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
1995/12/29 2,450 2,460 2,430 2,440 91,400
1995/12/28 2,480 2,480 2,460 2,460 279,400
1995/12/27 2,490 2,500 2,470 2,480 189,700
1995/12/26 2,480 2,500 2,470 2,490 281,300
1995/12/25 2,470 2,490 2,470 2,480 430,100
1995/12/22 2,500 2,510 2,460 2,490 752,200
1995/12/21 2,410 2,460 2,410 2,460 624,800
1995/12/20 2,400 2,410 2,380 2,410 676,000
1995/12/19 2,380 2,390 2,370 2,380 517,200
1995/12/18 2,400 2,400 2,380 2,380 328,800
1995/12/15 2,400 2,400 2,380 2,390 257,800
1995/12/14 2,400 2,410 2,380 2,390 362,600
1995/12/13 2,390 2,390 2,370 2,390 181,300
1995/12/12 2,390 2,390 2,370 2,390 160,800
1995/12/11 2,400 2,400 2,380 2,390 343,000
1995/12/08 2,370 2,380 2,360 2,380 577,900
1995/12/07 2,380 2,390 2,360 2,390 444,100
1995/12/06 2,400 2,400 2,370 2,380 428,000
1995/12/05 2,430 2,430 2,400 2,410 372,100
1995/12/04 2,420 2,430 2,400 2,420 341,500
1995/12/01 2,400 2,420 2,400 2,420 569,400
1995/11/30 2,400 2,400 2,380 2,380 165,500
1995/11/29 2,400 2,410 2,390 2,400 233,700
1995/11/28 2,410 2,420 2,400 2,410 292,300
1995/11/27 2,410 2,420 2,400 2,420 267,100
1995/11/24 2,420 2,420 2,410 2,410 132,600
1995/11/22 2,430 2,430 2,410 2,430 154,100
1995/11/21 2,420 2,430 2,410 2,430 187,200
1995/11/20 2,410 2,430 2,400 2,430 466,600
1995/11/17 2,390 2,400 2,380 2,400 278,700
1995/11/16 2,390 2,390 2,380 2,390 186,400
1995/11/15 2,400 2,410 2,380 2,390 280,900
1995/11/14 2,400 2,410 2,390 2,390 212,500
1995/11/13 2,400 2,400 2,380 2,390 193,700
1995/11/10 2,390 2,390 2,370 2,390 227,700
1995/11/09 2,390 2,390 2,380 2,390 173,400
1995/11/08 2,380 2,390 2,370 2,390 144,700
1995/11/07 2,400 2,400 2,380 2,380 157,900
1995/11/06 2,380 2,410 2,380 2,400 181,300
1995/11/02 2,410 2,410 2,370 2,410 255,100
1995/11/01 2,400 2,410 2,370 2,390 197,100
1995/10/31 2,380 2,380 2,360 2,380 215,100
1995/10/30 2,370 2,380 2,360 2,370 175,600
1995/10/27 2,400 2,400 2,370 2,370 294,200
1995/10/26 2,430 2,430 2,400 2,410 290,900
1995/10/25 2,430 2,430 2,410 2,410 141,900
1995/10/24 2,430 2,450 2,430 2,430 149,700
1995/10/23 2,420 2,450 2,420 2,440 145,000
1995/10/20 2,470 2,480 2,440 2,450 286,000
1995/10/19 2,430 2,460 2,430 2,460 221,000
1995/10/18 2,420 2,440 2,420 2,430 150,900
1995/10/17 2,420 2,440 2,410 2,440 278,400
1995/10/16 2,410 2,430 2,400 2,420 198,200
1995/10/13 2,410 2,430 2,400 2,410 121,700
1995/10/12 2,390 2,420 2,390 2,410 274,000
1995/10/11 2,400 2,410 2,390 2,410 184,500
1995/10/09 2,420 2,430 2,410 2,410 247,400
1995/10/06 2,420 2,440 2,410 2,430 280,300
1995/10/05 2,420 2,440 2,410 2,440 211,500
1995/10/04 2,420 2,440 2,420 2,430 536,500
1995/10/03 2,400 2,410 2,400 2,410 118,200
1995/10/02 2,430 2,430 2,400 2,410 133,700
