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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/20 | 1,769 | 1,775 | 1,741 | 1,760 | 1,699,400 |
| 2024/08/19 | 1,768 | 1,779 | 1,750 | 1,752 | 1,430,600 |
| 2024/08/16 | 1,758 | 1,773 | 1,747 | 1,761 | 1,758,000 |
| 2024/08/15 | 1,725 | 1,734 | 1,714 | 1,726 | 2,862,900 |
| 2024/08/14 | 1,702 | 1,739 | 1,690 | 1,730 | 3,111,100 |
| 2024/08/13 | 1,708 | 1,739 | 1,691 | 1,704 | 4,081,500 |
| 2024/08/09 | 1,793 | 1,801 | 1,690 | 1,709 | 4,420,600 |
| 2024/08/08 | 1,780 | 1,822 | 1,765 | 1,771 | 2,325,700 |
| 2024/08/07 | 1,736 | 1,842 | 1,736 | 1,786 | 3,073,600 |
| 2024/08/06 | 1,706 | 1,782 | 1,690 | 1,766 | 3,853,200 |
| 2024/08/05 | 1,690 | 1,727 | 1,601 | 1,626 | 3,727,000 |
| 2024/08/02 | 1,758 | 1,791 | 1,751 | 1,769 | 2,695,600 |
| 2024/08/01 | 1,855 | 1,861 | 1,775 | 1,791 | 3,059,700 |
| 2024/07/31 | 1,895 | 1,904 | 1,854 | 1,894 | 2,452,200 |
| 2024/07/30 | 1,838 | 1,875 | 1,835 | 1,865 | 1,514,500 |
| 2024/07/29 | 1,814 | 1,871 | 1,814 | 1,866 | 2,060,700 |
| 2024/07/26 | 1,861 | 1,861 | 1,808 | 1,811 | 2,405,700 |
| 2024/07/25 | 1,840 | 1,858 | 1,828 | 1,841 | 2,299,600 |
| 2024/07/24 | 1,885 | 1,891 | 1,846 | 1,847 | 2,294,100 |
| 2024/07/23 | 1,903 | 1,920 | 1,885 | 1,895 | 1,523,900 |
| 2024/07/22 | 1,901 | 1,917 | 1,886 | 1,910 | 1,937,600 |
| 2024/07/19 | 1,930 | 1,937 | 1,883 | 1,891 | 5,784,200 |
| 2024/07/18 | 1,905 | 1,953 | 1,897 | 1,941 | 2,472,200 |
| 2024/07/17 | 1,883 | 1,911 | 1,868 | 1,892 | 1,918,700 |
| 2024/07/16 | 1,884 | 1,889 | 1,868 | 1,879 | 2,141,500 |
| 2024/07/12 | 1,884 | 1,911 | 1,880 | 1,893 | 2,047,100 |
| 2024/07/11 | 1,879 | 1,892 | 1,872 | 1,885 | 2,022,100 |
| 2024/07/10 | 1,860 | 1,869 | 1,855 | 1,867 | 1,900,900 |
| 2024/07/09 | 1,845 | 1,862 | 1,843 | 1,854 | 1,676,300 |
| 2024/07/08 | 1,862 | 1,870 | 1,839 | 1,851 | 2,015,200 |
| 2024/07/05 | 1,903 | 1,906 | 1,860 | 1,862 | 2,513,500 |
| 2024/07/04 | 1,902 | 1,917 | 1,883 | 1,897 | 1,644,300 |
| 2024/07/03 | 1,880 | 1,895 | 1,878 | 1,894 | 1,703,400 |
| 2024/07/02 | 1,886 | 1,902 | 1,880 | 1,891 | 2,199,200 |
| 2024/07/01 | 1,917 | 1,921 | 1,888 | 1,893 | 1,805,500 |
| 2024/06/28 | 1,900 | 1,905 | 1,878 | 1,901 | 2,501,400 |
| 2024/06/27 | 1,901 | 1,919 | 1,887 | 1,905 | 1,998,200 |
| 2024/06/26 | 1,906 | 1,920 | 1,893 | 1,902 | 1,916,200 |
| 2024/06/25 | 1,911 | 1,925 | 1,902 | 1,913 | 1,948,000 |
| 2024/06/24 | 1,866 | 1,899 | 1,854 | 1,888 | 2,838,100 |
| 2024/06/21 | 1,878 | 1,884 | 1,854 | 1,866 | 5,131,600 |
