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
1999/12/30 1,675 1,680 1,662 1,665 283,500
1999/12/29 1,700 1,700 1,675 1,675 495,300
1999/12/28 1,701 1,705 1,695 1,696 220,200
1999/12/27 1,695 1,718 1,695 1,698 233,100
1999/12/24 1,710 1,720 1,681 1,681 806,400
1999/12/22 1,760 1,760 1,695 1,695 1,065,100
1999/12/21 1,720 1,730 1,699 1,704 884,700
1999/12/20 1,780 1,780 1,731 1,735 597,600
1999/12/17 1,765 1,775 1,754 1,762 292,200
1999/12/16 1,760 1,765 1,745 1,765 315,900
1999/12/15 1,760 1,770 1,755 1,755 197,900
1999/12/14 1,738 1,770 1,735 1,770 364,500
1999/12/13 1,759 1,759 1,730 1,738 339,500
1999/12/10 1,747 1,762 1,720 1,729 1,444,600
1999/12/09 1,735 1,745 1,730 1,730 320,200
1999/12/08 1,749 1,765 1,735 1,735 335,900
1999/12/07 1,740 1,760 1,740 1,757 301,000
1999/12/06 1,750 1,769 1,740 1,740 429,000
1999/12/03 1,785 1,785 1,750 1,760 344,100
1999/12/02 1,779 1,800 1,760 1,788 299,200
1999/12/01 1,800 1,810 1,750 1,750 406,100
1999/11/30 1,800 1,810 1,780 1,780 208,200
1999/11/29 1,762 1,800 1,762 1,800 471,000
1999/11/26 1,800 1,805 1,760 1,760 338,000
1999/11/25 1,825 1,850 1,800 1,801 295,400
1999/11/24 1,860 1,860 1,825 1,825 271,400
1999/11/22 1,885 1,898 1,860 1,860 431,500
1999/11/19 1,830 1,872 1,810 1,870 733,600
1999/11/18 1,809 1,820 1,800 1,800 519,700
1999/11/17 1,799 1,809 1,792 1,809 498,700
1999/11/16 1,798 1,799 1,778 1,792 679,800
1999/11/15 1,826 1,838 1,791 1,791 1,009,400
1999/11/12 1,720 1,810 1,720 1,796 725,800
1999/11/11 1,738 1,798 1,720 1,720 587,500
1999/11/10 1,749 1,751 1,730 1,738 480,700
1999/11/09 1,753 1,757 1,746 1,749 681,100
1999/11/08 1,770 1,776 1,753 1,753 489,200
1999/11/05 1,770 1,777 1,765 1,776 443,200
1999/11/04 1,800 1,833 1,780 1,781 378,800
1999/11/02 1,788 1,829 1,777 1,829 230,200
1999/11/01 1,809 1,815 1,771 1,779 276,100
1999/10/29 1,782 1,809 1,779 1,779 526,400
1999/10/28 1,779 1,815 1,779 1,790 385,900
1999/10/27 1,770 1,779 1,753 1,753 528,100
1999/10/26 1,795 1,796 1,780 1,780 350,500
1999/10/25 1,800 1,810 1,780 1,780 356,100
1999/10/22 1,819 1,826 1,800 1,800 413,600
1999/10/21 1,855 1,858 1,831 1,849 264,500
1999/10/20 1,870 1,874 1,820 1,850 437,100
1999/10/19 1,823 1,865 1,823 1,857 641,100
1999/10/18 1,775 1,934 1,775 1,811 533,400
1999/10/15 1,770 1,775 1,755 1,773 625,100
1999/10/14 1,805 1,812 1,772 1,772 601,400
1999/10/13 1,807 1,815 1,802 1,805 408,300
1999/10/12 1,795 1,825 1,795 1,807 718,300
1999/10/08 1,830 1,859 1,822 1,825 592,500
1999/10/07 1,890 1,892 1,850 1,860 399,500
1999/10/06 1,929 1,929 1,890 1,892 293,500
1999/10/05 1,920 1,920 1,895 1,901 233,700
1999/10/04 1,925 1,940 1,916 1,920 315,300
