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 |