| 2024/06/20 | 1,880 | 1,889 | 1,864 | 1,873 | 1,936,700 |
| 2024/06/19 | 1,887 | 1,900 | 1,879 | 1,892 | 1,301,100 |
| 2024/06/18 | 1,890 | 1,912 | 1,876 | 1,882 | 2,260,800 |
| 2024/06/17 | 1,937 | 1,940 | 1,902 | 1,910 | 2,066,300 |
| 2024/06/14 | 1,915 | 1,967 | 1,912 | 1,946 | 2,911,100 |
| 2024/06/13 | 1,988 | 2,001 | 1,934 | 1,935 | 3,775,600 |
| 2024/06/12 | 1,996 | 2,020 | 1,983 | 2,017 | 1,978,400 |
| 2024/06/11 | 2,035 | 2,051 | 1,996 | 1,996 | 1,918,000 |
| 2024/06/10 | 2,006 | 2,051 | 1,993 | 2,025 | 2,673,900 |
| 2024/06/07 | 2,036 | 2,063 | 2,009 | 2,009 | 1,940,400 |
| 2024/06/06 | 2,038 | 2,053 | 2,009 | 2,031 | 3,026,300 |
| 2024/06/05 | 2,055 | 2,073 | 2,032 | 2,037 | 3,623,100 |
| 2024/06/04 | 2,127 | 2,135 | 2,065 | 2,073 | 4,444,200 |
| 2024/06/03 | 2,189 | 2,219 | 2,136 | 2,138 | 4,278,900 |
| 2024/05/31 | 2,140 | 2,204 | 2,131 | 2,167 | 8,970,700 |
| 2024/05/30 | 2,077 | 2,129 | 2,061 | 2,112 | 3,281,000 |
| 2024/05/29 | 2,166 | 2,190 | 2,111 | 2,111 | 3,895,100 |
| 2024/05/28 | 2,100 | 2,175 | 2,097 | 2,153 | 4,603,000 |
| 2024/05/27 | 2,046 | 2,094 | 2,034 | 2,089 | 2,643,700 |
| 2024/05/24 | 1,968 | 2,053 | 1,966 | 2,026 | 2,156,600 |
| 2024/05/23 | 1,972 | 2,030 | 1,967 | 2,018 | 2,475,300 |
| 2024/05/22 | 2,046 | 2,052 | 1,973 | 1,979 | 2,989,000 |
| 2024/05/21 | 2,007 | 2,062 | 2,002 | 2,047 | 2,623,400 |
| 2024/05/20 | 1,947 | 2,011 | 1,945 | 2,010 | 2,622,900 |
| 2024/05/17 | 1,928 | 1,961 | 1,926 | 1,952 | 2,151,800 |
| 2024/05/16 | 1,944 | 1,951 | 1,912 | 1,927 | 1,947,600 |
| 2024/05/15 | 1,974 | 1,988 | 1,928 | 1,929 | 2,749,900 |
| 2024/05/14 | 1,967 | 1,987 | 1,953 | 1,970 | 1,785,900 |
| 2024/05/13 | 1,976 | 1,988 | 1,955 | 1,984 | 1,644,900 |
| 2024/05/10 | 1,978 | 2,001 | 1,978 | 1,990 | 1,468,900 |
| 2024/05/09 | 1,988 | 1,994 | 1,974 | 1,976 | 1,577,300 |
| 2024/05/08 | 1,990 | 2,005 | 1,968 | 1,985 | 2,206,500 |
| 2024/05/07 | 2,000 | 2,011 | 1,965 | 1,997 | 2,756,000 |
| 2024/05/02 | 2,002 | 2,029 | 1,992 | 2,010 | 1,937,400 |
| 2024/05/01 | 2,010 | 2,021 | 1,977 | 2,004 | 2,388,900 |
| 2024/04/30 | 1,959 | 2,080 | 1,952 | 2,025 | 4,248,900 |
| 2024/04/26 | 1,976 | 1,978 | 1,930 | 1,955 | 3,061,000 |
| 2024/04/25 | 2,033 | 2,033 | 1,979 | 1,982 | 1,953,200 |
| 2024/04/24 | 2,030 | 2,039 | 2,003 | 2,024 | 2,620,700 |
| 2024/04/23 | 2,023 | 2,052 | 2,007 | 2,013 | 2,389,700 |
| 2024/04/22 | 1,979 | 2,035 | 1,975 | 2,023 | 2,741,500 |
| 2024/04/19 | 1,974 | 1,980 | 1,926 | 1,940 | 3,303,200 |
| 2024/04/18 | 1,939 | 1,992 | 1,928 | 1,982 | 2,916,200 |
