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
1998/12/30 2,285 2,290 2,280 2,280 83,200
1998/12/29 2,285 2,290 2,280 2,285 120,800
1998/12/28 2,285 2,290 2,280 2,280 159,200
1998/12/25 2,270 2,295 2,270 2,285 196,900
1998/12/24 2,280 2,285 2,270 2,270 510,600
1998/12/22 2,290 2,290 2,280 2,280 407,900
1998/12/21 2,270 2,290 2,265 2,285 396,600
1998/12/18 2,285 2,285 2,270 2,270 396,500
1998/12/17 2,275 2,290 2,275 2,275 842,000
1998/12/16 2,285 2,290 2,275 2,280 363,700
1998/12/15 2,275 2,285 2,270 2,285 465,900
1998/12/14 2,255 2,275 2,255 2,270 420,900
1998/12/11 2,230 2,280 2,230 2,265 979,300
1998/12/10 2,300 2,305 2,270 2,270 568,000
1998/12/09 2,285 2,295 2,275 2,290 662,300
1998/12/08 2,285 2,305 2,275 2,285 853,900
1998/12/07 2,300 2,305 2,280 2,290 390,300
1998/12/04 2,300 2,310 2,295 2,310 420,500
1998/12/03 2,300 2,305 2,290 2,295 388,300
1998/12/02 2,335 2,335 2,300 2,315 425,100
1998/12/01 2,340 2,340 2,295 2,335 965,200
1998/11/30 2,325 2,325 2,290 2,300 466,000
1998/11/27 2,340 2,350 2,325 2,325 527,100
1998/11/26 2,335 2,340 2,315 2,340 293,500
1998/11/25 2,355 2,360 2,325 2,335 482,700
1998/11/24 2,340 2,365 2,340 2,360 502,300
1998/11/20 2,340 2,340 2,310 2,330 250,900
1998/11/19 2,330 2,335 2,320 2,325 227,600
1998/11/18 2,310 2,330 2,305 2,315 576,700
1998/11/17 2,315 2,315 2,300 2,310 209,100
1998/11/16 2,320 2,325 2,305 2,325 191,500
1998/11/13 2,300 2,320 2,285 2,320 294,900
1998/11/12 2,290 2,310 2,280 2,280 349,000
1998/11/11 2,300 2,320 2,300 2,320 145,000
1998/11/10 2,305 2,310 2,290 2,300 191,900
1998/11/09 2,340 2,340 2,305 2,320 258,300
1998/11/06 2,350 2,350 2,320 2,340 289,900
1998/11/05 2,340 2,350 2,325 2,345 577,400
1998/11/04 2,335 2,340 2,310 2,330 613,700
1998/11/02 2,300 2,310 2,295 2,310 332,700
1998/10/30 2,300 2,300 2,285 2,290 486,800
1998/10/29 2,270 2,300 2,265 2,300 362,100
1998/10/28 2,265 2,290 2,265 2,270 460,900
1998/10/27 2,240 2,275 2,235 2,270 469,700
1998/10/26 2,240 2,265 2,220 2,225 392,600
1998/10/23 2,250 2,310 2,250 2,300 917,800
1998/10/22 2,175 2,230 2,175 2,200 763,000
1998/10/21 2,200 2,230 2,170 2,195 790,600
1998/10/20 2,180 2,185 2,165 2,185 479,500
1998/10/19 2,160 2,170 2,155 2,160 410,500
1998/10/16 2,160 2,185 2,150 2,150 584,100
1998/10/15 2,165 2,175 2,160 2,165 396,400
1998/10/14 2,205 2,210 2,155 2,155 554,300
1998/10/13 2,230 2,240 2,215 2,215 972,000
1998/10/12 2,260 2,280 2,255 2,260 958,400
1998/10/09 2,260 2,300 2,260 2,280 819,000
1998/10/08 2,265 2,280 2,250 2,265 910,200
1998/10/07 2,280 2,300 2,250 2,270 1,006,600
1998/10/06 2,280 2,305 2,270 2,275 1,311,600
1998/10/05 2,265 2,280 2,260 2,280 931,600
1998/10/02 2,205 2,265 2,200 2,260 1,239,500
