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 |
---|---|---|---|---|---|
2002/12/30 | 2,105 | 2,120 | 2,095 | 2,120 | 616,600 |
2002/12/27 | 2,105 | 2,110 | 2,095 | 2,100 | 1,142,300 |
2002/12/26 | 2,095 | 2,100 | 2,085 | 2,095 | 1,094,600 |
2002/12/25 | 2,060 | 2,100 | 2,055 | 2,085 | 1,252,900 |
2002/12/24 | 2,040 | 2,065 | 2,035 | 2,065 | 1,418,100 |
2002/12/20 | 2,020 | 2,045 | 2,015 | 2,035 | 1,515,500 |
2002/12/19 | 2,005 | 2,015 | 2,000 | 2,005 | 1,094,200 |
2002/12/18 | 2,010 | 2,025 | 2,005 | 2,010 | 1,365,800 |
2002/12/17 | 2,020 | 2,020 | 2,005 | 2,015 | 1,093,300 |
2002/12/16 | 2,020 | 2,030 | 2,010 | 2,025 | 1,144,000 |
2002/12/13 | 2,005 | 2,040 | 2,005 | 2,020 | 2,541,700 |
2002/12/12 | 2,055 | 2,055 | 2,035 | 2,045 | 796,500 |
2002/12/11 | 2,060 | 2,060 | 2,050 | 2,050 | 948,200 |
2002/12/10 | 2,055 | 2,060 | 2,045 | 2,060 | 1,234,900 |
2002/12/09 | 2,045 | 2,060 | 2,040 | 2,040 | 858,400 |
2002/12/06 | 2,045 | 2,050 | 2,035 | 2,040 | 580,600 |
2002/12/05 | 2,050 | 2,060 | 2,040 | 2,040 | 740,600 |
2002/12/04 | 2,055 | 2,065 | 2,050 | 2,050 | 935,600 |
2002/12/03 | 2,060 | 2,070 | 2,045 | 2,055 | 838,700 |
2002/12/02 | 2,080 | 2,080 | 2,050 | 2,050 | 659,000 |
2002/11/29 | 2,065 | 2,080 | 2,065 | 2,070 | 850,700 |
2002/11/28 | 2,080 | 2,080 | 2,060 | 2,070 | 954,700 |
2002/11/27 | 2,065 | 2,090 | 2,065 | 2,090 | 838,300 |
2002/11/26 | 2,085 | 2,095 | 2,060 | 2,065 | 1,081,800 |
2002/11/25 | 2,090 | 2,100 | 2,080 | 2,095 | 866,200 |
2002/11/22 | 2,085 | 2,105 | 2,085 | 2,100 | 1,107,500 |
2002/11/21 | 2,085 | 2,095 | 2,080 | 2,095 | 1,522,600 |
2002/11/20 | 2,115 | 2,115 | 2,085 | 2,100 | 1,235,300 |
2002/11/19 | 2,110 | 2,120 | 2,095 | 2,110 | 1,283,100 |
2002/11/18 | 2,100 | 2,105 | 2,095 | 2,105 | 759,400 |
2002/11/15 | 2,110 | 2,110 | 2,100 | 2,110 | 834,900 |
2002/11/14 | 2,100 | 2,110 | 2,085 | 2,105 | 990,300 |
2002/11/13 | 2,110 | 2,110 | 2,085 | 2,095 | 1,107,400 |
2002/11/12 | 2,080 | 2,120 | 2,080 | 2,110 | 1,760,000 |
2002/11/11 | 2,060 | 2,085 | 2,055 | 2,080 | 1,822,300 |
2002/11/08 | 2,040 | 2,065 | 2,025 | 2,055 | 925,800 |
2002/11/07 | 2,045 | 2,045 | 2,035 | 2,040 | 687,600 |
2002/11/06 | 2,060 | 2,065 | 2,035 | 2,045 | 907,800 |
2002/11/05 | 2,045 | 2,055 | 2,040 | 2,050 | 1,233,500 |
2002/11/01 | 2,045 | 2,050 | 2,030 | 2,050 | 724,900 |
