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
2004/12/30 2,440 2,460 2,435 2,460 345,000
2004/12/29 2,445 2,455 2,430 2,430 402,300
2004/12/28 2,445 2,450 2,440 2,445 236,300
2004/12/27 2,450 2,455 2,435 2,445 264,100
2004/12/24 2,445 2,460 2,445 2,455 582,000
2004/12/22 2,455 2,460 2,430 2,435 962,900
2004/12/21 2,440 2,460 2,440 2,445 1,064,900
2004/12/20 2,445 2,450 2,435 2,440 759,800
2004/12/17 2,435 2,445 2,430 2,440 688,900
2004/12/16 2,425 2,445 2,425 2,430 665,700
2004/12/15 2,430 2,440 2,425 2,430 746,200
2004/12/14 2,420 2,430 2,415 2,430 827,300
2004/12/13 2,400 2,420 2,400 2,420 651,300
2004/12/10 2,405 2,410 2,395 2,400 1,953,500
2004/12/09 2,400 2,405 2,385 2,395 699,100
2004/12/08 2,390 2,400 2,385 2,400 486,000
2004/12/07 2,390 2,395 2,380 2,385 428,100
2004/12/06 2,400 2,405 2,390 2,395 258,900
2004/12/03 2,400 2,405 2,390 2,400 534,200
2004/12/02 2,380 2,395 2,375 2,395 875,000
2004/12/01 2,385 2,390 2,375 2,375 883,300
2004/11/30 2,400 2,400 2,390 2,400 793,300
2004/11/29 2,375 2,400 2,375 2,395 570,800
2004/11/26 2,390 2,400 2,370 2,375 603,400
2004/11/25 2,370 2,395 2,370 2,390 608,500
2004/11/24 2,365 2,385 2,355 2,375 651,100
2004/11/22 2,370 2,370 2,350 2,370 715,100
2004/11/19 2,385 2,385 2,370 2,380 901,500
2004/11/18 2,385 2,390 2,375 2,375 549,900
2004/11/17 2,375 2,390 2,375 2,385 403,100
2004/11/16 2,385 2,395 2,375 2,380 651,400
2004/11/15 2,390 2,405 2,390 2,405 997,500
2004/11/12 2,380 2,400 2,380 2,395 872,700
2004/11/11 2,385 2,390 2,380 2,380 534,100
2004/11/10 2,375 2,390 2,375 2,385 664,500
2004/11/09 2,375 2,380 2,370 2,380 416,500
2004/11/08 2,385 2,390 2,380 2,380 553,900
2004/11/05 2,370 2,380 2,365 2,380 740,000
2004/11/04 2,365 2,370 2,360 2,365 908,900
2004/11/02 2,325 2,350 2,320 2,350 1,349,800
2004/11/01 2,315 2,320 2,305 2,320 527,300
2004/10/29 2,310 2,315 2,305 2,305 1,162,500
2004/10/28 2,320 2,325 2,305 2,305 725,400
2004/10/27 2,310 2,315 2,305 2,305 386,200
2004/10/26 2,310 2,315 2,305 2,310 466,000
2004/10/25 2,305 2,315 2,300 2,305 966,000
2004/10/22 2,315 2,320 2,315 2,315 765,000
2004/10/21 2,315 2,320 2,305 2,315 737,200
2004/10/20 2,330 2,335 2,310 2,310 880,300
2004/10/19 2,310 2,335 2,305 2,325 961,400
2004/10/18 2,300 2,310 2,295 2,305 701,100
2004/10/15 2,305 2,310 2,295 2,305 620,100
2004/10/14 2,310 2,315 2,295 2,305 1,207,300
2004/10/13 2,325 2,330 2,315 2,320 398,800
2004/10/12 2,335 2,340 2,315 2,325 763,200
2004/10/08 2,330 2,345 2,330 2,345 578,300
2004/10/07 2,365 2,370 2,335 2,335 810,800
2004/10/06 2,355 2,360 2,350 2,355 450,400
2004/10/05 2,350 2,360 2,350 2,360 803,000
2004/10/04 2,345 2,350 2,335 2,350 974,200
2004/10/01 2,335 2,350 2,330 2,350 738,800
2004/09/30 2,330 2,335 2,320 2,330 645,100
2004/09/29 2,335 2,340 2,320 2,320 752,400
2004/09/28 2,345 2,345 2,320 2,325 1,145,900
2004/09/27 2,375 2,375 2,340 2,350 1,141,300
2004/09/24 2,395 2,405 2,390 2,400 1,207,200
2004/09/22 2,405 2,410 2,385 2,390 963,200