1998/10/01 2,190 2,245 2,160 2,170 807,400
1998/09/30 2,165 2,185 2,160 2,185 715,000
1998/09/29 2,160 2,165 2,130 2,160 381,300
1998/09/28 2,130 2,160 2,130 2,160 280,200
1998/09/25 2,170 2,170 2,145 2,155 712,700
1998/09/24 2,170 2,200 2,170 2,200 890,800
1998/09/22 2,140 2,165 2,130 2,160 757,600
1998/09/21 2,130 2,150 2,120 2,140 615,700
1998/09/18 2,130 2,135 2,120 2,130 568,600
1998/09/17 2,145 2,145 2,115 2,130 522,800
1998/09/16 2,115 2,145 2,110 2,145 388,600
1998/09/14 2,115 2,125 2,100 2,115 277,400
1998/09/11 2,130 2,140 2,100 2,110 1,071,100
1998/09/10 2,135 2,160 2,130 2,150 606,800
1998/09/09 2,130 2,135 2,120 2,130 342,400
1998/09/08 2,130 2,135 2,115 2,130 421,000
1998/09/07 2,080 2,145 2,075 2,135 658,100
1998/09/04 2,080 2,085 2,075 2,080 262,900
1998/09/03 2,065 2,085 2,060 2,080 469,600
1998/09/02 2,085 2,090 2,070 2,070 312,300
1998/09/01 2,070 2,080 2,060 2,080 311,200
1998/08/31 2,080 2,100 2,070 2,080 545,800
1998/08/28 2,055 2,085 2,045 2,070 389,700
1998/08/27 2,070 2,070 2,040 2,055 292,900
1998/08/26 2,075 2,085 2,065 2,070 245,600
1998/08/25 2,080 2,085 2,075 2,085 334,300
1998/08/24 2,080 2,085 2,075 2,085 340,500
1998/08/21 2,100 2,105 2,090 2,100 245,800
1998/08/20 2,120 2,125 2,100 2,110 275,400
1998/08/19 2,095 2,110 2,095 2,110 202,700
1998/08/18 2,105 2,110 2,100 2,105 219,700
1998/08/17 2,105 2,105 2,090 2,090 286,000
1998/08/14 2,100 2,105 2,080 2,095 179,400
1998/08/13 2,075 2,105 2,075 2,105 110,400
1998/08/12 2,070 2,090 2,065 2,070 80,200
1998/08/11 2,075 2,095 2,070 2,070 187,300
1998/08/10 2,115 2,115 2,065 2,075 282,100
1998/08/07 2,130 2,130 2,110 2,120 166,600
1998/08/06 2,140 2,140 2,120 2,140 283,900
1998/08/05 2,115 2,125 2,110 2,125 288,500
1998/08/04 2,120 2,125 2,095 2,115 291,700
1998/08/03 2,120 2,120 2,100 2,115 154,900
1998/07/31 2,125 2,125 2,085 2,085 182,200
1998/07/30 2,085 2,100 2,085 2,085 181,600
1998/07/29 2,090 2,090 2,080 2,085 122,800
1998/07/28 2,090 2,100 2,085 2,090 198,200
1998/07/27 2,100 2,100 2,065 2,065 296,000
1998/07/24 2,100 2,120 2,100 2,110 170,500
1998/07/23 2,150 2,155 2,120 2,125 123,500
1998/07/22 2,150 2,170 2,140 2,155 302,400
1998/07/21 2,150 2,170 2,125 2,170 323,900
1998/07/17 2,145 2,145 2,110 2,135 371,400
1998/07/16 2,125 2,130 2,100 2,120 215,000
1998/07/15 2,140 2,140 2,125 2,130 280,200
1998/07/14 2,140 2,140 2,120 2,135 361,800
1998/07/13 2,105 2,140 2,090 2,140 414,200
1998/07/10 2,155 2,155 2,100 2,105 531,200
1998/07/09 2,160 2,165 2,150 2,155 212,600
1998/07/08 2,165 2,170 2,145 2,165 582,900
1998/07/07 2,130 2,170 2,130 2,135 625,300
1998/07/06 2,105 2,140 2,100 2,120 255,000
1998/07/03 2,090 2,115 2,090 2,100 417,400