2002/10/31 | 2,050 | 2,055 | 2,035 | 2,045 | 1,289,300 |
2002/10/30 | 2,020 | 2,055 | 2,015 | 2,035 | 1,163,700 |
2002/10/29 | 2,020 | 2,025 | 2,010 | 2,015 | 912,600 |
2002/10/28 | 2,025 | 2,045 | 2,020 | 2,040 | 767,100 |
2002/10/25 | 2,045 | 2,060 | 2,030 | 2,045 | 1,059,400 |
2002/10/24 | 2,030 | 2,050 | 2,025 | 2,035 | 981,000 |
2002/10/23 | 2,005 | 2,015 | 2,000 | 2,010 | 635,600 |
2002/10/22 | 2,020 | 2,020 | 2,005 | 2,005 | 785,200 |
2002/10/21 | 2,025 | 2,040 | 2,020 | 2,020 | 581,200 |
2002/10/18 | 2,025 | 2,035 | 2,020 | 2,025 | 804,100 |
2002/10/17 | 2,010 | 2,035 | 2,010 | 2,025 | 576,000 |
2002/10/16 | 2,005 | 2,025 | 1,999 | 2,010 | 1,057,900 |
2002/10/15 | 2,015 | 2,020 | 2,000 | 2,000 | 1,397,800 |
2002/10/11 | 2,010 | 2,030 | 2,010 | 2,020 | 799,500 |
2002/10/10 | 2,000 | 2,020 | 1,992 | 2,000 | 939,900 |
2002/10/09 | 2,025 | 2,030 | 2,010 | 2,010 | 1,006,000 |
2002/10/08 | 2,035 | 2,050 | 2,025 | 2,030 | 838,100 |
2002/10/07 | 2,035 | 2,055 | 2,035 | 2,035 | 931,800 |
2002/10/04 | 2,070 | 2,080 | 2,060 | 2,070 | 752,600 |
2002/10/03 | 2,085 | 2,115 | 2,075 | 2,075 | 1,864,900 |
2002/10/02 | 2,055 | 2,080 | 2,055 | 2,065 | 930,700 |
2002/10/01 | 2,040 | 2,070 | 2,035 | 2,035 | 1,170,000 |
2002/09/30 | 2,040 | 2,055 | 2,035 | 2,050 | 935,200 |
2002/09/27 | 2,075 | 2,105 | 2,055 | 2,060 | 2,229,700 |
2002/09/26 | 2,085 | 2,115 | 2,085 | 2,095 | 1,161,700 |
2002/09/25 | 2,120 | 2,135 | 2,080 | 2,095 | 1,550,700 |
2002/09/24 | 2,085 | 2,165 | 2,085 | 2,165 | 1,877,600 |
2002/09/20 | 2,215 | 2,225 | 2,085 | 2,135 | 3,925,100 |
2002/09/19 | 2,250 | 2,255 | 2,185 | 2,190 | 2,416,900 |
2002/09/18 | 2,255 | 2,255 | 2,215 | 2,250 | 930,500 |
2002/09/17 | 2,230 | 2,255 | 2,225 | 2,255 | 1,509,000 |
2002/09/13 | 2,200 | 2,220 | 2,190 | 2,220 | 2,056,000 |
2002/09/12 | 2,195 | 2,210 | 2,185 | 2,185 | 818,600 |
2002/09/11 | 2,200 | 2,215 | 2,195 | 2,205 | 635,400 |
2002/09/10 | 2,200 | 2,205 | 2,195 | 2,205 | 957,300 |
2002/09/09 | 2,210 | 2,220 | 2,195 | 2,205 | 1,079,700 |
2002/09/06 | 2,225 | 2,225 | 2,210 | 2,215 | 817,000 |
2002/09/05 | 2,225 | 2,235 | 2,215 | 2,225 | 1,225,600 |
2002/09/04 | 2,185 | 2,235 | 2,185 | 2,225 | 1,621,000 |
2002/09/03 | 2,205 | 2,225 | 2,200 | 2,200 | 1,296,900 |
2002/09/02 | 2,205 | 2,225 | 2,190 | 2,220 | 1,456,900 |
