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
1994/12/30 2,430 2,430 2,400 2,430 83,000
1994/12/29 2,390 2,420 2,390 2,410 66,300
1994/12/28 2,420 2,440 2,410 2,430 236,100
1994/12/27 2,400 2,420 2,390 2,410 112,800
1994/12/26 2,430 2,430 2,380 2,390 393,900
1994/12/22 2,410 2,420 2,380 2,410 221,200
1994/12/21 2,410 2,410 2,380 2,380 162,800
1994/12/20 2,400 2,410 2,380 2,410 225,200
1994/12/19 2,390 2,400 2,380 2,380 181,300
1994/12/16 2,380 2,390 2,370 2,390 97,500
1994/12/15 2,380 2,390 2,370 2,370 125,900
1994/12/14 2,370 2,380 2,360 2,360 56,500
1994/12/13 2,380 2,390 2,370 2,370 94,000
1994/12/12 2,400 2,400 2,370 2,380 131,200
1994/12/09 2,400 2,410 2,360 2,360 322,600
1994/12/08 2,380 2,400 2,380 2,390 71,000
1994/12/07 2,400 2,410 2,390 2,400 133,500
1994/12/06 2,390 2,410 2,390 2,410 82,000
1994/12/05 2,380 2,400 2,380 2,390 131,700
1994/12/02 2,410 2,410 2,380 2,380 179,400
1994/12/01 2,420 2,420 2,390 2,400 131,400
1994/11/30 2,420 2,440 2,410 2,410 223,900
1994/11/29 2,420 2,420 2,410 2,420 83,400
1994/11/28 2,410 2,420 2,410 2,410 61,100
1994/11/25 2,410 2,410 2,400 2,410 158,600
1994/11/24 2,400 2,410 2,390 2,400 212,700
1994/11/22 2,410 2,420 2,400 2,400 249,100
1994/11/21 2,410 2,420 2,400 2,400 124,700
1994/11/18 2,440 2,450 2,410 2,410 193,400
1994/11/17 2,420 2,430 2,410 2,410 77,900
1994/11/16 2,420 2,430 2,410 2,420 86,800
1994/11/15 2,430 2,450 2,420 2,420 77,200
1994/11/14 2,440 2,440 2,410 2,430 122,000
1994/11/11 2,430 2,440 2,410 2,440 167,300
1994/11/10 2,420 2,440 2,410 2,420 177,200
1994/11/09 2,420 2,430 2,410 2,420 72,500
1994/11/08 2,420 2,430 2,410 2,420 65,300
1994/11/07 2,460 2,460 2,440 2,440 85,700
1994/11/04 2,460 2,480 2,450 2,460 115,800
1994/11/02 2,490 2,490 2,450 2,450 73,700
1994/11/01 2,480 2,480 2,460 2,470 82,500
1994/10/31 2,450 2,480 2,450 2,480 156,500
1994/10/28 2,450 2,460 2,440 2,450 178,000
1994/10/27 2,460 2,470 2,450 2,450 82,200
1994/10/26 2,480 2,490 2,460 2,460 113,700
1994/10/25 2,500 2,510 2,480 2,480 93,100
1994/10/24 2,500 2,500 2,490 2,500 93,300
1994/10/21 2,500 2,500 2,480 2,490 89,500
1994/10/20 2,510 2,530 2,510 2,520 267,700
1994/10/19 2,500 2,510 2,480 2,500 57,700
1994/10/18 2,500 2,510 2,480 2,510 78,900
1994/10/17 2,470 2,490 2,470 2,490 118,400
1994/10/14 2,500 2,510 2,480 2,510 99,500
1994/10/13 2,490 2,520 2,480 2,500 150,300
1994/10/12 2,470 2,500 2,460 2,480 99,500
1994/10/11 2,460 2,480 2,460 2,460 62,800
1994/10/07 2,450 2,490 2,450 2,460 135,600
1994/10/06 2,500 2,510 2,490 2,490 121,400
1994/10/05 2,510 2,520 2,500 2,520 105,300
1994/10/04 2,550 2,550 2,510 2,510 82,000
1994/10/03 2,520 2,540 2,510 2,510 62,200
