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
1990/12/28 2,800 2,800 2,750 2,770 117,200
1990/12/27 2,830 2,830 2,760 2,810 488,400
1990/12/26 2,770 2,790 2,720 2,790 231,300
1990/12/25 2,770 2,780 2,700 2,700 227,200
1990/12/21 2,870 2,960 2,840 2,930 389,700
1990/12/20 3,030 3,030 2,940 2,980 401,600
1990/12/19 3,050 3,070 3,000 3,000 1,021,700
1990/12/18 2,950 3,000 2,930 3,000 423,500
1990/12/17 2,950 2,970 2,920 2,920 399,700
1990/12/14 2,970 3,020 2,960 3,020 652,600
1990/12/13 3,030 3,030 2,970 3,020 860,800
1990/12/12 2,990 3,040 2,930 2,990 560,300
1990/12/11 2,870 3,020 2,870 2,990 640,400
1990/12/10 3,050 3,050 2,910 2,950 606,800
1990/12/07 2,840 3,000 2,840 3,000 1,280,900
1990/12/06 2,750 2,790 2,680 2,760 1,105,900
1990/12/05 2,610 2,790 2,550 2,710 351,600
1990/12/04 2,650 2,650 2,520 2,530 90,800
1990/12/03 2,680 2,700 2,620 2,690 157,600
1990/11/30 2,470 2,570 2,470 2,570 262,600
1990/11/29 2,610 2,630 2,550 2,630 197,900
1990/11/28 2,740 2,750 2,610 2,690 356,900
1990/11/27 2,740 2,760 2,720 2,750 725,100
1990/11/26 2,700 2,750 2,630 2,750 525,400
1990/11/22 2,600 2,730 2,600 2,700 799,800
1990/11/21 2,600 2,630 2,550 2,630 277,700
1990/11/20 2,610 2,620 2,570 2,590 201,000
1990/11/19 2,640 2,640 2,550 2,610 150,700
1990/11/16 2,520 2,550 2,500 2,520 165,000
1990/11/15 2,590 2,630 2,550 2,590 157,300
1990/11/14 2,630 2,660 2,600 2,610 106,700
1990/11/13 2,620 2,680 2,560 2,650 204,000
1990/11/09 2,460 2,500 2,450 2,500 116,600
1990/11/08 2,540 2,540 2,480 2,500 178,300
1990/11/07 2,520 2,550 2,470 2,550 301,200
1990/11/06 2,630 2,670 2,500 2,580 214,300
1990/11/05 2,600 2,630 2,560 2,590 208,700
1990/11/02 2,500 2,530 2,380 2,520 443,400
1990/11/01 2,600 2,600 2,480 2,490 211,700
1990/10/31 2,660 2,700 2,600 2,610 332,500
1990/10/30 2,750 2,760 2,610 2,650 219,900
1990/10/29 2,680 2,800 2,680 2,750 149,400
1990/10/26 2,770 2,830 2,720 2,720 419,900
1990/10/25 2,760 2,890 2,760 2,850 451,400
1990/10/24 2,760 2,790 2,700 2,740 209,500
1990/10/23 2,920 2,920 2,800 2,840 478,700
1990/10/22 2,710 2,840 2,710 2,840 743,800
1990/10/19 2,840 2,910 2,630 2,630 952,300
1990/10/18 2,730 2,850 2,700 2,800 1,161,300
1990/10/17 2,570 2,710 2,570 2,690 1,112,500
1990/10/16 2,540 2,560 2,450 2,530 805,900
1990/10/15 2,340 2,500 2,340 2,500 658,500
1990/10/12 2,270 2,350 2,240 2,300 177,600
1990/10/11 2,230 2,280 2,230 2,250 280,600
1990/10/09 2,430 2,500 2,350 2,370 752,800
1990/10/08 2,260 2,400 2,250 2,400 984,400
1990/10/05 2,140 2,250 2,100 2,220 1,024,300
1990/10/04 2,160 2,160 2,100 2,120 211,200
1990/10/03 2,180 2,240 2,110 2,180 358,600
1990/10/02 2,120 2,200 2,060 2,190 717,300
1990/10/01 2,010 2,050 1,950 2,000 365,500