2002/08/30 | 2,210 | 2,235 | 2,210 | 2,220 | 1,171,900 |
2002/08/29 | 2,225 | 2,230 | 2,205 | 2,210 | 1,065,000 |
2002/08/28 | 2,240 | 2,245 | 2,225 | 2,230 | 1,055,800 |
2002/08/27 | 2,240 | 2,260 | 2,220 | 2,245 | 966,900 |
2002/08/26 | 2,230 | 2,270 | 2,230 | 2,245 | 978,600 |
2002/08/23 | 2,245 | 2,265 | 2,235 | 2,235 | 776,700 |
2002/08/22 | 2,230 | 2,265 | 2,210 | 2,255 | 1,751,300 |
2002/08/21 | 2,220 | 2,250 | 2,205 | 2,210 | 714,400 |
2002/08/20 | 2,275 | 2,275 | 2,225 | 2,225 | 1,582,700 |
2002/08/19 | 2,270 | 2,285 | 2,260 | 2,280 | 1,047,900 |
2002/08/16 | 2,280 | 2,285 | 2,260 | 2,270 | 878,000 |
2002/08/15 | 2,260 | 2,285 | 2,250 | 2,270 | 1,127,900 |
2002/08/14 | 2,245 | 2,270 | 2,240 | 2,250 | 1,939,200 |
2002/08/13 | 2,210 | 2,245 | 2,205 | 2,240 | 960,600 |
2002/08/12 | 2,205 | 2,225 | 2,205 | 2,210 | 814,500 |
2002/08/09 | 2,225 | 2,230 | 2,200 | 2,205 | 1,069,000 |
2002/08/08 | 2,210 | 2,230 | 2,210 | 2,225 | 511,900 |
2002/08/07 | 2,210 | 2,230 | 2,210 | 2,220 | 600,800 |
2002/08/06 | 2,230 | 2,245 | 2,220 | 2,235 | 1,821,700 |
2002/08/05 | 2,205 | 2,225 | 2,200 | 2,220 | 982,100 |
2002/08/02 | 2,180 | 2,205 | 2,175 | 2,195 | 1,393,700 |
2002/08/01 | 2,175 | 2,185 | 2,170 | 2,175 | 771,400 |
2002/07/31 | 2,150 | 2,175 | 2,140 | 2,160 | 831,000 |
2002/07/30 | 2,170 | 2,170 | 2,130 | 2,135 | 871,000 |
2002/07/29 | 2,170 | 2,185 | 2,150 | 2,150 | 1,264,100 |
2002/07/26 | 2,170 | 2,190 | 2,165 | 2,170 | 1,491,300 |
2002/07/25 | 2,160 | 2,170 | 2,155 | 2,155 | 915,400 |
2002/07/24 | 2,150 | 2,165 | 2,140 | 2,140 | 932,400 |
2002/07/23 | 2,165 | 2,165 | 2,150 | 2,150 | 1,164,100 |
2002/07/22 | 2,135 | 2,170 | 2,135 | 2,150 | 848,700 |
2002/07/19 | 2,145 | 2,160 | 2,135 | 2,135 | 1,063,100 |
2002/07/18 | 2,115 | 2,170 | 2,115 | 2,170 | 1,713,200 |
2002/07/17 | 2,085 | 2,110 | 2,070 | 2,095 | 1,231,100 |
2002/07/16 | 2,100 | 2,105 | 2,055 | 2,065 | 1,129,000 |
2002/07/15 | 2,110 | 2,125 | 2,100 | 2,100 | 599,600 |
2002/07/12 | 2,120 | 2,125 | 2,100 | 2,100 | 692,200 |
2002/07/11 | 2,120 | 2,130 | 2,105 | 2,110 | 698,400 |
2002/07/10 | 2,130 | 2,145 | 2,125 | 2,130 | 485,700 |
2002/07/09 | 2,120 | 2,140 | 2,115 | 2,135 | 814,500 |
2002/07/08 | 2,140 | 2,140 | 2,100 | 2,100 | 466,800 |
2002/07/05 | 2,135 | 2,140 | 2,110 | 2,120 | 601,800 |
