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
2001/12/28 2,360 2,370 2,340 2,360 302,300
2001/12/27 2,355 2,360 2,320 2,360 422,700
2001/12/26 2,360 2,360 2,315 2,335 501,100
2001/12/25 2,340 2,365 2,305 2,330 821,800
2001/12/21 2,360 2,360 2,280 2,315 921,900
2001/12/20 2,380 2,380 2,350 2,365 1,132,100
2001/12/19 2,315 2,360 2,315 2,355 1,540,700
2001/12/18 2,325 2,330 2,265 2,325 647,200
2001/12/17 2,335 2,335 2,300 2,310 890,800
2001/12/14 2,305 2,335 2,270 2,305 2,689,500
2001/12/13 2,290 2,290 2,255 2,265 720,500
2001/12/12 2,255 2,290 2,255 2,280 879,400
2001/12/11 2,225 2,280 2,225 2,280 716,800
2001/12/10 2,275 2,300 2,220 2,245 792,300
2001/12/07 2,270 2,275 2,200 2,225 937,800
2001/12/06 2,260 2,280 2,210 2,235 1,613,200
2001/12/05 2,280 2,285 2,245 2,260 1,353,900
2001/12/04 2,300 2,315 2,290 2,300 1,237,200
2001/12/03 2,330 2,345 2,270 2,275 1,603,100
2001/11/30 2,345 2,360 2,310 2,350 2,223,300
2001/11/29 2,355 2,380 2,320 2,320 1,287,900
2001/11/28 2,360 2,375 2,335 2,355 1,261,700
2001/11/27 2,355 2,360 2,330 2,350 1,506,600
2001/11/26 2,375 2,390 2,355 2,380 1,216,200
2001/11/22 2,375 2,395 2,315 2,355 2,096,200
2001/11/21 2,370 2,410 2,360 2,395 2,058,500
2001/11/20 2,350 2,400 2,320 2,375 3,307,600
2001/11/19 2,375 2,380 2,335 2,370 2,542,100
2001/11/16 2,470 2,490 2,385 2,440 3,725,100
2001/11/15 2,525 2,550 2,505 2,530 1,760,000
2001/11/14 2,585 2,585 2,540 2,560 1,011,300
2001/11/13 2,590 2,595 2,540 2,575 1,005,400
2001/11/12 2,595 2,605 2,580 2,585 1,158,200
2001/11/09 2,600 2,605 2,530 2,555 1,374,300
2001/11/08 2,565 2,620 2,565 2,610 1,316,500
2001/11/07 2,580 2,585 2,560 2,560 1,249,600
2001/11/06 2,590 2,600 2,580 2,595 1,059,700
2001/11/05 2,610 2,610 2,590 2,610 557,200
2001/11/02 2,630 2,640 2,575 2,580 913,900
2001/11/01 2,645 2,645 2,615 2,630 1,146,900
2001/10/31 2,615 2,645 2,600 2,635 1,451,000
2001/10/30 2,600 2,620 2,595 2,615 1,337,100
2001/10/29 2,580 2,620 2,550 2,620 858,600
2001/10/26 2,590 2,595 2,555 2,590 818,900
2001/10/25 2,555 2,595 2,550 2,575 906,300
2001/10/24 2,535 2,555 2,530 2,555 1,571,800
2001/10/23 2,540 2,560 2,530 2,560 1,092,400
2001/10/22 2,560 2,575 2,545 2,565 440,600
2001/10/19 2,545 2,565 2,540 2,555 734,600
2001/10/18 2,550 2,560 2,530 2,545 1,146,100
2001/10/17 2,590 2,605 2,565 2,575 1,020,200
2001/10/16 2,575 2,630 2,555 2,630 1,535,000
2001/10/15 2,585 2,600 2,575 2,580 908,700
2001/10/12 2,635 2,635 2,565 2,625 1,666,900
2001/10/11 2,630 2,635 2,605 2,635 787,500
2001/10/10 2,660 2,660 2,595 2,615 1,847,600
2001/10/09 2,640 2,670 2,630 2,660 1,191,100
2001/10/05 2,630 2,630 2,600 2,605 1,194,300
2001/10/04 2,675 2,685 2,600 2,635 1,770,700
2001/10/03 2,635 2,675 2,620 2,640 1,781,700