1990/09/28 2,020 2,060 2,000 2,000 268,000
1990/09/27 2,100 2,150 2,030 2,060 345,000
1990/09/26 2,350 2,370 2,100 2,100 150,200
1990/09/25 2,400 2,400 2,350 2,350 79,500
1990/09/21 2,410 2,440 2,350 2,440 112,000
1990/09/20 2,500 2,500 2,410 2,450 246,300
1990/09/19 2,530 2,530 2,460 2,500 455,900
1990/09/18 2,530 2,550 2,500 2,540 210,600
1990/09/17 2,560 2,610 2,550 2,610 2,164,100
1990/09/14 2,640 2,640 2,570 2,570 245,800
1990/09/13 2,560 2,600 2,550 2,600 184,300
1990/09/12 2,510 2,570 2,500 2,570 1,268,300
1990/09/11 2,550 2,590 2,510 2,510 187,900
1990/09/10 2,560 2,580 2,500 2,550 284,500
1990/09/07 2,520 2,570 2,510 2,520 250,200
1990/09/06 2,630 2,630 2,530 2,530 106,600
1990/09/05 2,670 2,680 2,510 2,590 173,200
1990/09/04 2,670 2,700 2,660 2,670 113,900
1990/09/03 2,740 2,750 2,690 2,690 158,900
1990/08/31 2,760 2,800 2,730 2,740 142,000
1990/08/30 2,770 2,860 2,710 2,750 202,500
1990/08/29 2,780 2,810 2,760 2,770 154,800
1990/08/28 2,810 2,900 2,760 2,770 143,400
1990/08/27 2,700 2,790 2,630 2,750 395,400
1990/08/24 2,630 2,690 2,570 2,630 439,100
1990/08/23 2,720 2,750 2,650 2,650 330,100
1990/08/22 2,800 2,860 2,750 2,800 182,600
1990/08/21 2,900 2,940 2,860 2,860 243,800
1990/08/20 2,800 2,950 2,800 2,860 104,200
1990/08/17 2,850 2,860 2,790 2,830 135,000
1990/08/16 2,990 2,990 2,880 2,880 167,100
1990/08/15 2,850 3,070 2,850 2,990 187,500
1990/08/14 2,750 2,850 2,710 2,840 274,300
1990/08/13 2,790 2,810 2,750 2,790 114,900
1990/08/10 2,810 2,870 2,790 2,840 195,400
1990/08/09 2,840 2,900 2,800 2,850 335,200
1990/08/08 2,760 2,850 2,760 2,800 267,100
1990/08/07 2,760 2,790 2,690 2,780 513,000
1990/08/06 2,820 2,860 2,720 2,860 258,500
1990/08/03 2,930 2,990 2,900 2,950 312,800
1990/08/02 3,040 3,050 2,950 3,020 520,100
1990/08/01 3,150 3,200 3,010 3,040 207,400
1990/07/31 3,050 3,150 3,010 3,100 110,300
1990/07/30 3,050 3,050 3,000 3,000 151,800
1990/07/27 3,030 3,050 3,000 3,000 247,000
1990/07/26 3,080 3,100 3,040 3,040 141,700
1990/07/25 3,050 3,100 3,050 3,060 213,100
1990/07/24 3,100 3,100 3,000 3,020 550,300
1990/07/23 3,200 3,200 3,110 3,130 160,600
1990/07/20 3,230 3,230 3,190 3,200 215,100
1990/07/19 3,300 3,330 3,210 3,230 141,000
1990/07/18 3,350 3,350 3,310 3,320 137,900
1990/07/17 3,330 3,350 3,300 3,320 110,100
1990/07/16 3,280 3,370 3,280 3,350 139,200
1990/07/13 3,310 3,350 3,280 3,300 220,500
1990/07/12 3,330 3,360 3,290 3,290 67,700
1990/07/11 3,250 3,380 3,250 3,330 167,400
1990/07/10 3,260 3,270 3,220 3,250 105,200
1990/07/09 3,260 3,290 3,250 3,270 90,100
1990/07/06 3,310 3,350 3,290 3,300 154,400
1990/07/05 3,320 3,350 3,280 3,320 108,800
1990/07/04 3,270 3,400 3,270 3,310 101,200
