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
1992/12/30 2,390 2,430 2,360 2,360 98,100
1992/12/29 2,450 2,450 2,410 2,430 77,700
1992/12/28 2,450 2,450 2,430 2,430 123,800
1992/12/25 2,480 2,480 2,440 2,440 114,500
1992/12/24 2,460 2,480 2,450 2,460 368,000
1992/12/22 2,430 2,470 2,420 2,430 467,200
1992/12/21 2,420 2,440 2,390 2,420 350,800
1992/12/18 2,410 2,410 2,380 2,400 279,400
1992/12/17 2,370 2,390 2,370 2,370 169,500
1992/12/16 2,390 2,410 2,370 2,370 196,000
1992/12/15 2,380 2,390 2,350 2,390 192,700
1992/12/14 2,380 2,380 2,360 2,370 195,000
1992/12/11 2,350 2,370 2,350 2,370 447,600
1992/12/10 2,380 2,390 2,350 2,350 300,700
1992/12/09 2,350 2,360 2,340 2,340 176,500
1992/12/08 2,350 2,350 2,340 2,340 111,800
1992/12/07 2,340 2,360 2,330 2,330 158,500
1992/12/04 2,340 2,350 2,340 2,350 92,700
1992/12/03 2,350 2,360 2,340 2,340 165,300
1992/12/02 2,360 2,380 2,350 2,350 151,500
1992/12/01 2,400 2,420 2,360 2,360 107,400
1992/11/30 2,420 2,420 2,380 2,380 108,000
1992/11/27 2,380 2,390 2,370 2,390 184,600
1992/11/26 2,390 2,410 2,370 2,380 327,700
1992/11/25 2,400 2,410 2,390 2,400 94,800
1992/11/24 2,400 2,430 2,390 2,390 145,100
1992/11/20 2,360 2,430 2,330 2,390 247,300
1992/11/19 2,310 2,340 2,310 2,340 291,300
1992/11/18 2,250 2,320 2,250 2,270 371,100
1992/11/17 2,250 2,270 2,220 2,250 398,100
1992/11/16 2,300 2,300 2,270 2,270 209,300
1992/11/13 2,300 2,320 2,300 2,310 144,700
1992/11/12 2,330 2,330 2,310 2,310 155,800
1992/11/11 2,330 2,340 2,300 2,310 334,600
1992/11/10 2,400 2,400 2,330 2,330 276,400
1992/11/09 2,440 2,440 2,370 2,370 296,000
1992/11/06 2,440 2,460 2,430 2,440 140,500
1992/11/05 2,460 2,480 2,440 2,440 104,900
1992/11/04 2,450 2,500 2,440 2,490 97,000
1992/11/02 2,440 2,440 2,420 2,440 82,500
1992/10/30 2,410 2,420 2,400 2,400 154,100
1992/10/29 2,420 2,430 2,400 2,400 114,500
1992/10/28 2,430 2,450 2,420 2,420 38,700
1992/10/27 2,410 2,460 2,400 2,460 44,700
1992/10/26 2,420 2,460 2,400 2,410 103,200
1992/10/23 2,450 2,450 2,420 2,430 133,100
1992/10/22 2,500 2,500 2,450 2,450 173,700
1992/10/21 2,480 2,480 2,460 2,470 124,400
1992/10/20 2,530 2,530 2,470 2,470 198,900
1992/10/19 2,540 2,540 2,480 2,500 141,200
1992/10/16 2,510 2,520 2,500 2,500 76,400
1992/10/15 2,530 2,530 2,500 2,510 87,800
1992/10/14 2,530 2,540 2,510 2,530 105,000
1992/10/13 2,530 2,540 2,510 2,510 72,600
1992/10/12 2,510 2,520 2,490 2,510 85,700
1992/10/09 2,530 2,540 2,500 2,510 189,100
1992/10/08 2,500 2,530 2,500 2,510 101,300
1992/10/07 2,530 2,530 2,500 2,520 171,400
1992/10/06 2,470 2,500 2,470 2,490 139,000
1992/10/05 2,500 2,510 2,470 2,480 140,600
1992/10/02 2,520 2,530 2,500 2,500 130,300