2002/07/04 | 2,135 | 2,140 | 2,125 | 2,135 | 847,000 |
2002/07/03 | 2,125 | 2,140 | 2,120 | 2,140 | 1,096,500 |
2002/07/02 | 2,100 | 2,125 | 2,095 | 2,125 | 567,300 |
2002/07/01 | 2,110 | 2,120 | 2,100 | 2,110 | 867,900 |
2002/06/28 | 2,100 | 2,105 | 2,095 | 2,105 | 798,100 |
2002/06/27 | 2,115 | 2,115 | 2,065 | 2,080 | 1,099,500 |
2002/06/26 | 2,075 | 2,095 | 2,065 | 2,075 | 871,100 |
2002/06/25 | 2,060 | 2,085 | 2,060 | 2,060 | 887,200 |
2002/06/24 | 2,070 | 2,080 | 2,055 | 2,080 | 867,700 |
2002/06/21 | 2,035 | 2,065 | 2,035 | 2,060 | 814,800 |
2002/06/20 | 2,050 | 2,060 | 2,030 | 2,050 | 1,251,600 |
2002/06/19 | 2,020 | 2,025 | 2,005 | 2,015 | 718,300 |
2002/06/18 | 2,040 | 2,040 | 2,005 | 2,015 | 724,000 |
2002/06/17 | 2,025 | 2,035 | 2,005 | 2,005 | 768,000 |
2002/06/14 | 2,045 | 2,060 | 2,020 | 2,035 | 1,984,900 |
2002/06/13 | 2,060 | 2,065 | 2,030 | 2,030 | 614,600 |
2002/06/12 | 2,065 | 2,065 | 2,035 | 2,055 | 560,100 |
2002/06/11 | 2,060 | 2,070 | 2,045 | 2,070 | 491,100 |
2002/06/10 | 2,075 | 2,075 | 2,035 | 2,045 | 825,900 |
2002/06/07 | 2,040 | 2,060 | 2,025 | 2,040 | 803,500 |
2002/06/06 | 2,050 | 2,060 | 2,020 | 2,035 | 980,800 |
2002/06/05 | 2,065 | 2,065 | 2,045 | 2,045 | 640,900 |
2002/06/04 | 2,070 | 2,075 | 2,050 | 2,060 | 508,200 |
2002/06/03 | 2,105 | 2,105 | 2,055 | 2,070 | 874,000 |
2002/05/31 | 2,075 | 2,125 | 2,065 | 2,125 | 3,295,800 |
2002/05/30 | 2,070 | 2,090 | 2,055 | 2,065 | 876,900 |
2002/05/29 | 2,075 | 2,110 | 2,055 | 2,065 | 1,173,700 |
2002/05/28 | 2,085 | 2,085 | 2,060 | 2,070 | 666,300 |
2002/05/27 | 2,080 | 2,095 | 2,070 | 2,080 | 729,100 |
2002/05/24 | 2,100 | 2,100 | 2,055 | 2,075 | 745,900 |
2002/05/23 | 2,080 | 2,095 | 2,070 | 2,080 | 825,000 |
2002/05/22 | 2,050 | 2,080 | 2,045 | 2,070 | 1,072,500 |
2002/05/21 | 2,040 | 2,055 | 2,020 | 2,030 | 810,700 |
2002/05/20 | 2,045 | 2,055 | 2,030 | 2,030 | 929,400 |
2002/05/17 | 2,050 | 2,065 | 2,030 | 2,030 | 827,700 |
2002/05/16 | 2,035 | 2,050 | 2,025 | 2,040 | 638,300 |
2002/05/15 | 2,040 | 2,045 | 2,020 | 2,020 | 599,900 |
2002/05/14 | 2,035 | 2,040 | 2,015 | 2,025 | 1,095,900 |
2002/05/13 | 2,040 | 2,045 | 2,015 | 2,030 | 1,282,700 |
2002/05/10 | 2,005 | 2,035 | 1,999 | 2,010 | 1,134,500 |
2002/05/09 | 2,035 | 2,040 | 2,010 | 2,010 | 1,382,100 |
2002/05/08 | 2,005 | 2,035 | 1,998 | 2,035 | 2,634,400 |
