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
1996/12/30 2,310 2,320 2,300 2,300 58,100
1996/12/27 2,310 2,320 2,300 2,320 164,400
1996/12/26 2,320 2,320 2,290 2,310 587,000
1996/12/25 2,300 2,320 2,300 2,310 143,900
1996/12/24 2,310 2,320 2,300 2,320 190,600
1996/12/20 2,320 2,320 2,300 2,310 343,400
1996/12/19 2,290 2,320 2,290 2,300 832,500
1996/12/18 2,300 2,310 2,290 2,290 272,200
1996/12/17 2,280 2,320 2,270 2,310 589,500
1996/12/16 2,300 2,300 2,280 2,290 320,400
1996/12/13 2,250 2,290 2,250 2,290 845,500
1996/12/12 2,300 2,310 2,280 2,290 373,700
1996/12/11 2,320 2,320 2,300 2,300 224,600
1996/12/10 2,340 2,340 2,310 2,320 609,600
1996/12/09 2,320 2,330 2,310 2,320 203,100
1996/12/06 2,350 2,350 2,310 2,320 493,700
1996/12/05 2,340 2,350 2,330 2,350 333,200
1996/12/04 2,320 2,340 2,320 2,340 295,900
1996/12/03 2,330 2,340 2,320 2,330 457,100
1996/12/02 2,340 2,340 2,330 2,330 168,900
1996/11/29 2,330 2,340 2,330 2,330 176,200
1996/11/28 2,330 2,330 2,320 2,320 274,200
1996/11/27 2,340 2,350 2,330 2,340 181,000
1996/11/26 2,340 2,350 2,330 2,340 486,400
1996/11/25 2,340 2,340 2,330 2,330 249,500
1996/11/22 2,330 2,340 2,330 2,330 129,900
1996/11/21 2,340 2,350 2,330 2,340 362,600
1996/11/20 2,330 2,350 2,320 2,340 880,000
1996/11/19 2,330 2,330 2,320 2,330 239,000
1996/11/18 2,330 2,340 2,320 2,320 308,900
1996/11/15 2,340 2,350 2,330 2,330 151,000
1996/11/14 2,340 2,350 2,340 2,350 137,700
1996/11/13 2,340 2,350 2,320 2,330 759,500
1996/11/12 2,340 2,350 2,330 2,340 335,700
1996/11/11 2,350 2,360 2,340 2,340 359,100
1996/11/08 2,350 2,360 2,340 2,350 325,700
1996/11/07 2,350 2,360 2,340 2,350 572,300
1996/11/06 2,340 2,350 2,330 2,350 297,900
1996/11/05 2,350 2,350 2,330 2,350 190,500
1996/11/01 2,350 2,350 2,330 2,350 503,600
1996/10/31 2,350 2,350 2,340 2,350 363,500
1996/10/30 2,350 2,360 2,340 2,350 454,200
1996/10/29 2,350 2,360 2,340 2,350 355,000
1996/10/28 2,340 2,360 2,340 2,360 526,300
1996/10/25 2,350 2,360 2,340 2,350 343,200
1996/10/24 2,360 2,360 2,350 2,350 315,800
1996/10/23 2,350 2,360 2,340 2,360 194,000
1996/10/22 2,350 2,370 2,350 2,370 367,200
1996/10/21 2,380 2,380 2,360 2,370 223,500
1996/10/18 2,370 2,390 2,360 2,380 855,100
1996/10/17 2,370 2,370 2,340 2,360 357,200
1996/10/16 2,380 2,380 2,350 2,360 326,100
1996/10/15 2,360 2,360 2,350 2,360 203,600
1996/10/14 2,350 2,370 2,350 2,360 169,000
1996/10/11 2,350 2,370 2,340 2,370 214,900
1996/10/09 2,350 2,360 2,340 2,350 196,100
1996/10/08 2,370 2,370 2,360 2,370 140,900
1996/10/07 2,370 2,390 2,360 2,370 76,400
1996/10/04 2,400 2,410 2,390 2,410 168,000
1996/10/03 2,400 2,400 2,370 2,390 97,600
1996/10/02 2,400 2,400 2,380 2,400 128,200