1992/10/01 2,570 2,570 2,500 2,520 173,500
1992/09/30 2,550 2,570 2,490 2,500 243,400
1992/09/29 2,630 2,650 2,570 2,590 325,900
1992/09/28 2,620 2,640 2,600 2,610 684,200
1992/09/25 2,800 2,810 2,770 2,800 398,600
1992/09/24 2,760 2,810 2,740 2,790 785,700
1992/09/22 2,690 2,740 2,690 2,700 504,700
1992/09/21 2,640 2,720 2,630 2,680 303,100
1992/09/18 2,640 2,650 2,580 2,610 337,100
1992/09/17 2,580 2,650 2,580 2,610 361,200
1992/09/16 2,670 2,700 2,620 2,620 225,300
1992/09/14 2,700 2,750 2,700 2,740 84,800
1992/09/11 2,730 2,760 2,670 2,700 348,300
1992/09/10 2,780 2,790 2,760 2,770 380,200
1992/09/09 2,660 2,760 2,660 2,750 271,300
1992/09/08 2,660 2,720 2,660 2,670 225,600
1992/09/07 2,740 2,760 2,720 2,720 323,500
1992/09/04 2,800 2,800 2,750 2,760 760,700
1992/09/03 2,630 2,740 2,580 2,740 194,400
1992/09/02 2,600 2,630 2,600 2,600 223,200
1992/09/01 2,740 2,750 2,630 2,660 143,000
1992/08/31 2,770 2,770 2,700 2,730 260,000
1992/08/28 2,660 2,820 2,620 2,740 773,300
1992/08/27 2,570 2,670 2,530 2,660 574,400
1992/08/26 2,510 2,570 2,490 2,490 261,600
1992/08/25 2,500 2,560 2,460 2,500 268,400
1992/08/24 2,550 2,590 2,500 2,540 393,400
1992/08/21 2,460 2,600 2,460 2,550 499,400
1992/08/20 2,370 2,490 2,360 2,450 334,000
1992/08/19 2,300 2,370 2,300 2,370 189,300
1992/08/18 2,300 2,300 2,270 2,280 207,400
1992/08/17 2,280 2,310 2,280 2,300 255,900
1992/08/14 2,290 2,300 2,280 2,280 144,700
1992/08/13 2,290 2,350 2,270 2,280 303,800
1992/08/12 2,280 2,290 2,260 2,280 143,400
1992/08/11 2,330 2,330 2,270 2,300 215,600
1992/08/10 2,350 2,350 2,280 2,330 133,700
1992/08/07 2,380 2,380 2,330 2,330 153,700
1992/08/06 2,430 2,450 2,380 2,400 210,700
1992/08/05 2,430 2,470 2,420 2,460 155,900
1992/08/04 2,430 2,450 2,430 2,430 157,700
1992/08/03 2,460 2,480 2,450 2,450 117,900
1992/07/31 2,470 2,490 2,460 2,460 170,600
1992/07/30 2,450 2,480 2,440 2,480 277,600
1992/07/29 2,480 2,480 2,420 2,480 321,900
1992/07/28 2,450 2,480 2,430 2,460 163,000
1992/07/27 2,450 2,490 2,440 2,450 231,400
1992/07/24 2,420 2,440 2,400 2,420 219,200
1992/07/23 2,330 2,420 2,330 2,380 268,600
1992/07/22 2,380 2,380 2,330 2,330 143,900
1992/07/21 2,360 2,380 2,360 2,380 166,500
1992/07/20 2,420 2,430 2,370 2,380 172,000
1992/07/17 2,400 2,400 2,360 2,400 113,500
1992/07/16 2,420 2,420 2,400 2,400 93,400
1992/07/15 2,460 2,460 2,440 2,440 126,000
1992/07/14 2,450 2,470 2,420 2,470 207,600
1992/07/13 2,450 2,450 2,430 2,440 112,500
1992/07/10 2,460 2,480 2,440 2,450 97,900
1992/07/09 2,400 2,500 2,390 2,440 93,200
1992/07/08 2,410 2,440 2,350 2,350 67,800
1992/07/07 2,430 2,450 2,430 2,440 70,500
1992/07/06 2,500 2,500 2,430 2,430 134,600