1999/10/01 1,933 1,934 1,895 1,895 384,400
1999/09/30 1,949 1,950 1,920 1,935 452,300
1999/09/29 1,920 1,930 1,900 1,930 280,700
1999/09/28 1,930 1,950 1,920 1,930 81,100
1999/09/27 1,925 1,933 1,911 1,912 146,400
1999/09/24 1,911 1,950 1,910 1,925 526,200
1999/09/22 1,920 1,924 1,910 1,911 541,400
1999/09/21 1,950 1,960 1,920 1,950 327,800
1999/09/20 1,950 1,960 1,920 1,960 469,100
1999/09/17 1,910 1,920 1,906 1,920 699,400
1999/09/16 1,935 1,980 1,905 1,980 687,100
1999/09/14 1,975 1,977 1,945 1,957 644,800
1999/09/13 1,990 2,000 1,975 1,975 585,300
1999/09/10 1,985 1,995 1,980 1,990 1,255,500
1999/09/09 1,990 1,998 1,990 1,995 271,000
1999/09/08 1,992 1,998 1,990 1,998 394,600
1999/09/07 1,999 1,999 1,990 1,992 302,100
1999/09/06 1,996 1,999 1,992 1,992 273,100
1999/09/03 1,992 2,000 1,992 2,000 256,900
1999/09/02 2,000 2,010 1,988 1,990 717,700
1999/09/01 2,010 2,020 2,000 2,010 335,700
1999/08/31 2,000 2,045 1,999 2,045 729,800
1999/08/30 1,995 2,010 1,995 2,005 361,100
1999/08/27 2,020 2,025 2,000 2,000 644,600
1999/08/26 2,020 2,020 2,000 2,000 497,800
1999/08/25 2,015 2,020 2,010 2,020 620,400
1999/08/24 2,045 2,045 2,015 2,015 339,300
1999/08/23 2,020 2,025 2,020 2,025 404,000
1999/08/20 2,030 2,035 2,020 2,020 599,300
1999/08/19 2,025 2,030 2,020 2,025 413,000
1999/08/18 2,030 2,035 2,020 2,020 320,600
1999/08/17 2,025 2,030 2,020 2,020 283,100
1999/08/16 2,030 2,040 2,020 2,020 536,200
1999/08/13 2,040 2,045 2,035 2,035 322,600
1999/08/12 2,055 2,065 2,040 2,055 208,600
1999/08/11 2,040 2,060 2,035 2,055 172,800
1999/08/10 2,070 2,070 2,030 2,060 216,900
1999/08/09 2,045 2,060 2,035 2,050 466,300
1999/08/06 2,030 2,035 2,020 2,020 539,400
1999/08/05 2,035 2,050 2,025 2,025 284,400
1999/08/04 2,035 2,040 2,030 2,040 262,800
1999/08/03 2,050 2,050 2,035 2,050 283,300
1999/08/02 2,040 2,055 2,040 2,050 223,300
1999/07/30 2,030 2,055 2,025 2,035 288,700
1999/07/29 2,020 2,025 2,015 2,020 822,800
1999/07/28 2,025 2,030 2,020 2,020 330,400
1999/07/27 2,020 2,030 2,020 2,020 457,300
1999/07/26 2,030 2,030 2,020 2,020 253,900
1999/07/23 2,030 2,035 2,025 2,030 520,500
1999/07/22 2,050 2,055 2,030 2,035 428,400
1999/07/21 2,035 2,055 2,035 2,050 482,900
1999/07/19 2,040 2,060 2,030 2,060 444,000
1999/07/16 2,030 2,040 2,030 2,030 546,900
1999/07/15 2,035 2,040 2,030 2,030 276,100
1999/07/14 2,070 2,070 2,030 2,030 421,400
1999/07/13 2,040 2,060 2,030 2,030 353,300
1999/07/12 2,035 2,050 2,030 2,030 418,400
1999/07/09 2,050 2,060 2,030 2,030 295,300
1999/07/08 2,060 2,070 2,050 2,055 177,100
1999/07/07 2,025 2,070 2,020 2,060 539,800
1999/07/06 2,025 2,040 2,020 2,020 287,700
1999/07/05 2,040 2,050 2,020 2,020 316,500