1995/09/29 2,420 2,440 2,400 2,400 142,500
1995/09/28 2,430 2,440 2,410 2,420 116,800
1995/09/27 2,440 2,440 2,410 2,430 178,800
1995/09/26 2,450 2,450 2,430 2,440 143,100
1995/09/25 2,480 2,490 2,460 2,480 228,000
1995/09/22 2,480 2,490 2,460 2,480 267,300
1995/09/21 2,460 2,490 2,460 2,490 305,700
1995/09/20 2,500 2,500 2,470 2,470 459,000
1995/09/19 2,470 2,500 2,470 2,500 351,200
1995/09/18 2,490 2,510 2,470 2,480 704,700
1995/09/14 2,470 2,490 2,450 2,480 599,200
1995/09/13 2,430 2,460 2,420 2,460 549,000
1995/09/12 2,420 2,470 2,410 2,430 1,206,100
1995/09/11 2,340 2,420 2,340 2,380 1,826,200
1995/09/08 2,290 2,350 2,290 2,350 1,275,700
1995/09/07 2,320 2,330 2,310 2,310 194,700
1995/09/06 2,310 2,320 2,300 2,310 198,600
1995/09/05 2,300 2,310 2,290 2,300 394,300
1995/09/04 2,310 2,310 2,290 2,290 174,100
1995/09/01 2,290 2,300 2,290 2,300 217,500
1995/08/31 2,290 2,300 2,280 2,280 185,000
1995/08/30 2,300 2,300 2,280 2,290 144,500
1995/08/29 2,300 2,310 2,290 2,300 261,000
1995/08/28 2,300 2,310 2,290 2,300 218,300
1995/08/25 2,300 2,310 2,290 2,310 378,800
1995/08/24 2,290 2,310 2,290 2,310 151,900
1995/08/23 2,300 2,320 2,280 2,300 327,800
1995/08/22 2,300 2,320 2,290 2,290 264,900
1995/08/21 2,310 2,310 2,270 2,280 232,100
1995/08/18 2,320 2,320 2,300 2,320 475,900
1995/08/17 2,320 2,330 2,310 2,320 412,800
1995/08/16 2,370 2,370 2,320 2,320 508,000
1995/08/15 2,270 2,300 2,270 2,300 256,800
1995/08/14 2,260 2,290 2,250 2,270 119,800
1995/08/11 2,250 2,260 2,240 2,260 232,100
1995/08/10 2,270 2,270 2,240 2,240 299,600
1995/08/09 2,250 2,270 2,250 2,270 118,900
1995/08/08 2,270 2,270 2,250 2,270 167,500
1995/08/07 2,260 2,270 2,240 2,260 186,400
1995/08/04 2,240 2,250 2,230 2,240 270,600
1995/08/03 2,280 2,280 2,200 2,240 801,500
1995/08/02 2,290 2,310 2,260 2,270 410,300
1995/08/01 2,300 2,300 2,280 2,300 206,900
1995/07/31 2,310 2,320 2,290 2,290 244,100
1995/07/28 2,310 2,310 2,300 2,300 217,500
1995/07/27 2,300 2,310 2,290 2,310 157,300
1995/07/26 2,300 2,300 2,280 2,290 126,900
1995/07/25 2,330 2,330 2,270 2,270 305,100
1995/07/24 2,320 2,320 2,300 2,300 134,800
1995/07/21 2,300 2,320 2,290 2,300 191,000
1995/07/20 2,280 2,300 2,260 2,300 227,400
1995/07/19 2,270 2,300 2,260 2,270 292,100
1995/07/18 2,330 2,330 2,280 2,280 341,800
1995/07/17 2,280 2,320 2,270 2,300 454,900
1995/07/14 2,310 2,310 2,280 2,290 287,200
1995/07/13 2,320 2,320 2,290 2,310 250,600
1995/07/12 2,360 2,360 2,340 2,350 239,100
1995/07/11 2,370 2,380 2,320 2,360 486,500
1995/07/11 1 -> 1.01 分割
1995/07/10 2,400 2,420 2,380 2,390 724,200
1995/07/07 2,350 2,420 2,340 2,400 1,334,000
1995/07/06 2,350 2,350 2,340 2,350 272,700
1995/07/05 2,350 2,360 2,330 2,350 568,200