1990/07/03 3,260 3,310 3,250 3,300 87,800
1990/07/02 3,230 3,270 3,200 3,220 190,000
1990/06/29 3,340 3,380 3,240 3,240 211,500
1990/06/28 3,310 3,350 3,250 3,290 175,000
1990/06/27 3,280 3,340 3,260 3,330 349,100
1990/06/26 3,220 3,300 3,200 3,230 386,500
1990/06/25 3,210 3,260 3,200 3,220 267,300
1990/06/22 3,300 3,350 3,270 3,300 487,000
1990/06/21 3,450 3,480 3,340 3,400 173,200
1990/06/20 3,330 3,480 3,310 3,480 145,800
1990/06/19 3,300 3,370 3,290 3,300 250,300
1990/06/18 3,370 3,410 3,300 3,340 132,300
1990/06/15 3,410 3,480 3,400 3,400 146,700
1990/06/14 3,360 3,450 3,360 3,430 373,500
1990/06/13 3,380 3,380 3,310 3,360 278,900
1990/06/12 3,320 3,380 3,320 3,330 234,700
1990/06/11 3,370 3,370 3,310 3,350 277,600
1990/06/08 3,410 3,450 3,370 3,400 387,000
1990/06/07 3,450 3,480 3,440 3,460 129,600
1990/06/06 3,530 3,550 3,460 3,460 188,100
1990/06/05 3,600 3,640 3,520 3,520 318,500
1990/06/04 3,600 3,620 3,550 3,550 192,200
1990/06/01 3,600 3,640 3,560 3,600 184,200
1990/05/31 3,650 3,700 3,590 3,700 184,300
1990/05/30 3,610 3,680 3,600 3,650 220,700
1990/05/29 3,790 3,790 3,640 3,640 339,900
1990/05/28 3,860 3,930 3,790 3,810 384,800
1990/05/25 3,850 3,950 3,800 3,900 812,800
1990/05/24 3,720 3,800 3,720 3,800 167,600
1990/05/23 3,800 3,810 3,710 3,760 313,500
1990/05/22 3,630 3,790 3,600 3,700 407,800
1990/05/21 3,690 3,690 3,630 3,630 132,500
1990/05/18 3,760 3,760 3,690 3,690 171,200
1990/05/17 3,760 3,780 3,660 3,750 557,900
1990/05/16 3,690 4,000 3,660 3,810 1,945,800
1990/05/15 3,840 3,840 3,700 3,710 843,300
1990/05/14 3,640 3,800 3,570 3,750 1,038,700
1990/05/11 3,460 3,580 3,450 3,520 840,000
1990/05/10 3,460 3,460 3,420 3,440 274,100
1990/05/09 3,390 3,440 3,380 3,410 418,700
1990/05/08 3,390 3,400 3,320 3,370 436,500
1990/05/07 3,290 3,370 3,280 3,370 551,300
1990/05/02 3,300 3,320 3,250 3,270 278,100
1990/05/01 3,280 3,280 3,210 3,260 115,100
1990/04/27 3,200 3,230 3,170 3,230 159,100
1990/04/26 3,320 3,320 3,210 3,230 167,700
1990/04/25 3,330 3,340 3,200 3,300 873,800
1990/04/24 3,130 3,190 3,080 3,180 215,400
1990/04/23 3,230 3,230 3,150 3,180 92,100
1990/04/20 3,260 3,280 3,120 3,210 1,015,900
1990/04/19 3,040 3,160 3,030 3,160 743,000
1990/04/18 2,970 3,010 2,960 2,970 302,600
1990/04/17 2,980 3,040 2,970 2,970 219,300
1990/04/16 3,000 3,020 2,920 2,980 181,900
1990/04/13 3,010 3,060 3,000 3,040 437,600
1990/04/12 3,050 3,050 3,010 3,010 110,500
1990/04/11 3,070 3,100 3,020 3,050 199,600
1990/04/10 3,090 3,120 3,020 3,060 261,300
1990/04/09 3,200 3,290 3,110 3,120 408,600
1990/04/06 3,040 3,160 3,030 3,150 348,500
1990/04/05 2,950 3,000 2,860 3,000 268,100
1990/04/04 2,980 3,010 2,950 2,950 215,200
