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 |