| 2024/04/17 | 2,034 | 2,042 | 1,931 | 1,932 | 3,442,200 |
| 2024/04/16 | 2,077 | 2,099 | 2,033 | 2,033 | 3,645,300 |
| 2024/04/15 | 2,005 | 2,085 | 1,983 | 2,078 | 2,998,800 |
| 2024/04/12 | 2,030 | 2,054 | 2,004 | 2,032 | 2,992,900 |
| 2024/04/11 | 1,965 | 2,070 | 1,947 | 2,027 | 3,952,600 |
| 2024/04/10 | 1,952 | 1,993 | 1,938 | 1,974 | 1,879,400 |
| 2024/04/09 | 1,951 | 1,961 | 1,933 | 1,952 | 1,502,600 |
| 2024/04/08 | 1,950 | 1,961 | 1,934 | 1,949 | 2,308,200 |
| 2024/04/05 | 1,950 | 1,958 | 1,909 | 1,949 | 2,574,500 |
| 2024/04/04 | 1,980 | 2,008 | 1,977 | 1,983 | 2,526,400 |
| 2024/04/03 | 1,935 | 1,990 | 1,933 | 1,956 | 3,194,600 |
| 2024/04/02 | 1,944 | 1,973 | 1,922 | 1,929 | 2,047,600 |
| 2024/04/01 | 2,000 | 2,002 | 1,931 | 1,944 | 1,975,600 |
| 2024/03/29 | 1,979 | 2,004 | 1,969 | 1,989 | 1,460,100 |
| 2024/03/28 | 1,966 | 2,003 | 1,960 | 1,975 | 2,355,500 |
| 2024/03/27 | 2,042 | 2,053 | 1,987 | 1,990 | 3,717,400 |
| 2024/03/26 | 2,001 | 2,042 | 2,001 | 2,026 | 2,168,200 |
| 2024/03/25 | 2,040 | 2,042 | 2,001 | 2,002 | 2,363,400 |
| 2024/03/22 | 2,014 | 2,043 | 2,006 | 2,030 | 2,177,100 |
| 2024/03/21 | 2,024 | 2,027 | 1,988 | 2,014 | 2,682,800 |
| 2024/03/19 | 1,991 | 2,011 | 1,980 | 2,001 | 2,523,100 |
| 2024/03/18 | 2,039 | 2,050 | 1,957 | 1,972 | 3,332,800 |
| 2024/03/15 | 1,989 | 2,030 | 1,974 | 2,030 | 4,848,500 |
| 2024/03/14 | 1,914 | 1,984 | 1,912 | 1,973 | 3,777,700 |
| 2024/03/13 | 1,885 | 1,931 | 1,880 | 1,914 | 3,626,600 |
| 2024/03/12 | 1,878 | 1,883 | 1,841 | 1,881 | 2,082,000 |
| 2024/03/11 | 1,917 | 1,929 | 1,856 | 1,878 | 2,866,800 |
| 2024/03/08 | 1,895 | 1,934 | 1,891 | 1,922 | 2,120,900 |
| 2024/03/07 | 1,900 | 1,916 | 1,886 | 1,916 | 2,526,800 |
| 2024/03/06 | 1,870 | 1,909 | 1,862 | 1,901 | 2,192,700 |
| 2024/03/05 | 1,871 | 1,892 | 1,857 | 1,880 | 1,593,500 |
| 2024/03/04 | 1,880 | 1,893 | 1,862 | 1,873 | 2,493,200 |
| 2024/03/01 | 1,870 | 1,893 | 1,865 | 1,887 | 1,523,200 |
| 2024/02/29 | 1,890 | 1,908 | 1,864 | 1,867 | 2,980,800 |
| 2024/02/28 | 1,880 | 1,927 | 1,876 | 1,908 | 2,987,100 |
| 2024/02/27 | 1,867 | 1,888 | 1,843 | 1,868 | 2,252,900 |
| 2024/02/26 | 1,900 | 1,915 | 1,878 | 1,879 | 1,924,800 |
| 2024/02/22 | 1,892 | 1,914 | 1,883 | 1,895 | 2,365,300 |
| 2024/02/21 | 1,916 | 1,921 | 1,883 | 1,895 | 1,891,900 |
| 2024/02/20 | 1,911 | 1,924 | 1,895 | 1,916 | 1,651,500 |
| 2024/02/19 | 1,870 | 1,918 | 1,867 | 1,918 | 1,185,100 |
| 2024/02/16 | 1,838 | 1,885 | 1,835 | 1,881 | 2,880,400 |