1999/07/02 2,055 2,055 2,015 2,025 531,700
1999/07/01 2,030 2,045 2,015 2,015 665,600
1999/06/30 2,035 2,050 2,015 2,015 1,029,200
1999/06/29 2,045 2,055 2,025 2,025 616,300
1999/06/28 2,050 2,055 2,040 2,040 252,100
1999/06/25 2,050 2,060 2,045 2,050 327,000
1999/06/24 2,045 2,055 2,040 2,050 432,100
1999/06/23 2,045 2,055 2,040 2,040 605,000
1999/06/22 2,065 2,065 2,045 2,045 537,000
1999/06/21 2,060 2,070 2,055 2,065 357,800
1999/06/18 2,080 2,080 2,060 2,075 683,300
1999/06/17 2,055 2,065 2,050 2,065 432,300
1999/06/16 2,060 2,070 2,055 2,070 560,000
1999/06/15 2,075 2,080 2,050 2,065 434,000
1999/06/14 2,055 2,075 2,055 2,075 866,600
1999/06/11 2,050 2,070 2,050 2,050 1,412,700
1999/06/10 2,055 2,065 2,050 2,065 555,200
1999/06/09 2,055 2,065 2,050 2,055 423,200
1999/06/08 2,055 2,065 2,050 2,055 579,400
1999/06/07 2,060 2,065 2,055 2,055 281,900
1999/06/04 2,070 2,070 2,055 2,060 142,800
1999/06/03 2,065 2,070 2,055 2,060 188,400
1999/06/02 2,080 2,080 2,055 2,070 292,500
1999/06/01 2,070 2,075 2,055 2,075 391,300
1999/05/31 2,050 2,070 2,050 2,060 217,500
1999/05/28 2,060 2,070 2,055 2,055 179,700
1999/05/27 2,060 2,070 2,055 2,070 109,600
1999/05/26 2,065 2,070 2,055 2,060 166,100
1999/05/25 2,060 2,080 2,060 2,065 234,100
1999/05/24 2,085 2,085 2,060 2,085 137,000
1999/05/21 2,050 2,060 2,050 2,060 371,500
1999/05/20 2,065 2,075 2,045 2,060 449,800
1999/05/19 2,060 2,060 2,045 2,055 234,500
1999/05/18 2,085 2,085 2,040 2,045 290,800
1999/05/17 2,055 2,060 2,045 2,050 252,000
1999/05/14 2,065 2,070 2,055 2,070 329,300
1999/05/13 2,040 2,055 2,040 2,050 574,600
1999/05/12 2,050 2,055 2,035 2,045 807,400
1999/05/11 2,070 2,070 2,050 2,050 703,500
1999/05/10 2,065 2,070 2,055 2,070 327,700
1999/05/07 2,085 2,095 2,060 2,060 439,000
1999/05/06 2,085 2,090 2,070 2,085 273,500
1999/04/30 2,060 2,065 2,050 2,050 974,700
1999/04/28 2,085 2,090 2,065 2,065 485,100
1999/04/27 2,075 2,085 2,065 2,080 309,200
1999/04/26 2,075 2,085 2,065 2,065 450,600
1999/04/23 2,085 2,095 2,065 2,065 483,400
1999/04/22 2,130 2,130 2,075 2,085 609,500
1999/04/21 2,135 2,140 2,120 2,135 190,600
1999/04/20 2,130 2,155 2,120 2,140 331,700
1999/04/19 2,150 2,155 2,115 2,120 361,800
1999/04/16 2,145 2,185 2,140 2,150 807,600
1999/04/15 2,090 2,150 2,090 2,145 595,700
1999/04/14 2,110 2,130 2,085 2,125 302,000
1999/04/13 2,100 2,105 2,075 2,090 310,000
1999/04/12 2,060 2,090 2,055 2,060 430,700
1999/04/09 2,100 2,100 2,050 2,050 907,900
1999/04/08 2,100 2,115 2,095 2,100 406,000
1999/04/07 2,130 2,140 2,095 2,095 429,100
1999/04/06 2,110 2,145 2,110 2,145 260,000
1999/04/05 2,110 2,150 2,110 2,115 297,500
1999/04/02 2,120 2,140 2,110 2,120 343,800