2001/10/02 2,620 2,650 2,620 2,650 1,529,500
2001/10/01 2,615 2,655 2,590 2,615 1,787,300
2001/09/28 2,540 2,620 2,535 2,620 1,722,800
2001/09/27 2,540 2,570 2,515 2,570 1,766,800
2001/09/26 2,600 2,605 2,565 2,585 1,209,200
2001/09/25 2,610 2,645 2,605 2,625 1,327,700
2001/09/21 2,615 2,650 2,595 2,650 1,442,000
2001/09/20 2,600 2,640 2,590 2,635 1,726,200
2001/09/19 2,630 2,655 2,580 2,600 2,286,400
2001/09/18 2,470 2,660 2,460 2,660 6,252,600
2001/09/17 2,430 2,455 2,410 2,440 1,671,100
2001/09/14 2,470 2,470 2,400 2,425 2,402,000
2001/09/13 2,380 2,410 2,370 2,400 1,444,000
2001/09/12 2,345 2,355 2,300 2,355 1,140,500
2001/09/11 2,390 2,400 2,365 2,385 2,100,600
2001/09/10 2,420 2,435 2,385 2,400 2,332,500
2001/09/07 2,405 2,425 2,380 2,420 2,144,000
2001/09/06 2,370 2,400 2,350 2,395 1,888,500
2001/09/05 2,340 2,345 2,310 2,345 1,525,500
2001/09/04 2,345 2,360 2,325 2,330 2,304,300
2001/09/03 2,340 2,340 2,300 2,305 865,200
2001/08/31 2,310 2,365 2,290 2,330 1,025,300
2001/08/30 2,315 2,350 2,280 2,310 1,167,900
2001/08/29 2,350 2,380 2,315 2,365 1,106,100
2001/08/28 2,395 2,395 2,305 2,370 2,145,900
2001/08/27 2,450 2,460 2,395 2,405 1,756,800
2001/08/24 2,500 2,505 2,450 2,455 1,985,300
2001/08/23 2,545 2,545 2,480 2,490 942,500
2001/08/22 2,540 2,565 2,515 2,525 654,600
2001/08/21 2,560 2,575 2,530 2,530 584,300
2001/08/20 2,570 2,570 2,545 2,560 585,600
2001/08/17 2,565 2,590 2,545 2,550 1,447,700
2001/08/16 2,565 2,565 2,545 2,550 1,415,300
2001/08/15 2,570 2,580 2,550 2,575 882,800
2001/08/14 2,615 2,630 2,575 2,575 2,127,600
2001/08/13 2,625 2,640 2,605 2,610 786,900
2001/08/10 2,630 2,640 2,615 2,615 843,900
2001/08/09 2,635 2,640 2,615 2,635 1,188,800
2001/08/08 2,640 2,640 2,620 2,630 920,000
2001/08/07 2,570 2,660 2,555 2,640 1,950,500
2001/08/06 2,555 2,580 2,540 2,575 716,100
2001/08/03 2,580 2,595 2,560 2,580 1,125,800
2001/08/02 2,590 2,615 2,570 2,610 1,589,700
2001/08/01 2,590 2,590 2,565 2,565 1,272,400
2001/07/31 2,580 2,600 2,560 2,590 988,900
2001/07/30 2,575 2,620 2,565 2,620 600,600
2001/07/27 2,560 2,600 2,560 2,570 759,700
2001/07/26 2,580 2,580 2,555 2,565 850,600
2001/07/25 2,580 2,590 2,555 2,575 1,206,300
2001/07/24 2,500 2,595 2,500 2,595 1,338,700
2001/07/23 2,500 2,540 2,480 2,530 1,170,800
2001/07/19 2,540 2,545 2,475 2,510 1,319,500
2001/07/18 2,590 2,590 2,540 2,540 1,094,800
2001/07/17 2,580 2,600 2,580 2,585 602,500
2001/07/16 2,590 2,605 2,580 2,600 889,800
2001/07/13 2,650 2,650 2,595 2,600 1,150,500
2001/07/12 2,650 2,650 2,620 2,650 1,127,700
2001/07/11 2,635 2,660 2,615 2,650 1,288,100
2001/07/10 2,665 2,670 2,620 2,650 1,868,000
2001/07/09 2,670 2,695 2,630 2,645 1,444,800
2001/07/06 2,720 2,720 2,690 2,690 2,241,200
2001/07/05 2,675 2,715 2,665 2,690 2,100,100