1992/07/03 2,450 2,500 2,440 2,470 115,800
1992/07/02 2,400 2,500 2,400 2,440 118,000
1992/07/01 2,320 2,430 2,320 2,400 99,400
1992/06/30 2,310 2,340 2,300 2,300 89,800
1992/06/29 2,340 2,350 2,310 2,310 252,400
1992/06/26 2,320 2,320 2,300 2,320 141,600
1992/06/25 2,320 2,330 2,300 2,310 167,500
1992/06/24 2,370 2,380 2,320 2,320 141,700
1992/06/23 2,350 2,380 2,350 2,350 129,800
1992/06/22 2,400 2,410 2,350 2,350 131,000
1992/06/19 2,360 2,410 2,360 2,400 172,900
1992/06/18 2,440 2,440 2,370 2,390 491,200
1992/06/17 2,470 2,500 2,470 2,470 178,900
1992/06/16 2,500 2,500 2,470 2,480 216,700
1992/06/15 2,500 2,600 2,480 2,540 325,200
1992/06/12 2,600 2,650 2,600 2,620 470,600
1992/06/11 2,540 2,600 2,540 2,600 314,300
1992/06/10 2,540 2,560 2,520 2,520 249,600
1992/06/09 2,470 2,470 2,450 2,470 170,500
1992/06/08 2,440 2,460 2,440 2,460 111,600
1992/06/05 2,450 2,460 2,440 2,460 201,500
1992/06/04 2,480 2,500 2,470 2,490 139,900
1992/06/03 2,470 2,510 2,460 2,470 247,500
1992/06/02 2,490 2,490 2,470 2,470 224,500
1992/06/01 2,540 2,540 2,500 2,500 238,900
1992/05/29 2,490 2,540 2,480 2,540 212,300
1992/05/28 2,550 2,550 2,490 2,500 350,300
1992/05/27 2,560 2,580 2,510 2,550 341,600
1992/05/26 2,610 2,610 2,590 2,600 58,700
1992/05/25 2,570 2,620 2,560 2,590 39,300
1992/05/22 2,570 2,600 2,550 2,560 98,200
1992/05/21 2,560 2,580 2,560 2,570 74,200
1992/05/20 2,630 2,640 2,570 2,570 157,600
1992/05/19 2,630 2,640 2,600 2,620 153,500
1992/05/18 2,560 2,620 2,540 2,600 110,200
1992/05/15 2,610 2,610 2,470 2,480 257,700
1992/05/14 2,610 2,660 2,590 2,660 385,600
1992/05/13 2,550 2,600 2,520 2,560 242,800
1992/05/12 2,480 2,540 2,470 2,480 94,900
1992/05/11 2,480 2,500 2,460 2,460 194,000
1992/05/08 2,480 2,510 2,450 2,460 279,800
1992/05/07 2,500 2,520 2,460 2,520 199,700
1992/05/06 2,500 2,550 2,460 2,540 104,000
1992/05/01 2,480 2,510 2,430 2,430 233,000
1992/04/30 2,520 2,520 2,480 2,480 131,700
1992/04/28 2,530 2,530 2,490 2,490 87,400
1992/04/27 2,510 2,510 2,480 2,510 114,000
1992/04/24 2,500 2,510 2,480 2,480 139,200
1992/04/23 2,450 2,470 2,430 2,470 128,200
1992/04/22 2,460 2,480 2,430 2,460 217,600
1992/04/21 2,480 2,520 2,470 2,500 151,200
1992/04/20 2,550 2,550 2,480 2,500 148,500
1992/04/17 2,480 2,530 2,470 2,480 138,700
1992/04/16 2,460 2,530 2,460 2,480 218,000
1992/04/15 2,460 2,490 2,430 2,430 375,400
1992/04/14 2,420 2,450 2,410 2,440 112,300
1992/04/13 2,450 2,450 2,410 2,420 117,600
1992/04/10 2,340 2,440 2,300 2,400 194,900
1992/04/09 2,240 2,340 2,220 2,270 346,300
1992/04/08 2,410 2,450 2,200 2,240 412,300
1992/04/07 2,530 2,530 2,500 2,530 164,300
1992/04/06 2,550 2,550 2,500 2,540 162,000