1994/09/30 2,550 2,550 2,510 2,520 100,600
1994/09/29 2,540 2,540 2,510 2,510 175,000
1994/09/28 2,580 2,580 2,550 2,550 359,900
1994/09/27 2,590 2,590 2,550 2,570 146,000
1994/09/26 2,570 2,590 2,570 2,570 147,200
1994/09/22 2,570 2,580 2,560 2,570 418,600
1994/09/21 2,580 2,590 2,570 2,580 205,000
1994/09/20 2,580 2,590 2,570 2,590 442,500
1994/09/19 2,590 2,600 2,570 2,580 243,500
1994/09/16 2,570 2,600 2,570 2,600 138,900
1994/09/14 2,570 2,590 2,560 2,570 301,700
1994/09/13 2,570 2,580 2,550 2,570 467,100
1994/09/12 2,560 2,570 2,550 2,560 174,800
1994/09/09 2,560 2,580 2,560 2,570 406,700
1994/09/08 2,560 2,580 2,550 2,560 317,100
1994/09/07 2,550 2,560 2,550 2,550 275,700
1994/09/06 2,570 2,580 2,550 2,560 148,300
1994/09/05 2,600 2,600 2,570 2,570 160,200
1994/09/02 2,600 2,600 2,570 2,600 206,600
1994/09/01 2,600 2,600 2,570 2,580 253,700
1994/08/31 2,580 2,580 2,570 2,570 95,300
1994/08/30 2,580 2,590 2,570 2,580 123,600
1994/08/29 2,600 2,600 2,590 2,590 69,500
1994/08/26 2,580 2,600 2,570 2,600 263,800
1994/08/25 2,610 2,610 2,580 2,580 242,200
1994/08/24 2,590 2,600 2,580 2,600 154,500
1994/08/23 2,600 2,600 2,590 2,600 114,000
1994/08/22 2,620 2,620 2,590 2,590 175,900
1994/08/19 2,630 2,630 2,590 2,590 326,000
1994/08/18 2,640 2,650 2,620 2,630 107,300
1994/08/17 2,670 2,670 2,640 2,640 403,500
1994/08/16 2,670 2,690 2,660 2,690 173,300
1994/08/15 2,660 2,680 2,650 2,670 96,900
1994/08/12 2,680 2,680 2,660 2,660 68,400
1994/08/11 2,690 2,710 2,680 2,700 266,700
1994/08/10 2,660 2,690 2,660 2,690 106,400
1994/08/09 2,690 2,690 2,660 2,670 112,500
1994/08/08 2,650 2,700 2,650 2,650 162,500
1994/08/05 2,610 2,610 2,600 2,610 110,100
1994/08/04 2,610 2,610 2,600 2,610 204,800
1994/08/03 2,620 2,640 2,620 2,620 101,600
1994/08/02 2,650 2,650 2,630 2,640 119,000
1994/08/01 2,630 2,650 2,630 2,630 78,500
1994/07/29 2,640 2,650 2,620 2,630 180,900
1994/07/28 2,610 2,630 2,600 2,620 199,200
1994/07/27 2,620 2,630 2,600 2,620 85,900
1994/07/26 2,600 2,620 2,600 2,620 142,600
1994/07/25 2,600 2,620 2,600 2,620 98,300
1994/07/22 2,640 2,640 2,610 2,610 90,700
1994/07/21 2,640 2,640 2,610 2,620 91,300
1994/07/20 2,680 2,680 2,650 2,680 325,400
1994/07/19 2,670 2,670 2,650 2,670 159,900
1994/07/18 2,670 2,670 2,650 2,660 143,200
1994/07/15 2,660 2,680 2,640 2,640 142,000
1994/07/14 2,630 2,650 2,630 2,650 175,100
1994/07/13 2,610 2,630 2,610 2,620 176,000
1994/07/12 2,620 2,640 2,600 2,610 287,300
1994/07/11 2,620 2,620 2,600 2,600 68,200
1994/07/08 2,630 2,630 2,600 2,620 144,100
1994/07/07 2,630 2,640 2,620 2,630 96,600
1994/07/06 2,650 2,670 2,630 2,630 157,600
1994/07/05 2,680 2,680 2,640 2,640 98,600
