日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1983/12/28 1,000 1,020 1,000 1,000 334,700
1983/12/27 950 1,020 950 1,000 519,900
1983/12/26 945 955 945 955 123,000
1983/12/24 940 945 935 945 130,400
1983/12/23 930 940 925 938 121,700
1983/12/22 928 929 925 925 57,100
1983/12/21 925 930 925 928 52,900
1983/12/20 923 929 923 927 72,800
1983/12/19 925 927 921 923 49,900
1983/12/17 921 926 921 926 51,100
1983/12/16 920 925 920 923 74,100
1983/12/15 923 925 920 924 115,000
1983/12/14 924 927 923 924 42,200
1983/12/13 924 925 923 923 65,700
1983/12/12 922 927 922 923 189,700
1983/12/09 920 922 919 920 89,600
1983/12/08 920 920 918 919 58,100
1983/12/07 918 920 918 918 62,800
1983/12/06 920 920 918 919 46,700
1983/12/05 920 921 918 918 47,500
1983/12/03 920 923 919 919 26,100
1983/12/02 919 923 919 920 47,800
1983/12/01 919 923 919 919 34,500
1983/11/30 918 920 918 920 44,000
1983/11/29 920 923 919 919 54,700
1983/11/28 919 920 918 918 90,500
1983/11/26 919 924 919 920 40,800
1983/11/25 920 920 919 919 60,400
1983/11/24 919 924 919 920 80,500
1983/11/22 919 920 919 919 44,800
1983/11/21 920 920 919 920 44,400
1983/11/19 919 923 919 923 15,700
1983/11/18 919 923 919 919 27,800
1983/11/17 919 920 919 919 69,000
1983/11/16 920 921 919 919 48,500
1983/11/15 920 923 918 919 56,800
1983/11/14 923 923 920 921 32,800
1983/11/11 920 923 920 920 37,800
1983/11/10 919 920 919 920 85,900
1983/11/09 920 923 920 923 43,700
1983/11/08 920 923 920 923 35,700
1983/11/07 920 924 920 920 38,200
1983/11/05 925 925 920 924 30,700
1983/11/04 925 926 925 925 25,800
1983/11/02 925 929 925 925 70,000
1983/11/01 925 929 920 925 49,900
1983/10/31 920 930 920 920 47,500
1983/10/29 920 925 920 920 40,500
1983/10/28 921 923 920 923 63,300
1983/10/27 925 930 922 923 44,200
1983/10/26 925 930 925 925 46,600
1983/10/25 925 930 925 925 30,400
1983/10/24 930 930 925 925 34,800
1983/10/22 920 930 920 930 17,500
1983/10/21 921 930 920 930 52,100
1983/10/20 925 930 920 920 39,800
1983/10/19 920 930 920 928 29,300
1983/10/18 924 929 920 920 52,700
1983/10/17 930 930 924 930 41,200
1983/10/15 924 930 920 924 25,900
1983/10/14 930 930 925 930 28,600
1983/10/13 936 949 925 925 31,000
1983/10/12 942 949 940 941 27,600
1983/10/11 950 950 940 949 27,900
1983/10/07 949 949 940 941 64,400
1983/10/06 950 959 940 950 131,100
1983/10/05 940 950 932 941 62,900
1983/10/04 923 950 923 950 90,900
1983/10/03 925 930 922 922 46,000
1983/10/01 925 930 925 925 50,600
1983/09/30 920 930 920 920 34,700
1983/09/29 926 930 920 920 17,300
1983/09/28 925 930 925 930 44,200
1983/09/27 919 930 910 910 49,100
1983/09/26 930 934 930 934 89,100
1983/09/24 930 933 928 931 59,200
1983/09/22 928 930 926 926 61,400
1983/09/21 929 934 927 928 76,600
1983/09/20 925 930 925 930 109,800
1983/09/19 927 930 925 929 65,100
1983/09/17 928 930 927 927 29,000
1983/09/16 934 934 926 927 48,600
1983/09/14 928 930 927 927 99,700
1983/09/13 925 934 925 932 85,100
1983/09/12 923 925 923 924 82,100
1983/09/09 923 925 922 922 50,900
1983/09/08 930 930 923 923 43,500
1983/09/07 923 928 923 923 61,500
1983/09/06 923 925 923 923 127,400
1983/09/05 923 928 923 923 40,500
1983/09/03 923 930 923 923 18,700
1983/09/02 922 930 922 925 52,000
1983/09/01 922 928 922 922 54,700
1983/08/31 923 930 922 922 50,500
1983/08/30 930 935 923 923 35,900
1983/08/29 923 930 923 923 93,700
1983/08/27 925 928 923 923 50,100