2001/07/04 2,670 2,680 2,660 2,675 1,118,600
2001/07/03 2,670 2,685 2,650 2,665 1,199,600
2001/07/02 2,650 2,670 2,630 2,660 1,143,000
2001/06/29 2,630 2,650 2,620 2,650 1,124,900
2001/06/28 2,655 2,660 2,610 2,630 1,581,300
2001/06/27 2,680 2,690 2,650 2,655 1,111,400
2001/06/26 2,650 2,690 2,640 2,675 1,269,900
2001/06/25 2,640 2,670 2,615 2,650 1,531,400
2001/06/22 2,610 2,645 2,610 2,645 1,541,300
2001/06/21 2,580 2,630 2,575 2,610 2,226,600
2001/06/20 2,595 2,595 2,525 2,575 2,716,800
2001/06/19 2,590 2,590 2,550 2,585 2,184,500
2001/06/18 2,550 2,600 2,540 2,590 4,099,800
2001/06/15 2,430 2,525 2,425 2,525 3,596,000
2001/06/14 2,400 2,430 2,395 2,430 1,425,700
2001/06/13 2,370 2,395 2,360 2,385 1,781,300
2001/06/12 2,355 2,360 2,335 2,360 856,000
2001/06/11 2,360 2,365 2,330 2,360 715,100
2001/06/08 2,375 2,375 2,345 2,355 2,069,800
2001/06/07 2,340 2,370 2,335 2,365 1,704,400
2001/06/06 2,345 2,350 2,320 2,340 955,400
2001/06/05 2,330 2,345 2,325 2,330 2,143,300
2001/06/04 2,300 2,330 2,295 2,320 1,316,400
2001/06/01 2,300 2,300 2,285 2,295 1,100,800
2001/05/31 2,260 2,300 2,250 2,290 1,773,400
2001/05/30 2,230 2,245 2,225 2,240 524,900
2001/05/29 2,245 2,250 2,220 2,250 281,300
2001/05/28 2,265 2,265 2,225 2,245 406,200
2001/05/25 2,260 2,275 2,240 2,250 407,700
2001/05/24 2,250 2,280 2,235 2,270 947,700
2001/05/23 2,210 2,245 2,210 2,245 491,000
2001/05/22 2,265 2,270 2,210 2,210 558,800
2001/05/21 2,235 2,280 2,230 2,260 566,300
2001/05/18 2,290 2,290 2,230 2,230 1,355,400
2001/05/17 2,280 2,285 2,250 2,270 1,049,400
2001/05/16 2,270 2,290 2,250 2,250 979,600
2001/05/15 2,245 2,270 2,245 2,260 1,131,600
2001/05/14 2,250 2,270 2,230 2,235 979,800
2001/05/11 2,285 2,285 2,245 2,250 1,058,000
2001/05/10 2,280 2,300 2,245 2,255 1,125,000
2001/05/09 2,330 2,335 2,310 2,320 1,698,200
2001/05/08 2,335 2,335 2,315 2,320 1,349,300
2001/05/07 2,280 2,330 2,280 2,320 1,348,100
2001/05/02 2,295 2,310 2,285 2,300 1,493,300
2001/05/01 2,260 2,275 2,235 2,275 1,168,500
2001/04/27 2,275 2,280 2,220 2,240 1,170,700
2001/04/26 2,200 2,335 2,200 2,280 3,430,300
2001/04/25 2,130 2,220 2,125 2,190 3,059,700
2001/04/24 2,090 2,125 2,065 2,115 1,041,600
2001/04/23 2,050 2,100 2,050 2,090 1,307,300
2001/04/20 2,010 2,050 2,010 2,050 660,500
2001/04/19 1,999 2,010 1,988 2,000 536,700
2001/04/18 2,005 2,025 2,000 2,015 511,300
2001/04/17 1,997 2,010 1,993 2,005 609,100
2001/04/16 1,981 1,994 1,981 1,985 268,600
2001/04/13 2,000 2,000 1,983 1,983 434,600
2001/04/12 1,995 2,000 1,980 2,000 388,700
2001/04/11 1,990 2,000 1,980 2,000 431,100
2001/04/10 1,995 1,996 1,983 1,994 283,200
2001/04/09 1,994 1,997 1,980 1,980 378,800
2001/04/06 1,999 1,999 1,985 1,985 436,800
