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
2003/12/30 2,240 2,240 2,230 2,235 185,100
2003/12/29 2,230 2,240 2,225 2,235 273,100
2003/12/26 2,240 2,245 2,215 2,240 397,100
2003/12/25 2,235 2,245 2,230 2,240 178,800
2003/12/24 2,260 2,260 2,220 2,230 576,800
2003/12/22 2,240 2,255 2,240 2,255 438,300
2003/12/19 2,255 2,265 2,240 2,245 974,300
2003/12/18 2,245 2,250 2,235 2,250 630,800
2003/12/17 2,240 2,250 2,215 2,230 948,000
2003/12/16 2,245 2,250 2,225 2,225 452,300
2003/12/15 2,245 2,255 2,240 2,255 764,300
2003/12/12 2,225 2,250 2,225 2,250 1,536,000
2003/12/11 2,235 2,245 2,225 2,245 670,200
2003/12/10 2,250 2,250 2,220 2,230 1,061,000
2003/12/09 2,210 2,230 2,205 2,230 1,013,900
2003/12/08 2,205 2,210 2,195 2,210 1,010,700
2003/12/05 2,200 2,205 2,195 2,205 716,500
2003/12/04 2,205 2,210 2,190 2,200 611,600
2003/12/03 2,195 2,205 2,195 2,205 782,500
2003/12/02 2,205 2,215 2,185 2,190 859,900
2003/12/01 2,195 2,220 2,180 2,220 747,300
2003/11/28 2,200 2,205 2,190 2,195 580,200
2003/11/27 2,215 2,215 2,200 2,215 656,000
2003/11/26 2,210 2,220 2,205 2,210 382,800
2003/11/25 2,220 2,220 2,205 2,205 814,600
2003/11/21 2,200 2,215 2,195 2,200 842,700
2003/11/20 2,190 2,200 2,170 2,195 1,205,300
2003/11/19 2,180 2,200 2,180 2,180 737,900
2003/11/18 2,200 2,205 2,175 2,190 1,073,400
2003/11/17 2,190 2,210 2,175 2,205 1,258,100
2003/11/14 2,185 2,190 2,180 2,185 872,600
2003/11/13 2,200 2,200 2,185 2,195 433,800
2003/11/12 2,205 2,205 2,180 2,185 690,200
2003/11/11 2,200 2,205 2,180 2,195 812,300
2003/11/10 2,195 2,205 2,185 2,195 430,500
2003/11/07 2,180 2,205 2,170 2,205 1,146,800
2003/11/06 2,220 2,225 2,190 2,195 599,200
2003/11/05 2,215 2,225 2,205 2,210 530,400
2003/11/04 2,210 2,215 2,205 2,210 570,400
2003/10/31 2,185 2,205 2,170 2,205 692,900
2003/10/30 2,185 2,195 2,170 2,185 609,800
2003/10/29 2,185 2,195 2,175 2,180 459,400
2003/10/28 2,185 2,200 2,185 2,195 322,200
2003/10/27 2,180 2,205 2,170 2,200 719,400
2003/10/24 2,170 2,195 2,160 2,160 915,200
2003/10/23 2,200 2,215 2,165 2,165 1,069,900
2003/10/22 2,200 2,210 2,195 2,200 689,700
2003/10/21 2,185 2,200 2,180 2,190 1,009,900
2003/10/20 2,195 2,205 2,180 2,185 723,500
2003/10/17 2,215 2,215 2,180 2,185 709,000
2003/10/16 2,215 2,220 2,195 2,210 680,900
2003/10/15 2,220 2,220 2,210 2,215 674,200
2003/10/14 2,225 2,230 2,210 2,210 420,300
2003/10/10 2,225 2,235 2,220 2,220 873,400
2003/10/09 2,220 2,240 2,215 2,230 413,900
2003/10/08 2,225 2,230 2,205 2,210 665,900
2003/10/07 2,225 2,235 2,215 2,220 489,700
2003/10/06 2,245 2,255 2,210 2,210 776,900
2003/10/03 2,230 2,245 2,225 2,235 564,800
2003/10/02 2,230 2,230 2,215 2,225 515,600
2003/10/01 2,195 2,230 2,190 2,220 1,189,100