2002/05/07 | 1,940 | 1,990 | 1,937 | 1,984 | 1,411,200 |
2002/05/02 | 1,952 | 1,952 | 1,925 | 1,935 | 1,074,300 |
2002/05/01 | 1,950 | 1,950 | 1,907 | 1,922 | 1,291,900 |
2002/04/30 | 1,956 | 1,961 | 1,934 | 1,934 | 1,076,800 |
2002/04/26 | 1,985 | 1,990 | 1,951 | 1,951 | 932,000 |
2002/04/25 | 2,000 | 2,000 | 1,980 | 1,984 | 988,800 |
2002/04/24 | 1,999 | 2,005 | 1,990 | 1,991 | 666,000 |
2002/04/23 | 2,005 | 2,020 | 2,000 | 2,005 | 660,200 |
2002/04/22 | 2,050 | 2,055 | 2,005 | 2,025 | 687,400 |
2002/04/19 | 2,020 | 2,045 | 2,010 | 2,045 | 717,100 |
2002/04/18 | 1,987 | 2,005 | 1,985 | 1,998 | 1,073,400 |
2002/04/17 | 2,000 | 2,010 | 1,980 | 1,984 | 1,356,400 |
2002/04/16 | 2,030 | 2,045 | 2,000 | 2,005 | 1,056,900 |
2002/04/15 | 2,055 | 2,055 | 2,020 | 2,040 | 835,900 |
2002/04/12 | 2,060 | 2,085 | 2,035 | 2,050 | 870,500 |
2002/04/11 | 2,100 | 2,100 | 2,055 | 2,055 | 538,200 |
2002/04/10 | 2,045 | 2,105 | 2,040 | 2,080 | 1,051,800 |
2002/04/09 | 2,035 | 2,055 | 2,025 | 2,040 | 561,600 |
2002/04/08 | 2,045 | 2,055 | 2,025 | 2,035 | 502,900 |
2002/04/05 | 2,035 | 2,055 | 2,030 | 2,045 | 630,700 |
2002/04/04 | 2,035 | 2,055 | 2,030 | 2,030 | 997,500 |
2002/04/03 | 2,015 | 2,050 | 2,010 | 2,030 | 1,155,500 |
2002/04/02 | 2,065 | 2,070 | 2,010 | 2,035 | 1,222,300 |
2002/04/01 | 2,065 | 2,085 | 2,060 | 2,065 | 865,900 |
2002/03/29 | 2,080 | 2,095 | 2,060 | 2,070 | 679,400 |
2002/03/28 | 2,105 | 2,115 | 2,055 | 2,090 | 949,600 |
2002/03/27 | 2,115 | 2,125 | 2,090 | 2,100 | 876,000 |
2002/03/26 | 2,135 | 2,150 | 2,110 | 2,125 | 541,700 |
2002/03/25 | 2,195 | 2,195 | 2,165 | 2,180 | 694,600 |
2002/03/22 | 2,180 | 2,205 | 2,145 | 2,155 | 848,100 |
2002/03/20 | 2,190 | 2,195 | 2,155 | 2,185 | 952,000 |
2002/03/19 | 2,145 | 2,170 | 2,135 | 2,165 | 832,000 |
2002/03/18 | 2,140 | 2,150 | 2,105 | 2,110 | 1,635,200 |
2002/03/15 | 2,155 | 2,175 | 2,135 | 2,160 | 1,423,500 |
2002/03/14 | 2,160 | 2,170 | 2,130 | 2,155 | 1,064,400 |
2002/03/13 | 2,150 | 2,170 | 2,140 | 2,160 | 1,151,300 |
2002/03/12 | 2,160 | 2,175 | 2,130 | 2,135 | 1,101,100 |
2002/03/11 | 2,180 | 2,185 | 2,145 | 2,160 | 1,135,900 |
2002/03/08 | 2,200 | 2,210 | 2,145 | 2,155 | 3,110,800 |
2002/03/07 | 2,250 | 2,250 | 2,180 | 2,200 | 980,700 |
2002/03/06 | 2,210 | 2,240 | 2,205 | 2,215 | 704,100 |