1995/07/04 2,360 2,370 2,340 2,350 626,300
1995/07/03 2,330 2,340 2,310 2,340 418,300
1995/06/30 2,360 2,360 2,320 2,320 1,033,100
1995/06/29 2,340 2,340 2,310 2,330 165,600
1995/06/28 2,320 2,330 2,310 2,320 105,100
1995/06/27 2,330 2,340 2,310 2,340 272,300
1995/06/26 2,350 2,350 2,330 2,340 131,600
1995/06/23 2,300 2,340 2,300 2,340 274,300
1995/06/22 2,320 2,320 2,290 2,300 452,000
1995/06/21 2,320 2,320 2,290 2,300 215,600
1995/06/20 2,340 2,340 2,300 2,300 383,600
1995/06/19 2,300 2,310 2,290 2,300 80,200
1995/06/16 2,370 2,370 2,280 2,310 559,000
1995/06/15 2,290 2,310 2,280 2,310 244,900
1995/06/14 2,300 2,320 2,290 2,290 249,700
1995/06/13 2,330 2,330 2,290 2,300 669,700
1995/06/12 2,330 2,330 2,310 2,310 180,600
1995/06/09 2,320 2,340 2,320 2,340 527,500
1995/06/08 2,340 2,340 2,310 2,310 207,400
1995/06/07 2,310 2,330 2,310 2,330 275,200
1995/06/06 2,320 2,320 2,300 2,300 181,300
1995/06/05 2,320 2,320 2,300 2,320 140,600
1995/06/02 2,330 2,330 2,310 2,320 199,500
1995/06/01 2,330 2,340 2,310 2,330 248,100
1995/05/31 2,310 2,330 2,300 2,320 112,400
1995/05/30 2,320 2,340 2,310 2,320 192,900
1995/05/29 2,300 2,340 2,300 2,320 171,300
1995/05/26 2,300 2,350 2,300 2,340 257,600
1995/05/25 2,340 2,350 2,290 2,300 206,400
1995/05/24 2,360 2,370 2,350 2,350 123,300
1995/05/23 2,350 2,360 2,340 2,360 183,000
1995/05/22 2,350 2,350 2,340 2,350 159,300
1995/05/19 2,350 2,370 2,330 2,350 873,700
1995/05/18 2,410 2,410 2,370 2,390 416,400
1995/05/17 2,400 2,400 2,360 2,380 287,300
1995/05/16 2,390 2,390 2,360 2,360 226,000
1995/05/15 2,390 2,390 2,360 2,360 208,200
1995/05/12 2,400 2,400 2,370 2,370 293,800
1995/05/11 2,400 2,400 2,370 2,390 524,500
1995/05/10 2,370 2,390 2,370 2,370 178,400
1995/05/09 2,390 2,390 2,360 2,370 267,200
1995/05/08 2,420 2,420 2,360 2,400 277,800
1995/05/02 2,400 2,420 2,370 2,420 207,600
1995/05/01 2,350 2,360 2,340 2,360 138,100
1995/04/28 2,360 2,360 2,330 2,340 252,200
1995/04/27 2,390 2,390 2,340 2,340 122,700
1995/04/26 2,400 2,400 2,380 2,380 99,100
1995/04/25 2,400 2,430 2,390 2,400 199,500
1995/04/24 2,410 2,420 2,390 2,400 231,200
1995/04/21 2,410 2,440 2,400 2,430 326,100
1995/04/20 2,430 2,450 2,420 2,430 383,000
1995/04/19 2,350 2,400 2,340 2,400 711,400
1995/04/18 2,370 2,380 2,340 2,350 476,200
1995/04/17 2,360 2,370 2,340 2,360 393,000
1995/04/14 2,360 2,370 2,340 2,350 311,900
1995/04/13 2,340 2,360 2,330 2,340 100,000
1995/04/12 2,320 2,350 2,320 2,340 149,800
1995/04/11 2,330 2,360 2,320 2,330 447,100
1995/04/10 2,330 2,370 2,330 2,370 221,800
1995/04/07 2,350 2,350 2,330 2,350 147,500
1995/04/06 2,320 2,350 2,320 2,350 158,300
1995/04/05 2,360 2,380 2,330 2,360 315,700