1994/07/04 2,670 2,670 2,650 2,660 83,900
1994/07/01 2,670 2,670 2,630 2,650 193,000
1994/06/30 2,650 2,680 2,630 2,670 374,500
1994/06/29 2,630 2,650 2,630 2,650 159,200
1994/06/28 2,650 2,680 2,630 2,660 368,200
1994/06/27 2,600 2,620 2,590 2,620 233,000
1994/06/24 2,630 2,660 2,610 2,630 180,300
1994/06/23 2,630 2,670 2,610 2,640 361,100
1994/06/22 2,600 2,640 2,580 2,590 385,900
1994/06/21 2,590 2,610 2,580 2,580 301,100
1994/06/20 2,670 2,670 2,610 2,610 208,600
1994/06/17 2,650 2,660 2,630 2,630 104,400
1994/06/16 2,630 2,640 2,620 2,640 192,800
1994/06/15 2,640 2,650 2,630 2,630 158,300
1994/06/14 2,640 2,650 2,630 2,640 180,800
1994/06/13 2,660 2,670 2,650 2,650 182,000
1994/06/10 2,650 2,670 2,640 2,670 795,300
1994/06/09 2,690 2,710 2,680 2,690 198,700
1994/06/08 2,700 2,720 2,690 2,700 175,600
1994/06/07 2,690 2,720 2,690 2,720 108,900
1994/06/06 2,710 2,720 2,690 2,690 96,700
1994/06/03 2,700 2,720 2,690 2,700 251,000
1994/06/02 2,730 2,740 2,700 2,700 351,900
1994/06/01 2,640 2,720 2,640 2,720 793,700
1994/05/31 2,650 2,670 2,640 2,640 378,500
1994/05/30 2,690 2,690 2,640 2,640 618,000
1994/05/27 2,680 2,700 2,660 2,670 151,300
1994/05/26 2,680 2,680 2,660 2,660 118,300
1994/05/25 2,700 2,710 2,660 2,680 256,800
1994/05/24 2,720 2,730 2,700 2,700 349,400
1994/05/23 2,740 2,740 2,700 2,710 198,400
1994/05/20 2,740 2,740 2,710 2,720 204,100
1994/05/19 2,720 2,750 2,700 2,750 65,700
1994/05/18 2,730 2,730 2,690 2,720 101,100
1994/05/17 2,690 2,720 2,680 2,690 95,200
1994/05/16 2,710 2,720 2,700 2,710 112,800
1994/05/13 2,730 2,760 2,720 2,730 321,000
1994/05/12 2,760 2,770 2,710 2,770 149,000
1994/05/11 2,760 2,780 2,750 2,780 152,700
1994/05/10 2,760 2,780 2,730 2,750 180,400
1994/05/09 2,740 2,760 2,710 2,760 244,400
1994/05/06 2,690 2,740 2,670 2,710 248,400
1994/05/02 2,660 2,660 2,640 2,650 80,600
1994/04/28 2,640 2,660 2,640 2,650 122,900
1994/04/27 2,650 2,660 2,640 2,660 87,300
1994/04/26 2,640 2,650 2,630 2,650 146,500
1994/04/25 2,680 2,690 2,640 2,640 291,700
1994/04/22 2,680 2,680 2,660 2,660 212,500
1994/04/21 2,650 2,660 2,640 2,640 87,700
1994/04/20 2,680 2,680 2,620 2,630 256,100
1994/04/19 2,690 2,690 2,640 2,650 292,400
1994/04/18 2,680 2,710 2,660 2,660 196,600
1994/04/15 2,660 2,670 2,650 2,670 183,200
1994/04/14 2,650 2,670 2,640 2,670 212,200
1994/04/13 2,640 2,660 2,640 2,650 262,300
1994/04/12 2,640 2,650 2,620 2,620 332,300
1994/04/11 2,700 2,700 2,650 2,660 138,900
1994/04/08 2,670 2,680 2,650 2,670 311,600
1994/04/07 2,680 2,700 2,660 2,690 200,100
1994/04/06 2,750 2,750 2,680 2,710 168,100
1994/04/05 2,740 2,740 2,710 2,710 103,700
1994/04/04 2,730 2,730 2,670 2,700 276,700