2003/09/30 2,200 2,205 2,180 2,180 989,100
2003/09/29 2,230 2,230 2,200 2,200 932,000
2003/09/26 2,250 2,260 2,230 2,235 691,900
2003/09/25 2,295 2,295 2,245 2,270 1,121,400
2003/09/24 2,305 2,325 2,305 2,325 2,475,800
2003/09/22 2,300 2,300 2,265 2,295 1,606,600
2003/09/19 2,275 2,300 2,265 2,280 1,921,200
2003/09/18 2,260 2,280 2,250 2,260 1,600,000
2003/09/17 2,255 2,265 2,230 2,240 1,705,600
2003/09/16 2,240 2,250 2,235 2,245 942,800
2003/09/12 2,225 2,245 2,210 2,245 3,029,800
2003/09/11 2,195 2,215 2,185 2,200 1,447,500
2003/09/10 2,180 2,200 2,175 2,190 1,053,500
2003/09/09 2,160 2,180 2,160 2,170 923,600
2003/09/08 2,175 2,180 2,155 2,155 952,800
2003/09/05 2,175 2,180 2,155 2,175 1,441,100
2003/09/04 2,145 2,170 2,145 2,165 1,787,900
2003/09/03 2,125 2,145 2,120 2,135 2,244,700
2003/09/02 2,120 2,130 2,115 2,120 1,369,400
2003/09/01 2,125 2,130 2,110 2,120 1,524,700
2003/08/29 2,130 2,140 2,115 2,125 1,446,500
2003/08/28 2,145 2,145 2,120 2,125 1,750,800
2003/08/27 2,155 2,160 2,140 2,140 1,245,700
2003/08/26 2,150 2,160 2,150 2,150 559,200
2003/08/25 2,150 2,165 2,150 2,150 811,100
2003/08/22 2,155 2,160 2,150 2,150 931,400
2003/08/21 2,155 2,160 2,150 2,155 1,069,400
2003/08/20 2,160 2,170 2,150 2,155 862,500
2003/08/19 2,165 2,170 2,155 2,160 755,400
2003/08/18 2,150 2,175 2,150 2,160 672,000
2003/08/15 2,155 2,160 2,140 2,145 1,233,400
2003/08/14 2,150 2,160 2,150 2,160 1,559,000
2003/08/13 2,155 2,160 2,150 2,155 1,173,900
2003/08/12 2,170 2,180 2,150 2,155 1,026,000
2003/08/11 2,185 2,195 2,170 2,170 641,600
2003/08/08 2,185 2,190 2,160 2,180 952,000
2003/08/07 2,190 2,200 2,175 2,185 897,300
2003/08/06 2,165 2,190 2,160 2,180 929,800
2003/08/05 2,170 2,175 2,155 2,165 920,200
2003/08/04 2,165 2,175 2,160 2,160 657,800
2003/08/01 2,170 2,170 2,150 2,150 1,010,700
2003/07/31 2,170 2,170 2,150 2,165 991,300
2003/07/30 2,150 2,175 2,145 2,160 1,064,100
2003/07/29 2,155 2,160 2,140 2,140 951,200
2003/07/28 2,155 2,160 2,145 2,160 850,600
2003/07/25 2,160 2,165 2,155 2,155 830,300
2003/07/24 2,180 2,180 2,150 2,155 1,238,400
2003/07/23 2,195 2,205 2,180 2,185 889,300
2003/07/22 2,200 2,200 2,170 2,190 1,029,700
2003/07/18 2,160 2,180 2,160 2,165 915,200
2003/07/17 2,150 2,170 2,150 2,150 1,033,300
2003/07/16 2,145 2,170 2,145 2,160 1,238,000
2003/07/15 2,150 2,160 2,150 2,150 1,165,300
2003/07/14 2,195 2,200 2,160 2,160 770,400
2003/07/11 2,170 2,200 2,170 2,200 1,367,800
2003/07/10 2,155 2,175 2,155 2,170 1,012,600
2003/07/09 2,150 2,170 2,145 2,145 1,566,800
2003/07/08 2,170 2,180 2,140 2,150 1,707,000
2003/07/07 2,190 2,195 2,170 2,180 1,030,800
2003/07/04 2,185 2,210 2,170 2,185 1,133,800
2003/07/03 2,190 2,210 2,175 2,200 2,254,300
