805 | 1,756 | 1,795 | 1,521,200 |
| 2024/09/06 | 1,798 | 1,838 | 1,795 | 1,805 | 2,177,100 |
| 2024/09/05 | 1,785 | 1,820 | 1,769 | 1,794 | 1,988,900 |
| 2024/09/04 | 1,818 | 1,820 | 1,782 | 1,789 | 2,500,800 |
| 2024/09/03 | 1,823 | 1,845 | 1,817 | 1,832 | 1,540,500 |
| 2024/09/02 | 1,822 | 1,842 | 1,807 | 1,827 | 1,497,100 |
| 2024/08/30 | 1,817 | 1,841 | 1,812 | 1,819 | 2,660,900 |
| 2024/08/29 | 1,798 | 1,812 | 1,792 | 1,806 | 1,163,100 |
| 2024/08/28 | 1,790 | 1,796 | 1,783 | 1,795 | 1,098,400 |
| 2024/08/27 | 1,798 | 1,800 | 1,782 | 1,789 | 889,400 |
| 2024/08/26 | 1,801 | 1,806 | 1,781 | 1,788 | 1,047,300 |
| 2024/08/23 | 1,786 | 1,815 | 1,786 | 1,803 | 1,514,300 |
| 2024/08/22 | 1,773 | 1,787 | 1,762 | 1,786 | 1,549,000 |
| 2024/08/21 | 1,774 | 1,782 | 1,754 | 1,761 | 1,603,800 |