1994/04/01 2,740 2,750 2,700 2,700 150,100
1994/03/31 2,710 2,730 2,680 2,720 243,900
1994/03/30 2,710 2,780 2,700 2,750 353,100
1994/03/29 2,730 2,760 2,720 2,750 316,700
1994/03/28 2,750 2,770 2,710 2,720 167,800
1994/03/25 2,770 2,810 2,770 2,810 113,400
1994/03/24 2,840 2,840 2,800 2,810 153,400
1994/03/23 2,820 2,830 2,800 2,800 230,900
1994/03/22 2,850 2,870 2,820 2,820 251,500
1994/03/18 2,870 2,870 2,850 2,850 193,900
1994/03/17 2,870 2,900 2,820 2,850 275,100
1994/03/16 2,860 2,910 2,860 2,890 239,500
1994/03/15 2,890 2,900 2,870 2,870 136,700
1994/03/14 2,890 2,900 2,860 2,870 328,100
1994/03/11 2,810 2,880 2,810 2,870 397,200
1994/03/10 2,820 2,850 2,810 2,810 153,900
1994/03/09 2,840 2,850 2,810 2,810 168,600
1994/03/08 2,810 2,890 2,810 2,870 293,200
1994/03/07 2,890 2,890 2,820 2,850 143,800
1994/03/04 2,890 2,900 2,830 2,890 310,700
1994/03/03 2,840 2,880 2,830 2,860 82,600
1994/03/02 2,920 2,920 2,810 2,880 241,500
1994/03/01 2,940 2,940 2,880 2,920 295,600
1994/02/28 2,890 2,900 2,870 2,900 299,300
1994/02/25 2,850 2,870 2,820 2,870 129,100
1994/02/24 2,860 2,880 2,850 2,880 261,200
1994/02/23 2,850 2,860 2,830 2,860 151,000
1994/02/22 2,850 2,870 2,820 2,830 197,200
1994/02/21 2,790 2,820 2,780 2,820 115,700
1994/02/18 2,870 2,880 2,840 2,870 148,200
1994/02/17 2,830 2,870 2,830 2,870 378,500
1994/02/16 2,810 2,860 2,800 2,820 396,500
1994/02/15 2,750 2,830 2,740 2,810 420,500
1994/02/14 2,770 2,800 2,750 2,760 106,600
1994/02/10 2,770 2,840 2,760 2,840 225,500
1994/02/09 2,790 2,800 2,760 2,770 141,200
1994/02/08 2,800 2,820 2,770 2,790 420,100
1994/02/07 2,800 2,800 2,780 2,800 154,300
1994/02/04 2,810 2,840 2,790 2,830 115,900
1994/02/03 2,870 2,900 2,790 2,830 281,500
1994/02/02 2,920 2,930 2,860 2,860 279,200
1994/02/01 2,900 2,970 2,900 2,930 945,500
1994/01/31 2,910 2,920 2,880 2,920 374,400
1994/01/28 2,780 2,810 2,750 2,770 321,900
1994/01/27 2,790 2,850 2,780 2,840 148,400
1994/01/26 2,750 2,800 2,740 2,800 331,900
1994/01/25 2,770 2,780 2,730 2,750 153,800
1994/01/24 2,700 2,750 2,700 2,740 221,900
1994/01/21 2,800 2,820 2,790 2,820 357,600
1994/01/20 2,860 2,870 2,780 2,800 835,700
1994/01/19 2,810 2,860 2,810 2,850 337,800
1994/01/18 2,800 2,830 2,800 2,810 251,700
1994/01/17 2,850 2,880 2,840 2,840 240,400
1994/01/14 2,830 2,880 2,800 2,860 415,100
1994/01/13 2,830 2,850 2,790 2,790 182,900
1994/01/12 2,810 2,850 2,790 2,820 177,100
1994/01/11 2,830 2,850 2,790 2,790 202,000
1994/01/10 2,860 2,860 2,810 2,830 212,800
1994/01/07 2,810 2,840 2,790 2,840 157,900
1994/01/06 2,860 2,890 2,800 2,850 207,800
1994/01/05 2,880 2,880 2,800 2,840 172,300
1994/01/04 2,870 2,870 2,820 2,840 56,600

このページの先頭へ