2003/07/02 2,225 2,230 2,195 2,215 1,296,700
2003/07/01 2,210 2,245 2,200 2,225 1,051,300
2003/06/30 2,240 2,240 2,190 2,190 1,599,300
2003/06/27 2,245 2,250 2,210 2,225 1,065,500
2003/06/26 2,245 2,250 2,225 2,240 1,310,000
2003/06/25 2,270 2,270 2,240 2,240 1,243,600
2003/06/24 2,270 2,290 2,260 2,265 1,082,700
2003/06/23 2,275 2,290 2,270 2,280 906,200
2003/06/20 2,300 2,315 2,275 2,280 975,200
2003/06/19 2,300 2,305 2,280 2,290 1,227,900
2003/06/18 2,310 2,310 2,280 2,300 1,529,500
2003/06/17 2,300 2,310 2,295 2,305 1,519,700
2003/06/16 2,295 2,305 2,280 2,305 1,726,400
2003/06/13 2,290 2,310 2,285 2,295 2,251,200
2003/06/12 2,295 2,310 2,290 2,300 940,600
2003/06/11 2,275 2,300 2,270 2,295 1,254,200
2003/06/10 2,265 2,295 2,260 2,290 1,089,200
2003/06/09 2,285 2,295 2,245 2,260 2,749,600
2003/06/06 2,300 2,305 2,280 2,300 1,450,800
2003/06/05 2,300 2,320 2,280 2,320 1,976,700
2003/06/04 2,355 2,355 2,300 2,325 1,135,400
2003/06/03 2,315 2,350 2,315 2,350 1,007,600
2003/06/02 2,370 2,375 2,320 2,320 1,245,300
2003/05/30 2,375 2,395 2,365 2,365 1,083,400
2003/05/29 2,405 2,405 2,375 2,390 851,000
2003/05/28 2,405 2,405 2,390 2,400 702,700
2003/05/27 2,390 2,405 2,380 2,380 487,600
2003/05/26 2,400 2,420 2,400 2,405 473,700
2003/05/23 2,395 2,410 2,390 2,410 1,027,400
2003/05/22 2,385 2,400 2,380 2,400 780,700
2003/05/21 2,380 2,395 2,380 2,395 683,500
2003/05/20 2,385 2,400 2,380 2,390 774,700
2003/05/19 2,385 2,390 2,365 2,380 730,100
2003/05/16 2,375 2,390 2,370 2,370 778,200
2003/05/15 2,380 2,400 2,375 2,375 1,126,000
2003/05/14 2,365 2,385 2,360 2,375 942,100
2003/05/13 2,355 2,370 2,350 2,360 887,100
2003/05/12 2,350 2,375 2,350 2,370 700,500
2003/05/09 2,335 2,360 2,320 2,360 993,400
2003/05/08 2,325 2,350 2,325 2,330 1,150,300
2003/05/07 2,345 2,355 2,325 2,335 1,631,800
2003/05/06 2,390 2,395 2,350 2,370 1,637,000
2003/05/02 2,370 2,390 2,355 2,390 1,594,500
2003/05/01 2,370 2,385 2,365 2,370 1,394,400
2003/04/30 2,385 2,400 2,385 2,400 1,226,800
2003/04/28 2,395 2,400 2,380 2,380 1,498,200
2003/04/25 2,345 2,395 2,340 2,380 1,351,900
2003/04/24 2,340 2,360 2,340 2,355 762,000
2003/04/23 2,345 2,355 2,335 2,350 941,200
2003/04/22 2,330 2,345 2,310 2,340 756,700
2003/04/21 2,305 2,340 2,305 2,325 1,226,800
2003/04/18 2,330 2,330 2,300 2,305 1,286,700
2003/04/17 2,300 2,330 2,295 2,325 1,074,100
2003/04/16 2,320 2,325 2,305 2,305 1,366,100
2003/04/15 2,330 2,335 2,315 2,320 1,074,500
2003/04/14 2,320 2,360 2,310 2,350 2,656,800
2003/04/11 2,270 2,310 2,260 2,300 2,492,100
2003/04/10 2,250 2,270 2,250 2,270 1,300,200
2003/04/09 2,240 2,260 2,230 2,255 1,398,400
2003/04/08 2,235 2,245 2,225 2,240 941,900
2003/04/07 2,220 2,240 2,215 2,230 883,400