1998/07/02 2,100 2,100 2,085 2,085 405,400
1998/07/01 2,085 2,095 2,080 2,095 377,000
1998/06/30 2,085 2,095 2,070 2,070 272,600
1998/06/29 2,085 2,090 2,075 2,080 262,100
1998/06/26 2,065 2,075 2,050 2,075 112,100
1998/06/25 2,080 2,080 2,050 2,065 261,300
1998/06/24 2,080 2,080 2,065 2,065 289,900
1998/06/23 2,070 2,085 2,065 2,065 438,300
1998/06/22 2,070 2,080 2,070 2,070 159,200
1998/06/19 2,075 2,085 2,070 2,075 692,600
1998/06/18 2,060 2,070 2,055 2,070 495,100
1998/06/17 2,035 2,050 2,025 2,040 355,800
1998/06/16 2,030 2,050 2,015 2,030 365,100
1998/06/15 2,025 2,030 2,005 2,030 604,600
1998/06/12 2,045 2,050 2,025 2,025 824,600
1998/06/11 2,070 2,070 2,050 2,055 284,100
1998/06/10 2,080 2,080 2,070 2,070 152,800
1998/06/09 2,065 2,080 2,060 2,080 259,800
1998/06/08 2,075 2,075 2,060 2,075 129,800
1998/06/05 2,080 2,085 2,075 2,075 317,200
1998/06/04 2,085 2,105 2,080 2,080 609,100
1998/06/03 2,050 2,065 2,045 2,065 391,300
1998/06/02 2,040 2,055 2,035 2,045 301,900
1998/06/01 2,055 2,055 2,020 2,020 187,200
1998/05/29 2,050 2,055 2,040 2,050 130,300
1998/05/28 2,040 2,060 2,040 2,055 340,900
1998/05/27 2,015 2,050 2,005 2,050 245,600
1998/05/26 2,010 2,025 2,010 2,015 139,300
1998/05/25 2,020 2,020 2,000 2,005 164,700
1998/05/22 2,025 2,030 2,015 2,020 283,100
1998/05/21 2,005 2,020 2,000 2,015 255,300
1998/05/20 2,050 2,055 2,015 2,015 291,400
1998/05/19 2,045 2,050 2,030 2,045 249,000
1998/05/18 2,040 2,045 2,030 2,045 305,100
1998/05/15 2,015 2,040 2,010 2,040 357,400
1998/05/14 2,005 2,020 2,005 2,015 203,400
1998/05/13 2,000 2,030 2,000 2,005 232,200
1998/05/12 2,005 2,005 1,992 2,000 166,400
1998/05/11 2,000 2,005 1,998 1,998 109,300
1998/05/08 1,992 2,010 1,992 2,000 252,100
1998/05/07 1,993 1,999 1,992 1,992 304,200
1998/05/06 2,030 2,030 1,990 1,993 207,800
1998/05/01 2,005 2,030 1,996 2,030 183,500
1998/04/30 1,991 2,020 1,985 1,985 211,600
1998/04/28 2,020 2,020 1,990 1,993 335,600
1998/04/27 2,050 2,050 2,020 2,020 266,000
1998/04/24 2,030 2,060 2,025 2,055 444,000
1998/04/23 2,030 2,040 2,025 2,030 269,000
1998/04/22 2,030 2,035 2,015 2,030 253,100
1998/04/21 2,020 2,030 2,005 2,030 112,700
1998/04/20 2,020 2,025 2,005 2,020 188,600
1998/04/17 1,980 2,025 1,980 2,020 337,800
1998/04/16 2,005 2,010 1,980 1,980 200,400
1998/04/15 2,025 2,025 2,005 2,005 89,900
1998/04/14 2,040 2,040 2,010 2,030 130,800
1998/04/13 2,010 2,045 2,010 2,040 79,300
1998/04/10 2,040 2,050 2,020 2,050 212,500
1998/04/09 2,020 2,040 2,010 2,040 133,600
1998/04/08 2,030 2,050 2,020 2,040 375,000
1998/04/07 2,000 2,040 2,000 2,040 252,200
1998/04/06 2,000 2,010 1,990 2,000 141,800
1998/04/03 2,010 2,020 1,990 2,000 272,900