1990/04/03 2,940 3,010 2,900 2,940 319,100
1990/04/02 3,000 3,050 2,900 2,900 259,700
1990/03/30 3,160 3,200 3,110 3,200 346,300
1990/03/29 3,250 3,250 3,190 3,220 156,700
1990/03/28 3,330 3,350 3,150 3,200 186,900
1990/03/27 3,350 3,400 3,300 3,330 249,900
1990/03/27 1 -> 1.02 分割
1990/03/26 3,310 3,420 3,250 3,420 589,100
1990/03/23 3,000 3,110 2,990 3,110 759,000
1990/03/22 3,150 3,150 2,860 2,990 1,102,400
1990/03/20 3,450 3,490 3,150 3,150 360,500
1990/03/19 3,610 3,620 3,460 3,500 169,700
1990/03/16 3,720 3,720 3,500 3,620 262,700
1990/03/15 3,740 3,740 3,700 3,710 205,500
1990/03/14 3,800 3,800 3,730 3,740 223,800
1990/03/13 3,800 3,840 3,750 3,790 190,600
1990/03/12 3,810 3,830 3,790 3,790 250,500
1990/03/09 3,800 3,820 3,790 3,800 326,100
1990/03/08 3,800 3,840 3,770 3,800 560,500
1990/03/07 3,850 3,850 3,820 3,830 190,400
1990/03/06 3,860 3,900 3,800 3,850 298,500
1990/03/05 3,900 3,930 3,850 3,860 286,300
1990/03/02 3,960 4,000 3,940 3,940 253,600
1990/03/01 4,000 4,030 3,960 3,960 357,700
1990/02/28 3,960 4,050 3,960 4,000 554,000
1990/02/27 3,930 4,020 3,890 3,940 550,700
1990/02/26 4,040 4,040 3,800 3,920 349,700
1990/02/23 4,160 4,160 4,060 4,070 463,500
1990/02/22 4,160 4,230 4,150 4,180 352,700
1990/02/21 4,250 4,280 4,100 4,120 311,500
1990/02/20 4,300 4,350 4,280 4,320 149,700
1990/02/19 4,400 4,430 4,310 4,310 164,400
1990/02/16 4,430 4,430 4,350 4,370 201,100
1990/02/15 4,350 4,430 4,300 4,380 577,800
1990/02/14 4,380 4,380 4,330 4,330 138,000
1990/02/13 4,400 4,410 4,380 4,390 293,600
1990/02/09 4,400 4,440 4,390 4,400 78,700
1990/02/08 4,390 4,440 4,390 4,400 64,700
1990/02/07 4,440 4,440 4,380 4,440 334,900
1990/02/06 4,450 4,490 4,400 4,440 171,500
1990/02/05 4,400 4,430 4,380 4,380 167,300
1990/02/02 4,400 4,400 4,360 4,380 174,700
1990/02/01 4,350 4,400 4,320 4,400 111,400
1990/01/31 4,390 4,390 4,320 4,320 282,200
1990/01/30 4,430 4,430 4,360 4,370 176,400
1990/01/29 4,360 4,500 4,360 4,430 159,700
1990/01/26 4,320 4,350 4,310 4,310 257,700
1990/01/25 4,360 4,370 4,300 4,310 323,800
1990/01/24 4,360 4,440 4,360 4,360 218,100
1990/01/23 4,320 4,400 4,320 4,360 154,100
1990/01/22 4,300 4,350 4,300 4,350 188,700
1990/01/19 4,300 4,330 4,250 4,250 322,800
1990/01/18 4,390 4,390 4,310 4,320 236,500
1990/01/17 4,350 4,390 4,300 4,300 544,300
1990/01/16 4,430 4,450 4,380 4,400 186,300
1990/01/12 4,580 4,590 4,470 4,480 209,700
1990/01/11 4,520 4,620 4,510 4,590 278,300
1990/01/10 4,690 4,700 4,550 4,560 301,800
1990/01/09 4,740 4,740 4,700 4,710 139,300
1990/01/08 4,800 4,810 4,710 4,740 178,800
1990/01/05 4,900 4,900 4,680 4,800 422,400
1990/01/04 4,900 4,930 4,730 4,800 285,300

このページの先頭へ