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
1993/12/30 2,840 2,870 2,810 2,840 105,100
1993/12/29 2,830 2,870 2,830 2,830 168,500
1993/12/28 2,830 2,870 2,830 2,850 230,400
1993/12/27 2,840 2,850 2,790 2,850 96,100
1993/12/24 2,880 2,900 2,830 2,840 146,200
1993/12/22 2,870 2,920 2,850 2,920 175,000
1993/12/21 2,830 2,890 2,790 2,890 155,300
1993/12/20 2,940 2,940 2,800 2,800 290,300
1993/12/17 2,970 2,970 2,860 2,900 466,300
1993/12/16 2,930 2,960 2,890 2,890 245,900
1993/12/15 2,900 2,910 2,870 2,890 200,600
1993/12/14 2,930 2,930 2,890 2,910 164,600
1993/12/13 2,910 2,950 2,900 2,910 141,000
1993/12/10 2,960 2,990 2,930 2,990 609,800
1993/12/09 2,870 2,930 2,870 2,900 239,800
1993/12/08 2,840 2,840 2,780 2,840 286,600
1993/12/07 2,800 2,860 2,760 2,860 146,400
1993/12/06 2,920 2,930 2,800 2,810 160,000
1993/12/03 2,890 2,930 2,890 2,930 225,400
1993/12/02 2,980 3,000 2,890 2,950 502,500
1993/12/01 2,900 2,940 2,870 2,930 251,600
1993/11/30 2,820 2,900 2,770 2,850 442,900
1993/11/29 2,850 2,850 2,740 2,820 409,300
1993/11/26 2,900 2,920 2,850 2,850 301,700
1993/11/25 2,900 2,950 2,880 2,890 216,100
1993/11/24 2,910 2,930 2,880 2,880 235,900
1993/11/22 2,920 2,920 2,870 2,870 211,100
1993/11/19 2,990 2,990 2,920 2,920 287,600
1993/11/18 3,000 3,020 2,970 2,990 291,200
1993/11/17 2,960 3,000 2,960 2,990 122,800
1993/11/16 2,920 3,000 2,900 2,990 348,700
1993/11/15 3,020 3,020 2,910 2,920 458,600
1993/11/12 2,960 3,040 2,950 3,030 379,900
1993/11/11 2,940 2,950 2,940 2,940 227,200
1993/11/10 2,920 2,950 2,860 2,940 292,100
1993/11/09 2,980 2,990 2,910 2,960 289,600
1993/11/08 2,930 2,980 2,920 2,970 128,100
1993/11/05 2,940 2,950 2,910 2,940 252,100
1993/11/04 2,930 2,950 2,910 2,930 222,000
1993/11/02 2,930 2,950 2,900 2,910 424,300
1993/11/01 2,970 2,970 2,900 2,910 386,300
1993/10/29 2,960 2,980 2,930 2,940 294,600
1993/10/28 3,050 3,050 2,860 2,920 203,200
1993/10/27 3,070 3,070 3,020 3,050 233,000
1993/10/26 3,040 3,100 3,010 3,090 322,700
1993/10/25 3,130 3,170 3,090 3,090 924,200
1993/10/22 3,050 3,080 3,030 3,080 462,900
1993/10/21 3,040 3,050 3,020 3,050 331,300
1993/10/20 3,000 3,040 2,990 3,030 373,900
1993/10/19 3,000 3,000 2,980 2,980 267,500
1993/10/18 3,010 3,010 2,970 3,000 202,100
1993/10/15 3,010 3,030 2,990 3,000 460,500
1993/10/14 3,020 3,020 2,980 3,000 660,000
1993/10/13 3,010 3,020 2,990 3,000 283,500
1993/10/12 3,100 3,100 3,000 3,020 665,500
1993/10/08 2,980 3,070 2,980 3,050 461,100
1993/10/07 2,990 3,000 2,950 2,980 270,700
1993/10/06 2,890 3,040 2,890 2,970 890,700
1993/10/05 2,880 2,900 2,850 2,850 356,600
1993/10/04 2,890 2,900 2,870 2,870 172,700
1993/10/01 2,870 2,930 2,870 2,870 378,700