1995/04/04 2,340 2,350 2,290 2,320 338,300
1995/04/03 2,340 2,340 2,280 2,290 173,200
1995/03/31 2,440 2,450 2,320 2,320 397,000
1995/03/30 2,340 2,380 2,340 2,360 280,000
1995/03/29 2,340 2,350 2,320 2,350 136,100
1995/03/28 2,310 2,330 2,310 2,320 144,000
1995/03/27 2,330 2,360 2,310 2,310 226,200
1995/03/24 2,350 2,350 2,300 2,320 363,700
1995/03/23 2,350 2,360 2,320 2,360 248,400
1995/03/22 2,350 2,360 2,340 2,360 177,200
1995/03/20 2,330 2,350 2,320 2,340 243,300
1995/03/17 2,330 2,340 2,300 2,300 148,900
1995/03/16 2,300 2,320 2,280 2,300 144,300
1995/03/15 2,290 2,350 2,290 2,350 113,900
1995/03/14 2,300 2,310 2,290 2,310 83,900
1995/03/13 2,300 2,320 2,260 2,300 174,100
1995/03/10 2,290 2,310 2,280 2,280 507,900
1995/03/09 2,370 2,380 2,350 2,350 209,400
1995/03/08 2,370 2,380 2,330 2,380 448,700
1995/03/07 2,330 2,350 2,310 2,350 190,300
1995/03/06 2,310 2,340 2,310 2,340 239,400
1995/03/03 2,310 2,340 2,300 2,340 209,200
1995/03/02 2,360 2,370 2,300 2,320 424,200
1995/03/01 2,270 2,280 2,260 2,280 211,000
1995/02/28 2,380 2,400 2,320 2,350 169,500
1995/02/27 2,280 2,330 2,200 2,300 209,300
1995/02/24 2,370 2,390 2,320 2,360 241,200
1995/02/23 2,350 2,380 2,300 2,360 236,900
1995/02/22 2,400 2,410 2,350 2,350 128,400
1995/02/21 2,390 2,400 2,380 2,380 269,100
1995/02/20 2,400 2,410 2,350 2,350 292,900
1995/02/17 2,310 2,360 2,300 2,360 419,500
1995/02/16 2,300 2,320 2,290 2,320 121,800
1995/02/15 2,290 2,320 2,270 2,320 112,000
1995/02/14 2,310 2,330 2,280 2,330 209,200
1995/02/13 2,340 2,340 2,310 2,330 904,300
1995/02/10 2,270 2,360 2,260 2,350 224,300
1995/02/09 2,260 2,340 2,260 2,310 97,100
1995/02/08 2,310 2,340 2,250 2,260 151,000
1995/02/07 2,320 2,340 2,310 2,310 85,500
1995/02/06 2,370 2,380 2,330 2,360 92,000
1995/02/03 2,280 2,390 2,280 2,370 175,700
1995/02/02 2,250 2,300 2,240 2,290 272,900
1995/02/01 2,250 2,260 2,230 2,240 320,900
1995/01/31 2,210 2,250 2,210 2,250 148,700
1995/01/30 2,220 2,230 2,210 2,210 427,100
1995/01/27 2,220 2,230 2,200 2,210 220,800
1995/01/26 2,250 2,260 2,220 2,220 179,900
1995/01/25 2,280 2,290 2,250 2,270 100,500
1995/01/24 2,180 2,280 2,150 2,240 227,900
1995/01/23 2,330 2,330 2,100 2,220 310,400
1995/01/20 2,350 2,350 2,320 2,330 168,900
1995/01/19 2,350 2,360 2,310 2,310 63,300
1995/01/18 2,340 2,390 2,300 2,390 161,700
1995/01/17 2,340 2,360 2,300 2,310 64,200
1995/01/13 2,350 2,380 2,320 2,350 278,300
1995/01/12 2,330 2,340 2,330 2,330 85,500
1995/01/11 2,340 2,360 2,330 2,330 140,100
1995/01/10 2,370 2,380 2,340 2,340 139,200
1995/01/09 2,370 2,400 2,360 2,370 68,700
1995/01/06 2,390 2,400 2,380 2,390 84,300
1995/01/05 2,410 2,410 2,390 2,390 121,600
1995/01/04 2,390 2,410 2,390 2,400 29,900

このページの先頭へ