1996/10/01 2,400 2,400 2,370 2,390 203,400
1996/09/30 2,360 2,380 2,360 2,360 113,300
1996/09/27 2,380 2,380 2,370 2,380 166,500
1996/09/26 2,400 2,400 2,360 2,380 250,900
1996/09/25 2,410 2,420 2,400 2,410 179,700
1996/09/24 2,400 2,420 2,400 2,420 381,700
1996/09/20 2,430 2,430 2,390 2,400 769,700
1996/09/19 2,410 2,430 2,400 2,420 525,700
1996/09/18 2,410 2,420 2,400 2,410 732,100
1996/09/17 2,420 2,430 2,400 2,420 589,200
1996/09/13 2,410 2,420 2,390 2,400 600,300
1996/09/12 2,400 2,400 2,390 2,390 237,800
1996/09/11 2,410 2,410 2,390 2,400 162,800
1996/09/10 2,390 2,400 2,380 2,390 205,700
1996/09/09 2,380 2,390 2,370 2,370 2,224,700
1996/09/06 2,390 2,390 2,370 2,380 297,300
1996/09/05 2,400 2,420 2,390 2,390 294,400
1996/09/04 2,400 2,410 2,380 2,400 258,000
1996/09/03 2,400 2,410 2,380 2,400 172,400
1996/09/02 2,420 2,420 2,380 2,380 244,900
1996/08/30 2,430 2,430 2,400 2,400 278,900
1996/08/29 2,420 2,430 2,410 2,420 117,000
1996/08/28 2,430 2,440 2,420 2,430 169,700
1996/08/27 2,430 2,440 2,420 2,440 132,100
1996/08/26 2,440 2,440 2,420 2,420 189,600
1996/08/23 2,430 2,440 2,420 2,420 236,400
1996/08/22 2,430 2,440 2,430 2,440 152,100
1996/08/21 2,430 2,440 2,420 2,430 186,900
1996/08/20 2,440 2,440 2,430 2,440 201,300
1996/08/19 2,440 2,440 2,410 2,440 208,200
1996/08/16 2,430 2,430 2,410 2,430 94,300
1996/08/15 2,440 2,450 2,420 2,430 150,500
1996/08/14 2,400 2,450 2,400 2,450 312,500
1996/08/13 2,420 2,430 2,410 2,420 181,100
1996/08/12 2,420 2,420 2,400 2,420 119,100
1996/08/09 2,420 2,430 2,400 2,410 180,600
1996/08/08 2,440 2,440 2,410 2,420 112,100
1996/08/07 2,430 2,440 2,400 2,400 206,900
1996/08/06 2,430 2,440 2,420 2,420 262,000
1996/08/05 2,460 2,460 2,440 2,450 346,900
1996/08/02 2,480 2,480 2,430 2,450 295,200
1996/08/01 2,410 2,460 2,400 2,440 325,400
1996/07/31 2,450 2,450 2,390 2,390 181,800
1996/07/30 2,390 2,420 2,390 2,420 200,400
1996/07/29 2,410 2,420 2,390 2,390 190,200
1996/07/26 2,400 2,410 2,390 2,410 104,900
1996/07/25 2,380 2,410 2,380 2,400 231,200
1996/07/24 2,390 2,390 2,370 2,370 232,800
1996/07/23 2,400 2,410 2,380 2,400 276,500
1996/07/22 2,420 2,420 2,400 2,410 301,300
1996/07/19 2,410 2,430 2,410 2,410 509,100
1996/07/18 2,400 2,410 2,390 2,390 309,300
1996/07/17 2,390 2,410 2,390 2,400 214,900
1996/07/16 2,390 2,400 2,370 2,370 662,400
1996/07/15 2,400 2,410 2,390 2,390 354,700
1996/07/12 2,400 2,410 2,400 2,400 269,800
1996/07/11 2,410 2,420 2,400 2,400 420,700
1996/07/10 2,430 2,440 2,410 2,410 519,200
1996/07/09 2,430 2,450 2,430 2,440 403,300
1996/07/08 2,430 2,430 2,410 2,420 218,900
1996/07/05 2,450 2,460 2,430 2,450 283,600
1996/07/04 2,440 2,450 2,420 2,450 227,100