2001/04/05 2,000 2,005 1,985 1,985 443,500
2001/04/04 1,993 2,005 1,981 1,994 611,200
2001/04/03 1,970 1,999 1,967 1,999 319,200
2001/04/02 1,990 1,991 1,955 1,973 849,800
2001/03/30 2,000 2,030 1,960 1,960 705,600
2001/03/29 2,025 2,045 1,960 1,960 639,900
2001/03/28 2,060 2,060 2,010 2,045 466,400
2001/03/27 2,005 2,075 2,005 2,040 528,700
2001/03/26 2,095 2,115 2,030 2,115 1,007,100
2001/03/23 2,070 2,085 2,010 2,020 687,100
2001/03/22 2,090 2,115 2,030 2,030 946,100
2001/03/21 2,035 2,150 2,035 2,150 1,377,600
2001/03/19 2,040 2,045 2,015 2,045 989,700
2001/03/16 2,020 2,025 2,000 2,005 713,300
2001/03/15 1,996 2,020 1,996 2,020 950,800
2001/03/14 2,000 2,005 1,985 2,000 753,600
2001/03/13 2,005 2,015 1,992 2,000 770,000
2001/03/12 2,025 2,025 2,000 2,015 422,200
2001/03/09 2,000 2,035 2,000 2,010 1,204,700
2001/03/08 2,010 2,040 2,005 2,040 586,900
2001/03/07 2,035 2,040 1,998 2,040 1,256,600
2001/03/06 2,030 2,040 2,020 2,040 649,100
2001/03/05 2,010 2,050 2,010 2,040 654,200
2001/03/02 2,060 2,065 2,020 2,020 1,552,500
2001/03/01 2,030 2,060 2,030 2,060 2,010,800
2001/02/28 2,015 2,040 2,015 2,030 1,388,300
2001/02/27 1,995 2,020 1,990 2,015 883,500
2001/02/26 1,971 1,990 1,970 1,990 351,800
2001/02/23 1,976 1,986 1,966 1,986 486,000
2001/02/22 1,970 1,982 1,962 1,976 556,200
2001/02/21 1,960 1,970 1,955 1,970 509,600
2001/02/20 1,969 1,969 1,959 1,969 517,800
2001/02/19 1,950 1,965 1,950 1,957 307,600
2001/02/16 1,947 1,960 1,946 1,953 355,100
2001/02/15 1,957 1,957 1,945 1,950 176,500
2001/02/14 1,944 1,958 1,943 1,958 278,500
2001/02/13 1,933 1,945 1,928 1,942 339,200
2001/02/09 1,930 1,945 1,930 1,941 398,100
2001/02/08 1,945 1,950 1,933 1,933 557,300
2001/02/07 1,924 1,948 1,921 1,948 631,900
2001/02/06 1,920 1,933 1,916 1,924 297,300
2001/02/05 1,915 1,925 1,910 1,915 244,000
2001/02/02 1,929 1,929 1,913 1,915 211,600
2001/02/01 1,925 1,925 1,911 1,924 318,100
2001/01/31 1,930 1,930 1,913 1,927 235,400
2001/01/30 1,920 1,920 1,902 1,918 314,100
2001/01/29 1,928 1,935 1,920 1,935 238,900
2001/01/26 1,900 1,929 1,900 1,928 259,900
2001/01/25 1,910 1,920 1,900 1,920 320,800
2001/01/24 1,919 1,920 1,890 1,920 315,800
2001/01/23 1,895 1,920 1,892 1,920 445,500
2001/01/22 1,897 1,897 1,867 1,892 373,600
2001/01/19 1,903 1,903 1,867 1,867 488,500
2001/01/18 1,862 1,903 1,850 1,903 799,700
2001/01/17 1,909 1,912 1,880 1,892 965,900
2001/01/16 1,935 1,939 1,920 1,939 412,500
2001/01/15 1,950 1,960 1,923 1,936 480,500
2001/01/12 1,970 1,979 1,950 1,968 498,900
2001/01/11 1,930 1,980 1,930 1,970 568,300
2001/01/10 1,959 1,960 1,940 1,960 337,500
2001/01/09 1,904 1,964 1,904 1,964 294,100
2001/01/05 1,980 1,980 1,940 1,955 460,600
2001/01/04 1,991 1,992 1,966 1,971 292,000

このページの先頭へ