2002/03/05 | 2,205 | 2,240 | 2,205 | 2,210 | 1,248,000 |
2002/03/04 | 2,265 | 2,275 | 2,225 | 2,245 | 1,164,900 |
2002/03/01 | 2,260 | 2,265 | 2,230 | 2,250 | 1,271,200 |
2002/02/28 | 2,235 | 2,265 | 2,200 | 2,200 | 1,459,200 |
2002/02/27 | 2,200 | 2,235 | 2,200 | 2,235 | 921,300 |
2002/02/26 | 2,200 | 2,200 | 2,175 | 2,195 | 503,500 |
2002/02/25 | 2,200 | 2,200 | 2,170 | 2,190 | 467,300 |
2002/02/22 | 2,180 | 2,190 | 2,170 | 2,175 | 562,500 |
2002/02/21 | 2,185 | 2,190 | 2,160 | 2,180 | 766,200 |
2002/02/20 | 2,145 | 2,185 | 2,140 | 2,175 | 930,900 |
2002/02/19 | 2,145 | 2,150 | 2,105 | 2,125 | 897,500 |
2002/02/18 | 2,155 | 2,170 | 2,145 | 2,160 | 865,000 |
2002/02/15 | 2,125 | 2,150 | 2,110 | 2,145 | 895,900 |
2002/02/14 | 2,160 | 2,180 | 2,115 | 2,130 | 1,172,900 |
2002/02/13 | 2,135 | 2,155 | 2,120 | 2,140 | 1,412,200 |
2002/02/12 | 2,130 | 2,160 | 2,115 | 2,135 | 1,387,700 |
2002/02/08 | 2,130 | 2,150 | 2,110 | 2,115 | 1,251,000 |
2002/02/07 | 2,140 | 2,150 | 2,100 | 2,100 | 791,100 |
2002/02/06 | 2,130 | 2,150 | 2,120 | 2,135 | 842,100 |
2002/02/05 | 2,160 | 2,160 | 2,105 | 2,130 | 1,152,700 |
2002/02/04 | 2,145 | 2,150 | 2,130 | 2,135 | 719,100 |
2002/02/01 | 2,155 | 2,160 | 2,110 | 2,120 | 553,600 |
2002/01/31 | 2,140 | 2,150 | 2,125 | 2,140 | 763,700 |
2002/01/30 | 2,115 | 2,130 | 2,095 | 2,125 | 789,100 |
2002/01/29 | 2,125 | 2,135 | 2,100 | 2,110 | 653,600 |
2002/01/28 | 2,100 | 2,135 | 2,095 | 2,115 | 931,300 |
2002/01/25 | 2,110 | 2,120 | 2,090 | 2,100 | 1,010,700 |
2002/01/24 | 2,120 | 2,130 | 2,105 | 2,110 | 607,000 |
2002/01/23 | 2,150 | 2,170 | 2,115 | 2,115 | 1,075,600 |
2002/01/22 | 2,180 | 2,180 | 2,140 | 2,155 | 1,691,400 |
2002/01/21 | 2,210 | 2,215 | 2,180 | 2,190 | 1,429,400 |
2002/01/18 | 2,220 | 2,250 | 2,210 | 2,250 | 1,189,100 |
2002/01/17 | 2,240 | 2,255 | 2,210 | 2,220 | 956,300 |
2002/01/16 | 2,220 | 2,260 | 2,205 | 2,230 | 1,107,300 |
2002/01/15 | 2,215 | 2,220 | 2,180 | 2,180 | 934,600 |
2002/01/11 | 2,235 | 2,235 | 2,170 | 2,180 | 1,205,100 |
2002/01/10 | 2,205 | 2,225 | 2,165 | 2,225 | 1,218,100 |
2002/01/09 | 2,220 | 2,230 | 2,205 | 2,215 | 1,015,800 |
2002/01/08 | 2,280 | 2,280 | 2,235 | 2,250 | 1,411,300 |
2002/01/07 | 2,320 | 2,330 | 2,280 | 2,295 | 1,052,300 |
2002/01/04 | 2,370 | 2,370 | 2,340 | 2,360 | 200,000 |