1993/09/30 2,890 2,900 2,860 2,900 160,300
1993/09/29 2,890 2,890 2,850 2,870 245,200
1993/09/28 2,880 2,890 2,870 2,870 163,100
1993/09/27 2,890 2,910 2,870 2,880 102,600
1993/09/24 2,900 2,930 2,890 2,910 242,400
1993/09/22 2,880 2,930 2,870 2,890 314,800
1993/09/21 2,870 2,910 2,860 2,880 394,700
1993/09/20 2,870 2,870 2,810 2,830 514,900
1993/09/17 2,860 2,890 2,820 2,830 444,800
1993/09/16 2,880 2,900 2,850 2,850 129,200
1993/09/14 2,930 2,940 2,880 2,880 646,800
1993/09/13 2,950 2,970 2,920 2,950 154,800
1993/09/10 2,970 2,970 2,930 2,940 222,900
1993/09/09 2,940 2,940 2,910 2,910 161,600
1993/09/08 2,960 2,980 2,920 2,940 232,700
1993/09/07 2,970 2,990 2,950 2,990 150,400
1993/09/06 2,970 2,970 2,950 2,960 126,200
1993/09/03 2,920 2,950 2,920 2,930 201,200
1993/09/02 2,930 2,950 2,920 2,920 157,300
1993/09/01 2,950 2,960 2,930 2,930 213,600
1993/08/31 2,950 2,960 2,930 2,950 153,700
1993/08/30 2,950 2,970 2,940 2,970 295,200
1993/08/27 2,930 2,960 2,930 2,940 185,200
1993/08/26 2,950 2,950 2,930 2,930 139,200
1993/08/25 2,950 2,960 2,940 2,940 233,200
1993/08/24 2,950 2,960 2,930 2,950 165,100
1993/08/23 2,950 2,970 2,920 2,930 216,400
1993/08/20 3,050 3,050 3,010 3,050 349,500
1993/08/19 3,040 3,050 3,030 3,030 227,100
1993/08/18 3,050 3,060 3,040 3,040 227,700
1993/08/17 3,050 3,070 3,030 3,050 438,800
1993/08/16 3,040 3,070 3,030 3,050 150,500
1993/08/13 3,120 3,120 3,030 3,040 586,300
1993/08/12 3,110 3,130 3,070 3,130 812,000
1993/08/11 3,040 3,070 3,040 3,070 337,300
1993/08/10 3,020 3,040 3,020 3,030 283,700
1993/08/09 3,030 3,050 3,020 3,020 114,800
1993/08/06 3,010 3,040 3,010 3,020 77,400
1993/08/05 3,050 3,070 3,030 3,030 211,900
1993/08/04 3,060 3,080 3,050 3,070 139,700
1993/08/03 3,070 3,110 3,040 3,050 530,500
1993/08/02 3,060 3,080 3,030 3,070 381,900
1993/07/30 3,060 3,060 3,020 3,030 195,300
1993/07/29 3,010 3,070 2,990 3,060 367,800
1993/07/28 3,020 3,040 3,000 3,010 327,900
1993/07/27 2,980 3,000 2,960 2,990 212,400
1993/07/26 3,020 3,020 2,970 2,980 113,100
1993/07/23 3,010 3,010 2,980 2,980 87,000
1993/07/22 3,020 3,030 3,010 3,010 192,300
1993/07/21 3,020 3,020 3,000 3,020 214,700
1993/07/20 3,000 3,030 2,990 3,020 169,600
1993/07/19 2,990 3,010 2,980 2,990 131,500
1993/07/16 3,020 3,030 2,990 3,030 165,400
1993/07/15 2,990 3,060 2,990 3,020 461,800
1993/07/14 3,040 3,040 2,970 2,970 223,200
1993/07/13 2,970 3,020 2,960 3,010 193,800
1993/07/12 3,000 3,000 2,970 2,970 126,800
1993/07/09 2,940 3,030 2,940 3,000 526,000
1993/07/08 2,930 2,960 2,920 2,960 135,700
1993/07/07 2,960 2,960 2,920 2,920 231,800
1993/07/06 2,940 2,950 2,920 2,920 289,000