1992/04/03 2,500 2,600 2,460 2,550 239,200
1992/04/02 2,490 2,540 2,470 2,500 326,900
1992/04/01 2,680 2,680 2,500 2,500 235,800
1992/03/31 2,680 2,700 2,630 2,640 204,600
1992/03/30 2,660 2,690 2,630 2,650 94,600
1992/03/27 2,710 2,730 2,670 2,700 151,800
1992/03/26 2,750 2,750 2,710 2,730 103,300
1992/03/25 2,660 2,730 2,650 2,690 200,200
1992/03/24 2,640 2,670 2,600 2,620 269,400
1992/03/23 2,700 2,700 2,610 2,610 234,400
1992/03/19 2,610 2,700 2,590 2,700 394,700
1992/03/18 2,630 2,630 2,550 2,570 233,400
1992/03/17 2,540 2,690 2,530 2,630 872,400
1992/03/16 2,560 2,560 2,530 2,540 149,500
1992/03/13 2,530 2,630 2,530 2,550 295,800
1992/03/12 2,560 2,600 2,540 2,570 273,300
1992/03/11 2,670 2,670 2,590 2,610 135,200
1992/03/10 2,680 2,680 2,610 2,610 165,700
1992/03/09 2,700 2,710 2,660 2,700 205,500
1992/03/06 2,820 2,830 2,690 2,690 109,300
1992/03/05 2,840 2,850 2,820 2,840 161,600
1992/03/04 2,830 2,860 2,820 2,830 177,200
1992/03/03 2,840 2,850 2,840 2,840 177,300
1992/03/02 2,900 2,900 2,830 2,830 66,300
1992/02/28 2,920 2,920 2,890 2,890 175,800
1992/02/27 2,930 2,970 2,900 2,900 338,500
1992/02/26 2,840 2,890 2,830 2,890 579,900
1992/02/25 2,780 2,800 2,760 2,800 302,400
1992/02/24 2,770 2,780 2,740 2,740 122,700
1992/02/21 2,700 2,740 2,680 2,730 205,500
1992/02/20 2,660 2,680 2,640 2,670 236,500
1992/02/19 2,660 2,660 2,630 2,630 175,700
1992/02/18 2,700 2,700 2,660 2,660 394,100
1992/02/17 2,680 2,700 2,650 2,680 213,600
1992/02/14 2,750 2,750 2,700 2,710 207,600
1992/02/13 2,800 2,820 2,750 2,750 196,800
1992/02/12 2,840 2,850 2,800 2,800 246,100
1992/02/10 2,870 2,870 2,830 2,870 166,500
1992/02/07 2,880 2,890 2,850 2,870 660,200
1992/02/06 2,840 2,890 2,840 2,860 109,000
1992/02/05 2,840 2,850 2,830 2,840 92,500
1992/02/04 2,850 2,860 2,830 2,840 164,900
1992/02/03 2,870 2,880 2,840 2,850 286,900
1992/01/31 2,870 2,890 2,850 2,890 538,000
1992/01/30 2,870 2,870 2,850 2,870 102,200
1992/01/29 2,880 2,890 2,820 2,870 159,000
1992/01/28 2,850 2,880 2,840 2,880 223,300
1992/01/27 2,880 2,880 2,850 2,850 168,900
1992/01/24 2,920 2,950 2,920 2,920 94,000
1992/01/23 2,900 2,970 2,900 2,930 247,300
1992/01/22 2,860 2,940 2,830 2,900 155,600
1992/01/21 2,880 2,960 2,800 2,820 334,500
1992/01/20 3,020 3,030 2,920 2,920 576,000
1992/01/17 3,050 3,100 3,020 3,070 1,210,600
1992/01/16 3,110 3,130 3,060 3,100 1,144,400
1992/01/14 3,100 3,110 3,090 3,100 208,400
1992/01/13 3,100 3,100 3,080 3,100 177,800
1992/01/10 3,130 3,140 3,120 3,130 255,200
1992/01/09 3,170 3,200 3,130 3,150 238,600
1992/01/08 3,300 3,300 3,150 3,160 262,000
1992/01/07 3,380 3,380 3,320 3,320 672,500
1992/01/06 3,350 3,420 3,330 3,390 831,300

このページの先頭へ