1996/07/03 2,450 2,450 2,430 2,440 275,000
1996/07/02 2,480 2,480 2,430 2,450 308,800
1996/07/01 2,470 2,470 2,450 2,460 403,600
1996/06/28 2,470 2,480 2,460 2,480 279,000
1996/06/27 2,470 2,470 2,440 2,450 231,600
1996/06/26 2,470 2,480 2,460 2,470 173,100
1996/06/25 2,460 2,470 2,460 2,460 342,300
1996/06/24 2,480 2,490 2,450 2,450 375,300
1996/06/21 2,470 2,490 2,460 2,480 300,200
1996/06/20 2,470 2,470 2,430 2,450 444,400
1996/06/19 2,440 2,460 2,430 2,440 315,600
1996/06/18 2,460 2,460 2,430 2,430 401,500
1996/06/17 2,470 2,480 2,450 2,460 862,400
1996/06/14 2,460 2,480 2,440 2,450 969,100
1996/06/13 2,490 2,500 2,460 2,460 273,900
1996/06/12 2,520 2,530 2,490 2,500 356,400
1996/06/11 2,520 2,530 2,510 2,530 121,100
1996/06/10 2,530 2,540 2,510 2,520 245,200
1996/06/07 2,530 2,540 2,510 2,510 156,200
1996/06/06 2,540 2,550 2,520 2,530 217,500
1996/06/05 2,550 2,550 2,520 2,540 174,400
1996/06/04 2,550 2,560 2,540 2,550 96,000
1996/06/03 2,510 2,530 2,500 2,530 293,000
1996/05/31 2,520 2,520 2,510 2,510 175,200
1996/05/30 2,510 2,520 2,500 2,510 263,200
1996/05/29 2,530 2,540 2,520 2,520 331,400
1996/05/28 2,530 2,540 2,520 2,530 398,900
1996/05/27 2,570 2,570 2,520 2,520 316,200
1996/05/24 2,550 2,570 2,550 2,570 270,700
1996/05/23 2,580 2,590 2,550 2,550 274,000
1996/05/22 2,590 2,590 2,550 2,580 282,200
1996/05/21 2,580 2,590 2,580 2,590 184,600
1996/05/20 2,610 2,630 2,570 2,620 428,700
1996/05/17 2,610 2,630 2,560 2,590 195,800
1996/05/16 2,600 2,630 2,600 2,610 183,400
1996/05/15 2,570 2,590 2,560 2,590 403,900
1996/05/14 2,550 2,570 2,540 2,550 127,700
1996/05/13 2,580 2,580 2,550 2,550 194,400
1996/05/10 2,570 2,590 2,560 2,560 264,800
1996/05/09 2,620 2,620 2,580 2,590 294,200
1996/05/08 2,610 2,630 2,600 2,630 266,200
1996/05/07 2,640 2,640 2,600 2,610 369,100
1996/05/02 2,640 2,650 2,610 2,630 293,500
1996/05/01 2,650 2,670 2,630 2,630 356,400
1996/04/30 2,620 2,660 2,620 2,650 235,300
1996/04/26 2,650 2,660 2,650 2,660 439,800
1996/04/25 2,650 2,660 2,640 2,660 497,600
1996/04/24 2,640 2,650 2,630 2,650 558,400
1996/04/23 2,620 2,650 2,620 2,640 1,100,300
1996/04/22 2,620 2,620 2,570 2,600 694,200
1996/04/19 2,620 2,630 2,610 2,620 622,600
1996/04/18 2,620 2,620 2,600 2,610 439,900
1996/04/17 2,620 2,640 2,610 2,620 797,200
1996/04/16 2,600 2,620 2,570 2,620 693,500
1996/04/15 2,520 2,580 2,520 2,570 632,000
1996/04/12 2,540 2,540 2,500 2,520 620,800
1996/04/11 2,500 2,510 2,490 2,500 188,800
1996/04/10 2,530 2,540 2,510 2,510 196,500
1996/04/09 2,520 2,550 2,510 2,530 230,400
1996/04/08 2,520 2,520 2,500 2,520 220,000
1996/04/05 2,510 2,530 2,500 2,530 263,000
1996/04/04 2,500 2,520 2,490 2,500 130,700