1993/07/05 2,940 2,940 2,900 2,900 85,100
1993/07/02 2,910 2,930 2,860 2,870 329,700
1993/07/01 2,770 2,900 2,770 2,890 481,900
1993/06/30 2,850 2,860 2,810 2,810 401,200
1993/06/29 2,900 2,910 2,860 2,860 150,700
1993/06/28 2,900 2,930 2,890 2,890 343,700
1993/06/25 2,930 2,930 2,800 2,860 144,000
1993/06/24 2,850 2,920 2,850 2,890 286,700
1993/06/23 2,820 2,830 2,770 2,830 289,500
1993/06/22 2,760 2,820 2,720 2,780 282,700
1993/06/21 2,800 2,800 2,670 2,700 301,800
1993/06/18 2,920 2,940 2,820 2,830 285,000
1993/06/17 2,860 2,920 2,820 2,880 214,600
1993/06/16 2,930 2,930 2,850 2,900 312,700
1993/06/15 3,010 3,060 2,940 2,950 652,100
1993/06/14 3,000 3,030 2,980 3,010 347,300
1993/06/11 2,960 3,040 2,900 2,970 422,700
1993/06/10 2,910 2,950 2,890 2,950 152,800
1993/06/08 2,870 2,890 2,840 2,880 276,300
1993/06/07 2,930 2,950 2,890 2,900 253,300
1993/06/04 2,980 2,980 2,920 2,930 165,800
1993/06/03 2,900 2,960 2,880 2,920 190,400
1993/06/02 2,900 2,900 2,880 2,880 83,000
1993/06/01 2,890 2,890 2,860 2,860 183,000
1993/05/31 2,930 2,930 2,860 2,860 216,100
1993/05/28 3,000 3,000 2,920 2,930 344,800
1993/05/27 2,970 3,000 2,970 2,980 235,300
1993/05/26 2,960 2,970 2,920 2,940 167,400
1993/05/25 2,960 2,980 2,940 2,960 107,200
1993/05/24 2,980 2,980 2,930 2,930 205,100
1993/05/21 2,920 2,970 2,910 2,940 151,400
1993/05/20 2,920 2,930 2,890 2,920 137,900
1993/05/19 2,900 2,910 2,870 2,880 183,300
1993/05/18 2,910 2,910 2,880 2,910 176,000
1993/05/17 2,920 2,940 2,910 2,910 188,300
1993/05/14 2,940 2,960 2,900 2,910 499,400
1993/05/13 2,950 3,000 2,930 2,930 282,900
1993/05/12 2,990 2,990 2,930 2,950 261,100
1993/05/11 3,050 3,050 2,970 2,990 266,600
1993/05/10 3,000 3,020 2,970 3,000 230,500
1993/05/07 3,010 3,040 2,960 2,960 445,200
1993/05/06 3,050 3,070 3,000 3,000 594,000
1993/04/30 3,050 3,050 2,980 3,010 366,900
1993/04/28 3,100 3,100 3,030 3,060 290,600
1993/04/27 2,970 3,070 2,970 3,020 504,000
1993/04/26 3,020 3,030 2,940 2,940 173,300
1993/04/23 2,940 3,010 2,940 2,990 388,000
1993/04/22 3,030 3,030 2,900 2,940 283,500
1993/04/21 3,050 3,060 2,970 3,010 443,300
1993/04/20 3,010 3,070 2,980 3,040 356,000
1993/04/19 2,960 3,000 2,950 2,970 431,900
1993/04/16 3,000 3,040 2,930 2,960 357,100
1993/04/15 3,100 3,100 3,040 3,050 190,100
1993/04/14 3,200 3,200 3,080 3,080 429,600
1993/04/13 3,100 3,190 3,100 3,180 514,700
1993/04/12 3,130 3,130 3,020 3,070 194,700
1993/04/09 3,130 3,130 3,070 3,080 356,100
1993/04/08 3,180 3,220 3,070 3,100 784,600
1993/04/07 3,150 3,270 3,150 3,160 728,300
1993/04/06 3,200 3,250 3,130 3,130 586,100
1993/04/05 3,400 3,420 3,250 3,300 1,400,000
1993/04/02 3,150 3,490 3,080 3,400 2,173,800