1983/08/26 928 930 925 928 65,100
1983/08/25 921 929 921 929 52,700
1983/08/24 922 925 921 921 41,300
1983/08/23 923 929 923 925 36,800
1983/08/22 926 928 920 928 57,100
1983/08/20 925 928 924 928 4,200
1983/08/19 925 928 924 925 72,900
1983/08/18 926 930 925 927 48,100
1983/08/17 925 930 925 925 59,100
1983/08/16 923 930 923 930 58,300
1983/08/15 925 930 922 925 37,100
1983/08/12 925 927 923 925 37,300
1983/08/11 925 926 922 923 53,000
1983/08/10 925 927 925 925 34,200
1983/08/09 927 927 925 925 25,300
1983/08/08 930 930 925 925 21,500
1983/08/06 925 930 925 925 22,200
1983/08/05 926 929 925 925 84,600
1983/08/04 925 930 925 925 53,800
1983/08/03 921 925 921 922 41,700
1983/08/02 930 930 921 921 98,700
1983/08/01 922 930 922 929 64,700
1983/07/30 922 930 922 922 48,800
1983/07/29 921 930 921 922 69,000
1983/07/28 921 929 921 921 36,800
1983/07/27 920 929 920 921 130,000
1983/07/26 930 935 920 920 57,500
1983/07/25 930 935 930 930 88,300
1983/07/23 931 931 930 930 65,800
1983/07/22 931 935 931 931 78,900
1983/07/21 935 935 931 931 68,000
1983/07/20 931 935 931 931 53,500
1983/07/19 930 935 930 930 60,000
1983/07/18 930 940 930 935 44,700
1983/07/15 940 940 930 930 34,400
1983/07/14 940 942 930 930 48,900
1983/07/13 940 943 940 940 66,600
1983/07/12 940 945 940 943 48,100
1983/07/11 942 947 940 940 59,400
1983/07/09 942 947 942 947 21,900
1983/07/08 940 948 940 948 60,100
1983/07/07 945 949 940 940 83,200
1983/07/06 945 950 945 946 107,400
1983/07/05 945 950 945 945 126,200
1983/07/04 948 950 945 950 139,500
1983/07/02 946 949 946 946 43,300
1983/07/01 945 955 945 946 129,000
1983/06/30 945 950 945 945 40,800
1983/06/29 940 950 940 950 67,600
1983/06/28 945 950 943 950 92,900
1983/06/27 941 950 941 945 87,800
1983/06/25 941 948 940 940 95,000
1983/06/24 950 950 941 941 80,100
1983/06/23 949 955 941 955 196,100
1983/06/22 939 942 939 939 165,700
1983/06/21 937 942 937 939 107,600
1983/06/20 940 942 937 940 75,500
1983/06/17 936 944 936 940 127,600
1983/06/16 940 943 937 937 70,000
1983/06/15 940 945 939 940 64,400
1983/06/14 940 940 939 939 78,100
1983/06/13 939 945 939 940 69,200
1983/06/11 939 945 939 939 66,500
1983/06/10 937 945 937 939 74,500
1983/06/09 943 946 940 945 69,100
1983/06/08 940 942 935 940 74,900
1983/06/07 940 944 940 940 64,300
1983/06/06 940 945 940 940 49,000
1983/06/04 945 949 940 940 46,000
1983/06/03 946 947 945 945 79,400
1983/06/02 946 949 945 946 81,500
1983/06/01 946 949 945 945 153,400
1983/05/31 945 950 945 950 67,600
1983/05/30 950 960 945 945 115,100
1983/05/28 950 960 950 950 101,000
1983/05/27 950 955 950 950 99,000
1983/05/26 950 960 950 950 99,700
1983/05/25 951 960 950 950 83,900
1983/05/24 965 965 950 950 74,300
1983/05/23 948 965 948 965 114,000
1983/05/20 972 975 958 958 121,900
1983/05/19 973 978 970 970 182,500
1983/05/18 981 981 970 979 197,500
1983/05/17 983 984 980 981 188,700
1983/05/16 982 985 982 983 209,100
1983/05/14 985 990 985 989 167,500
1983/05/13 985 985 981 984 195,400
1983/05/12 981 989 981 985 242,900
1983/05/11 985 990 981 981 215,300
1983/05/10 995 997 980 985 417,000
1983/05/09 980 1,000 977 998 986,400
1983/05/07 970 985 970 975 545,700
1983/05/06 948 975 948 961 659,800
1983/05/04 947 954 946 947 277,400
1983/05/02 945 955 945 947 208,900
1983/04/30 946 947 945 945 71,200
1983/04/28 945 948 943 947 178,000
1983/04/27 945 950 940 945 257,100