1999/04/01 2,110 2,160 2,105 2,120 403,500
1999/03/31 2,100 2,150 2,090 2,100 324,300
1999/03/30 2,105 2,120 2,095 2,100 180,500
1999/03/29 2,100 2,125 2,100 2,100 421,900
1999/03/26 2,110 2,115 2,085 2,100 513,300
1999/03/25 2,130 2,170 2,115 2,135 450,700
1999/03/24 2,125 2,130 2,100 2,100 370,800
1999/03/23 2,140 2,155 2,120 2,125 565,500
1999/03/19 2,150 2,165 2,140 2,140 487,500
1999/03/18 2,165 2,165 2,125 2,125 736,100
1999/03/17 2,200 2,200 2,150 2,190 390,800
1999/03/16 2,150 2,200 2,150 2,200 837,500
1999/03/15 2,165 2,200 2,135 2,200 815,300
1999/03/12 2,210 2,220 2,170 2,170 1,104,100
1999/03/11 2,175 2,215 2,165 2,200 582,400
1999/03/10 2,185 2,185 2,165 2,180 517,400
1999/03/09 2,170 2,180 2,165 2,180 461,400
1999/03/08 2,165 2,190 2,155 2,170 547,000
1999/03/05 2,125 2,170 2,120 2,170 697,500
1999/03/04 2,120 2,140 2,110 2,130 824,400
1999/03/03 2,100 2,125 2,085 2,125 470,700
1999/03/02 2,100 2,110 2,080 2,095 432,000
1999/03/01 2,085 2,090 2,055 2,055 554,600
1999/02/26 2,110 2,110 2,080 2,080 414,500
1999/02/25 2,115 2,120 2,100 2,100 459,100
1999/02/24 2,100 2,120 2,100 2,120 448,300
1999/02/23 2,130 2,135 2,105 2,120 464,000
1999/02/22 2,130 2,130 2,115 2,125 259,200
1999/02/19 2,130 2,140 2,125 2,135 542,600
1999/02/18 2,135 2,140 2,110 2,110 381,400
1999/02/17 2,135 2,140 2,115 2,120 928,900
1999/02/16 2,110 2,150 2,110 2,125 456,400
1999/02/15 2,115 2,120 2,110 2,115 318,100
1999/02/12 2,115 2,120 2,110 2,115 233,600
1999/02/10 2,120 2,120 2,105 2,120 364,800
1999/02/09 2,125 2,130 2,120 2,120 380,400
1999/02/08 2,115 2,125 2,110 2,125 238,800
1999/02/05 2,110 2,125 2,105 2,125 290,600
1999/02/04 2,105 2,125 2,100 2,125 313,800
1999/02/03 2,115 2,125 2,110 2,115 354,800
1999/02/02 2,150 2,150 2,130 2,135 318,400
1999/02/01 2,150 2,150 2,125 2,130 264,700
1999/01/29 2,145 2,155 2,115 2,145 336,400
1999/01/28 2,135 2,160 2,135 2,140 692,300
1999/01/27 2,135 2,145 2,130 2,130 458,800
1999/01/26 2,085 2,150 2,085 2,130 516,600
1999/01/25 2,080 2,090 2,070 2,080 509,400
1999/01/22 2,135 2,155 2,085 2,090 679,800
1999/01/21 2,175 2,175 2,115 2,125 611,900
1999/01/20 2,235 2,235 2,180 2,190 690,300
1999/01/19 2,250 2,250 2,230 2,235 299,700
1999/01/18 2,250 2,255 2,240 2,245 250,100
1999/01/14 2,240 2,250 2,235 2,250 199,200
1999/01/13 2,250 2,255 2,240 2,245 310,700
1999/01/12 2,250 2,255 2,240 2,255 360,400
1999/01/11 2,250 2,260 2,250 2,250 313,400
1999/01/08 2,260 2,265 2,250 2,255 292,900
1999/01/07 2,270 2,280 2,265 2,270 404,600
1999/01/06 2,270 2,270 2,255 2,270 449,900
1999/01/05 2,285 2,285 2,255 2,270 437,500
1999/01/04 2,280 2,280 2,260 2,270 255,000

このページの先頭へ