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 |