1993/04/01 2,840 3,000 2,780 3,000 754,800
1993/03/31 2,800 2,850 2,770 2,780 556,200
1993/03/30 2,840 2,870 2,780 2,830 678,900
1993/03/29 2,650 2,900 2,630 2,840 924,400
1993/03/26 2,680 2,680 2,600 2,640 414,000
1993/03/25 2,650 2,680 2,640 2,680 331,000
1993/03/24 2,610 2,660 2,610 2,650 254,700
1993/03/23 2,670 2,670 2,610 2,610 201,900
1993/03/22 2,680 2,680 2,630 2,680 183,600
1993/03/19 2,690 2,690 2,650 2,680 256,800
1993/03/18 2,630 2,670 2,630 2,630 370,800
1993/03/17 2,590 2,610 2,590 2,610 154,500
1993/03/16 2,600 2,600 2,580 2,580 147,400
1993/03/15 2,600 2,610 2,590 2,600 158,300
1993/03/12 2,600 2,630 2,600 2,620 519,900
1993/03/11 2,630 2,640 2,600 2,620 206,100
1993/03/10 2,610 2,640 2,590 2,620 552,700
1993/03/09 2,610 2,640 2,580 2,590 833,600
1993/03/08 2,560 2,630 2,550 2,630 523,000
1993/03/05 2,550 2,570 2,540 2,570 346,100
1993/03/04 2,550 2,590 2,540 2,550 656,000
1993/03/03 2,520 2,570 2,510 2,550 511,500
1993/03/02 2,480 2,540 2,480 2,510 216,500
1993/03/01 2,500 2,500 2,490 2,490 61,600
1993/02/26 2,500 2,510 2,490 2,500 142,500
1993/02/25 2,490 2,500 2,480 2,500 229,100
1993/02/24 2,500 2,500 2,470 2,480 90,200
1993/02/23 2,510 2,520 2,480 2,490 260,500
1993/02/22 2,440 2,510 2,440 2,490 463,300
1993/02/19 2,450 2,460 2,430 2,430 243,600
1993/02/18 2,430 2,440 2,420 2,430 160,700
1993/02/17 2,420 2,430 2,410 2,430 122,400
1993/02/16 2,450 2,450 2,420 2,420 145,900
1993/02/15 2,450 2,450 2,430 2,440 217,000
1993/02/12 2,440 2,450 2,430 2,440 232,500
1993/02/10 2,400 2,420 2,400 2,420 163,200
1993/02/09 2,420 2,420 2,400 2,400 119,500
1993/02/08 2,400 2,420 2,390 2,420 206,700
1993/02/05 2,380 2,400 2,380 2,380 207,800
1993/02/04 2,380 2,380 2,360 2,380 287,100
1993/02/03 2,380 2,410 2,350 2,350 393,300
1993/02/02 2,380 2,410 2,360 2,370 233,300
1993/02/01 2,350 2,360 2,340 2,350 146,800
1993/01/29 2,350 2,360 2,330 2,350 408,300
1993/01/28 2,290 2,340 2,290 2,330 391,400
1993/01/27 2,290 2,300 2,280 2,290 280,100
1993/01/26 2,290 2,290 2,270 2,290 200,500
1993/01/25 2,270 2,290 2,270 2,270 136,100
1993/01/22 2,330 2,330 2,290 2,290 75,000
1993/01/21 2,310 2,330 2,310 2,320 59,200
1993/01/20 2,330 2,340 2,300 2,310 112,900
1993/01/19 2,270 2,290 2,260 2,290 202,800
1993/01/18 2,260 2,290 2,260 2,260 175,400
1993/01/14 2,280 2,290 2,260 2,270 209,800
1993/01/13 2,310 2,320 2,270 2,280 356,500
1993/01/12 2,330 2,330 2,300 2,300 198,600
1993/01/11 2,310 2,330 2,300 2,310 200,200
1993/01/08 2,350 2,380 2,320 2,320 120,700
1993/01/07 2,350 2,360 2,320 2,340 164,800
1993/01/06 2,400 2,400 2,350 2,350 172,500
1993/01/05 2,360 2,390 2,360 2,370 80,100
1993/01/04 2,360 2,400 2,360 2,390 16,800

このページの先頭へ