1983/04/26 938 950 935 945 362,800
1983/04/25 939 940 935 938 180,700
1983/04/23 940 941 936 937 140,000
1983/04/22 940 943 939 940 166,200
1983/04/21 940 942 939 940 330,000
1983/04/20 939 940 938 940 185,700
1983/04/19 936 943 936 939 284,200
1983/04/18 935 940 935 940 161,500
1983/04/15 935 945 935 938 234,400
1983/04/14 940 945 935 945 213,900
1983/04/13 940 944 940 940 213,500
1983/04/12 945 946 940 945 243,700
1983/04/11 955 959 945 945 305,700
1983/04/09 945 950 945 945 138,700
1983/04/08 955 955 941 950 429,600
1983/04/07 969 969 962 963 106,300
1983/04/06 970 979 960 970 265,400
1983/04/05 971 971 950 950 91,800
1983/04/04 975 980 970 971 85,200
1983/04/02 980 981 980 980 72,300
1983/04/01 975 985 975 980 157,900
1983/03/31 970 982 970 975 12,400
1983/03/30 977 982 966 982 39,700
1983/03/29 981 990 972 972 44,500
1983/03/28 985 990 980 980 132,200
1983/03/26 1,000 1,000 990 1,000 63,900
1983/03/25 1,000 1,020 1,000 1,010 123,200
1983/03/24 980 1,000 979 988 70,300
1983/03/23 972 975 972 975 79,000
1983/03/22 972 974 972 973 64,800
1983/03/18 974 974 972 972 78,100
1983/03/17 973 975 972 975 105,100
1983/03/16 972 974 971 973 105,100
1983/03/15 970 976 970 973 110,300
1983/03/14 969 970 968 968 116,300
1983/03/12 971 974 966 968 71,100
1983/03/11 966 979 966 970 182,400
1983/03/10 983 984 970 980 146,400
1983/03/09 990 991 981 981 81,600
1983/03/08 1,000 1,000 991 991 41,500
1983/03/07 1,000 1,010 990 991 62,300
1983/03/05 1,000 1,010 990 1,000 51,000
1983/03/04 1,000 1,010 981 1,010 60,000
1983/03/03 1,010 1,010 980 980 63,200
1983/03/02 1,000 1,010 999 1,000 61,700
1983/03/01 1,010 1,020 1,000 1,000 43,600
1983/02/28 1,030 1,030 1,000 1,020 46,800
1983/02/26 1,020 1,030 1,010 1,020 42,200
1983/02/25 1,010 1,040 1,010 1,030 110,700
1983/02/24 1,030 1,030 1,000 1,000 94,800
1983/02/23 1,030 1,050 1,020 1,020 77,600
1983/02/22 1,050 1,050 1,030 1,030 160,700
1983/02/21 1,040 1,070 1,040 1,040 158,600
1983/02/18 1,020 1,030 1,010 1,030 134,300
1983/02/17 990 1,010 990 1,000 163,100
1983/02/16 995 1,000 985 995 60,900
1983/02/15 995 1,000 994 995 43,900
1983/02/14 990 995 990 990 41,700
1983/02/12 990 1,000 990 995 14,000
1983/02/10 987 997 985 989 42,500
1983/02/09 1,000 1,010 1,000 1,000 50,400
1983/02/08 981 1,000 981 1,000 58,600
1983/02/07 989 1,000 981 981 21,800
1983/02/05 981 990 980 989 19,200
1983/02/04 980 989 980 984 26,700
1983/02/03 982 990 980 980 39,500
1983/02/02 975 991 975 982 38,700
1983/02/01 970 980 970 980 19,600
1983/01/31 980 980 970 970 20,700
1983/01/29 970 970 965 965 14,100
1983/01/28 955 970 950 960 35,500
1983/01/27 965 970 955 960 28,000
1983/01/26 950 965 950 955 54,600
1983/01/25 939 955 939 955 38,700
1983/01/24 970 970 969 969 18,400
1983/01/22 990 992 980 992 33,900
1983/01/21 993 995 990 992 47,800
1983/01/20 995 1,000 993 996 59,900
1983/01/19 997 1,000 995 995 55,100
1983/01/18 999 1,000 996 997 35,500
1983/01/17 1,000 1,000 993 993 32,500
1983/01/14 1,000 1,010 991 991 73,700
1983/01/13 1,010 1,010 1,000 1,010 94,100
1983/01/12 1,020 1,020 1,000 1,010 157,400
1983/01/11 990 1,020 985 985 119,100
1983/01/10 1,000 1,000 990 990 84,300
1983/01/08 1,000 1,000 991 1,000 95,800
1983/01/07 990 1,000 989 990 287,800
1983/01/06 970 989 960 989 130,500
1983/01/06 1 -> 1.07 分割
1983/01/05 1,018 1,028 998 1,028 136,448
1983/01/04 1,028 1,038 1,008 1,028 80,646

このページの先頭へ