1996/04/03 2,520 2,520 2,480 2,510 305,900
1996/04/02 2,500 2,510 2,490 2,510 259,400
1996/04/01 2,500 2,500 2,480 2,500 519,700
1996/03/29 2,470 2,480 2,440 2,460 361,600
1996/03/28 2,480 2,480 2,440 2,440 294,100
1996/03/27 2,510 2,510 2,480 2,480 287,800
1996/03/26 2,530 2,530 2,470 2,470 429,000
1996/03/25 2,530 2,550 2,490 2,520 580,900
1996/03/22 2,490 2,520 2,480 2,490 1,272,000
1996/03/21 2,490 2,500 2,460 2,480 1,348,600
1996/03/19 2,440 2,460 2,400 2,420 1,081,900
1996/03/18 2,420 2,430 2,410 2,430 290,000
1996/03/15 2,420 2,430 2,400 2,410 335,700
1996/03/14 2,420 2,430 2,410 2,420 195,800
1996/03/13 2,420 2,430 2,410 2,420 197,900
1996/03/12 2,430 2,440 2,410 2,430 126,900
1996/03/11 2,440 2,440 2,430 2,430 145,200
1996/03/08 2,400 2,460 2,390 2,450 1,155,900
1996/03/07 2,430 2,430 2,420 2,420 194,400
1996/03/06 2,450 2,450 2,430 2,440 189,700
1996/03/05 2,460 2,470 2,450 2,450 218,900
1996/03/04 2,460 2,470 2,440 2,460 222,000
1996/03/01 2,440 2,460 2,420 2,450 316,800
1996/02/29 2,440 2,440 2,420 2,430 173,500
1996/02/28 2,420 2,440 2,420 2,430 142,800
1996/02/27 2,430 2,440 2,410 2,420 292,300
1996/02/26 2,430 2,440 2,420 2,430 182,400
1996/02/23 2,450 2,450 2,430 2,430 177,300
1996/02/22 2,460 2,460 2,430 2,440 209,900
1996/02/21 2,470 2,470 2,450 2,450 268,800
1996/02/20 2,470 2,470 2,460 2,470 169,700
1996/02/19 2,470 2,470 2,450 2,460 179,800
1996/02/16 2,480 2,480 2,460 2,470 305,700
1996/02/15 2,480 2,490 2,470 2,470 90,400
1996/02/14 2,480 2,490 2,480 2,490 155,800
1996/02/13 2,480 2,490 2,470 2,480 306,800
1996/02/09 2,480 2,490 2,470 2,480 135,800
1996/02/08 2,490 2,490 2,480 2,480 255,200
1996/02/07 2,490 2,500 2,470 2,490 442,900
1996/02/06 2,470 2,490 2,470 2,490 217,100
1996/02/05 2,480 2,490 2,470 2,470 219,300
1996/02/02 2,500 2,500 2,470 2,490 428,700
1996/02/01 2,490 2,500 2,480 2,500 275,100
1996/01/31 2,490 2,490 2,470 2,490 249,300
1996/01/30 2,490 2,490 2,470 2,480 159,500
1996/01/29 2,470 2,490 2,470 2,480 406,000
1996/01/26 2,480 2,490 2,460 2,460 186,800
1996/01/25 2,490 2,490 2,470 2,470 489,500
1996/01/24 2,490 2,490 2,470 2,490 521,900
1996/01/23 2,480 2,490 2,470 2,490 595,600
1996/01/22 2,470 2,480 2,460 2,470 182,300
1996/01/19 2,470 2,480 2,450 2,470 265,000
1996/01/18 2,480 2,480 2,450 2,450 336,400
1996/01/17 2,470 2,480 2,460 2,480 131,800
1996/01/16 2,480 2,480 2,450 2,470 278,300
1996/01/12 2,470 2,500 2,450 2,450 534,000
1996/01/11 2,470 2,480 2,450 2,460 707,400
1996/01/10 2,480 2,480 2,460 2,470 194,600
1996/01/09 2,460 2,480 2,460 2,480 189,900
1996/01/08 2,480 2,490 2,460 2,460 190,500
1996/01/05 2,500 2,520 2,470 2,490 328,300
1996/01/04 2,480 2,500 2,470 2,480 204,600

このページの先頭へ