2003/04/04 2,205 2,225 2,205 2,210 1,090,600
2003/04/03 2,205 2,215 2,200 2,205 738,800
2003/04/02 2,190 2,200 2,180 2,195 1,008,000
2003/04/01 2,140 2,185 2,135 2,170 1,393,800
2003/03/31 2,180 2,180 2,110 2,110 1,389,000
2003/03/28 2,190 2,195 2,175 2,175 454,200
2003/03/27 2,210 2,220 2,170 2,180 1,038,700
2003/03/26 2,210 2,230 2,210 2,220 858,200
2003/03/25 2,235 2,260 2,225 2,235 1,292,900
2003/03/24 2,225 2,250 2,215 2,245 1,777,200
2003/03/20 2,215 2,230 2,205 2,225 1,382,100
2003/03/19 2,185 2,200 2,180 2,195 686,000
2003/03/18 2,180 2,185 2,165 2,175 888,400
2003/03/17 2,180 2,180 2,165 2,175 799,600
2003/03/14 2,190 2,195 2,180 2,185 1,856,000
2003/03/13 2,185 2,200 2,180 2,185 501,600
2003/03/12 2,170 2,195 2,165 2,195 634,600
2003/03/11 2,160 2,190 2,160 2,175 635,600
2003/03/10 2,165 2,175 2,150 2,155 517,600
2003/03/07 2,170 2,200 2,150 2,150 727,700
2003/03/06 2,165 2,185 2,165 2,170 466,800
2003/03/05 2,165 2,180 2,160 2,165 466,500
2003/03/04 2,155 2,185 2,155 2,180 524,700
2003/03/03 2,175 2,175 2,160 2,160 606,100
2003/02/28 2,170 2,175 2,150 2,170 696,600
2003/02/27 2,165 2,170 2,140 2,155 792,200
2003/02/26 2,155 2,165 2,150 2,165 840,300
2003/02/25 2,175 2,180 2,155 2,160 1,033,100
2003/02/24 2,180 2,200 2,180 2,190 421,000
2003/02/21 2,200 2,205 2,165 2,180 835,300
2003/02/20 2,230 2,230 2,190 2,190 706,700
2003/02/19 2,230 2,240 2,200 2,215 1,032,000
2003/02/18 2,205 2,240 2,200 2,220 953,000
2003/02/17 2,210 2,225 2,190 2,205 806,600
2003/02/14 2,195 2,230 2,190 2,230 2,165,900
2003/02/13 2,180 2,190 2,175 2,185 874,700
2003/02/12 2,185 2,185 2,170 2,180 929,900
2003/02/10 2,170 2,180 2,150 2,180 501,000
2003/02/07 2,170 2,185 2,160 2,175 786,800
2003/02/06 2,160 2,165 2,140 2,145 767,800
2003/02/05 2,160 2,185 2,155 2,165 1,017,400
2003/02/04 2,140 2,160 2,135 2,155 1,165,200
2003/02/03 2,110 2,130 2,105 2,130 1,514,900
2003/01/31 2,105 2,105 2,085 2,100 1,059,800
2003/01/30 2,100 2,105 2,090 2,100 690,300
2003/01/29 2,100 2,105 2,080 2,090 1,185,300
2003/01/28 2,085 2,095 2,085 2,085 663,000
2003/01/27 2,100 2,100 2,075 2,085 806,800
2003/01/24 2,080 2,100 2,075 2,100 942,900
2003/01/23 2,085 2,095 2,075 2,095 742,400
2003/01/22 2,085 2,085 2,055 2,070 1,021,400
2003/01/21 2,105 2,105 2,080 2,080 918,800
2003/01/20 2,095 2,100 2,090 2,100 725,500
2003/01/17 2,090 2,095 2,080 2,090 572,900
2003/01/16 2,095 2,100 2,085 2,090 720,800
2003/01/15 2,105 2,110 2,095 2,110 1,149,600
2003/01/14 2,080 2,100 2,075 2,090 1,912,900
2003/01/10 2,110 2,115 2,085 2,090 1,221,000
2003/01/09 2,095 2,110 2,095 2,110 1,372,100
2003/01/08 2,100 2,110 2,090 2,090 538,800
2003/01/07 2,140 2,145 2,090 2,105 1,134,000
2003/01/06 2,120 2,125 2,115 2,125 622,200

このページの先頭へ