| 2024/02/15 | 1,837 | 1,846 | 1,818 | 1,823 | 2,200,900 |
| 2024/02/14 | 1,892 | 1,895 | 1,829 | 1,832 | 3,643,400 |
| 2024/02/13 | 1,877 | 1,902 | 1,866 | 1,895 | 2,367,200 |
| 2024/02/09 | 1,891 | 1,896 | 1,860 | 1,860 | 2,518,600 |
| 2024/02/08 | 1,940 | 1,952 | 1,892 | 1,906 | 2,488,500 |
| 2024/02/07 | 1,930 | 1,963 | 1,926 | 1,963 | 1,549,100 |
| 2024/02/06 | 1,949 | 1,963 | 1,917 | 1,940 | 2,031,100 |
| 2024/02/05 | 1,958 | 1,989 | 1,943 | 1,970 | 1,626,800 |
| 2024/02/02 | 1,932 | 1,986 | 1,912 | 1,958 | 2,793,500 |
| 2024/02/01 | 1,918 | 1,974 | 1,898 | 1,942 | 3,543,200 |
| 2024/01/31 | 1,948 | 1,969 | 1,892 | 1,918 | 3,432,400 |
| 2024/01/30 | 1,901 | 1,918 | 1,894 | 1,910 | 1,762,800 |
| 2024/01/29 | 1,874 | 1,912 | 1,873 | 1,900 | 1,667,900 |
| 2024/01/26 | 1,885 | 1,885 | 1,854 | 1,858 | 1,612,300 |
| 2024/01/25 | 1,856 | 1,885 | 1,847 | 1,883 | 1,769,600 |
| 2024/01/24 | 1,870 | 1,877 | 1,848 | 1,861 | 1,672,500 |
| 2024/01/23 | 1,880 | 1,911 | 1,872 | 1,881 | 2,010,200 |
| 2024/01/22 | 1,881 | 1,913 | 1,876 | 1,911 | 1,546,000 |
| 2024/01/19 | 1,914 | 1,914 | 1,868 | 1,876 | 6,144,900 |
| 2024/01/18 | 1,913 | 1,935 | 1,907 | 1,911 | 1,661,200 |
| 2024/01/17 | 1,943 | 1,978 | 1,915 | 1,919 | 2,529,400 |
| 2024/01/16 | 1,955 | 1,978 | 1,931 | 1,959 | 2,243,200 |
| 2024/01/15 | 1,912 | 1,968 | 1,907 | 1,968 | 1,845,000 |
| 2024/01/12 | 1,930 | 1,935 | 1,903 | 1,909 | 1,869,700 |
| 2024/01/11 | 1,935 | 1,967 | 1,933 | 1,938 | 2,162,400 |
| 2024/01/10 | 1,925 | 1,947 | 1,912 | 1,928 | 1,705,300 |
| 2024/01/09 | 1,905 | 1,934 | 1,884 | 1,927 | 3,023,600 |
| 2024/01/05 | 1,887 | 1,904 | 1,860 | 1,903 | 1,902,600 |
| 2024/01/04 | 1,818 | 1,857 | 1,781 | 1,852 | 2,304,300 |
| 2023/12/29 | 1,801 | 1,825 | 1,796 | 1,822 | 1,904,600 |
| 2023/12/28 | 1,784 | 1,806 | 1,780 | 1,800 | 1,487,400 |
| 2023/12/27 | 1,771 | 1,815 | 1,761 | 1,811 | 2,275,200 |
| 2023/12/26 | 1,798 | 1,799 | 1,763 | 1,774 | 1,441,100 |
| 2023/12/25 | 1,800 | 1,803 | 1,778 | 1,783 | 1,041,300 |
| 2023/12/22 | 1,784 | 1,799 | 1,773 | 1,786 | 1,552,300 |
| 2023/12/21 | 1,819 | 1,826 | 1,781 | 1,783 | 1,993,700 |
| 2023/12/20 | 1,820 | 1,829 | 1,792 | 1,792 | 3,168,300 |
| 2023/12/19 | 1,851 | 1,859 | 1,818 | 1,847 | 1,810,000 |
| 2023/12/18 | 1,873 | 1,874 | 1,814 | 1,850 | 2,025,500 |
| 2023/12/15 | 1,922 | 1,926 | 1,872 | 1,890 | 3,415,400 |
| 2023/12/14 | 2,018 | 2,029 | 1,933 | 1,938 | 2,362,900 |
| 2023/12/13 | 2,020 | 2,031 | 1,987 | 2,009 | 2,081,900 |
| 2023/12/12 | 2,065 | 2,072 | 2,021 | 2,031 | 2,633,900 |