1998/04/02 2,000 2,020 1,980 1,980 205,000
1998/04/01 2,000 2,050 1,990 1,990 296,700
1998/03/31 2,020 2,050 1,980 1,990 349,600
1998/03/30 2,030 2,040 2,010 2,030 244,000
1998/03/27 2,040 2,040 2,000 2,020 228,800
1998/03/26 2,040 2,060 2,020 2,040 258,100
1998/03/25 2,040 2,050 2,030 2,040 391,900
1998/03/24 2,050 2,050 2,030 2,040 372,700
1998/03/23 2,050 2,060 2,040 2,040 327,800
1998/03/20 2,050 2,060 2,030 2,060 662,400
1998/03/19 2,050 2,050 2,030 2,040 298,000
1998/03/18 2,050 2,060 2,030 2,040 337,900
1998/03/17 2,030 2,050 2,030 2,040 415,900
1998/03/16 2,030 2,040 2,020 2,030 170,900
1998/03/13 2,050 2,060 2,030 2,050 1,024,900
1998/03/12 2,000 2,020 2,000 2,000 256,100
1998/03/11 2,010 2,010 2,000 2,000 125,000
1998/03/10 2,020 2,020 2,000 2,010 224,800
1998/03/09 2,020 2,040 2,000 2,000 290,500
1998/03/06 2,010 2,020 2,000 2,020 192,400
1998/03/05 2,010 2,010 2,000 2,000 205,800
1998/03/04 2,030 2,030 2,020 2,020 352,300
1998/03/03 2,020 2,030 2,010 2,030 357,400
1998/03/02 2,030 2,040 2,010 2,020 223,200
1998/02/27 1,990 2,020 1,990 2,020 208,300
1998/02/26 1,980 1,990 1,980 1,990 188,000
1998/02/25 1,970 1,990 1,970 1,990 149,500
1998/02/24 1,990 1,990 1,970 1,970 227,100
1998/02/23 1,990 1,990 1,980 1,980 192,100
1998/02/20 2,000 2,000 1,980 2,000 305,900
1998/02/19 1,980 1,990 1,980 1,980 146,600
1998/02/18 1,990 1,990 1,980 1,990 137,500
1998/02/17 1,990 2,000 1,980 2,000 174,600
1998/02/16 1,980 2,000 1,980 1,990 213,800
1998/02/13 1,990 2,000 1,980 1,990 248,800
1998/02/12 1,990 2,000 1,980 1,980 285,400
1998/02/10 2,000 2,010 1,990 2,000 162,500
1998/02/09 2,000 2,010 1,990 1,990 236,700
1998/02/06 2,010 2,010 2,000 2,000 224,000
1998/02/05 2,000 2,010 1,990 2,000 278,400
1998/02/04 2,010 2,020 2,000 2,000 314,600
1998/02/03 2,020 2,030 2,000 2,010 459,100
1998/02/02 2,010 2,020 2,000 2,000 232,300
1998/01/30 2,030 2,030 2,000 2,000 290,900
1998/01/29 2,020 2,020 2,000 2,020 385,800
1998/01/28 2,040 2,040 2,010 2,010 466,600
1998/01/27 2,040 2,040 2,020 2,020 438,400
1998/01/26 2,020 2,040 2,020 2,020 285,200
1998/01/23 2,040 2,040 2,020 2,020 376,100
1998/01/22 2,020 2,040 2,010 2,030 291,700
1998/01/21 2,030 2,040 2,000 2,020 497,800
1998/01/20 2,040 2,040 2,020 2,030 480,500
1998/01/19 2,050 2,050 2,030 2,040 355,500
1998/01/16 2,040 2,050 2,020 2,030 803,600
1998/01/14 2,020 2,030 2,010 2,030 487,300
1998/01/13 2,000 2,020 2,000 2,020 148,000
1998/01/12 2,000 2,020 2,000 2,000 140,900
1998/01/09 2,020 2,030 2,000 2,020 162,000
1998/01/08 2,020 2,030 2,010 2,020 254,500
1998/01/07 2,000 2,020 2,000 2,020 128,700
1998/01/06 2,030 2,030 1,990 2,010 299,800
1998/01/05 2,020 2,020 2,000 2,000 58,200

このページの先頭へ