2004/09/21 2,405 2,405 2,390 2,395 1,128,600
2004/09/17 2,420 2,420 2,410 2,410 676,600
2004/09/16 2,405 2,415 2,405 2,410 664,700
2004/09/15 2,415 2,420 2,405 2,405 741,900
2004/09/14 2,410 2,420 2,410 2,415 335,100
2004/09/13 2,400 2,420 2,400 2,410 526,900
2004/09/10 2,410 2,415 2,400 2,405 1,895,600
2004/09/09 2,415 2,415 2,410 2,415 361,700
2004/09/08 2,410 2,420 2,405 2,410 477,200
2004/09/07 2,410 2,415 2,400 2,405 662,700
2004/09/06 2,410 2,415 2,405 2,410 706,200
2004/09/03 2,410 2,415 2,405 2,405 888,400
2004/09/02 2,405 2,410 2,400 2,405 582,300
2004/09/01 2,400 2,410 2,400 2,405 661,500
2004/08/31 2,405 2,410 2,400 2,405 866,000
2004/08/30 2,410 2,425 2,400 2,405 1,504,800
2004/08/27 2,370 2,385 2,370 2,385 723,900
2004/08/26 2,375 2,385 2,370 2,375 399,900
2004/08/25 2,360 2,380 2,360 2,380 537,100
2004/08/24 2,360 2,365 2,355 2,360 790,600
2004/08/23 2,355 2,370 2,350 2,365 957,900
2004/08/20 2,345 2,355 2,340 2,355 885,500
2004/08/19 2,345 2,350 2,335 2,340 755,000
2004/08/18 2,355 2,355 2,335 2,345 570,000
2004/08/17 2,335 2,355 2,335 2,340 614,800
2004/08/16 2,335 2,340 2,330 2,330 422,300
2004/08/13 2,345 2,345 2,330 2,330 647,600
2004/08/12 2,345 2,350 2,340 2,345 361,000
2004/08/11 2,355 2,355 2,340 2,350 537,100
2004/08/10 2,345 2,355 2,335 2,355 649,600
2004/08/09 2,345 2,360 2,345 2,355 442,800
2004/08/06 2,340 2,350 2,335 2,345 527,600
2004/08/05 2,345 2,360 2,340 2,350 825,700
2004/08/04 2,355 2,355 2,335 2,335 433,100
2004/08/03 2,355 2,360 2,345 2,360 541,800
2004/08/02 2,350 2,365 2,340 2,360 893,200
2004/07/30 2,340 2,350 2,335 2,335 819,400
2004/07/29 2,325 2,335 2,320 2,335 645,200
2004/07/28 2,325 2,335 2,315 2,325 815,400
2004/07/27 2,340 2,340 2,320 2,330 508,800
2004/07/26 2,320 2,335 2,310 2,335 720,100
2004/07/23 2,335 2,345 2,330 2,330 485,200
2004/07/22 2,350 2,355 2,330 2,330 704,800
2004/07/21 2,340 2,360 2,335 2,360 1,515,900
2004/07/20 2,340 2,345 2,330 2,335 1,084,200
2004/07/16 2,325 2,335 2,320 2,335 664,800
2004/07/15 2,325 2,330 2,320 2,330 491,100
2004/07/14 2,340 2,345 2,325 2,325 762,900
2004/07/13 2,325 2,340 2,320 2,335 702,300
2004/07/12 2,315 2,335 2,315 2,325 908,200
2004/07/09 2,310 2,320 2,305 2,320 1,069,000
2004/07/08 2,290 2,305 2,280 2,300 962,700
2004/07/07 2,305 2,305 2,280 2,285 1,468,900
2004/07/06 2,310 2,320 2,310 2,310 779,900
2004/07/05 2,310 2,315 2,300 2,310 892,900
2004/07/02 2,315 2,320 2,305 2,315 668,200
2004/07/01 2,315 2,320 2,305 2,315 877,100
2004/06/30 2,300 2,310 2,300 2,305 731,700
2004/06/29 2,310 2,320 2,310 2,320 898,100
2004/06/28 2,315 2,320 2,310 2,320 677,100
2004/06/25 2,295 2,310 2,295 2,310 1,023,000
2004/06/24 2,325 2,325 2,295 2,300 733,900
2004/06/23 2,315 2,320 2,305 2,320 980,100
2004/06/22 2,310 2,320 2,295 2,310 738,200
2004/06/21 2,280 2,320 2,280 2,310 1,215,900
2004/06/18 2,295 2,295 2,265 2,270 1,550,900
2004/06/17 2,290 2,290 2,275 2,280 609,700
2004/06/16 2,290 2,300 2,285 2,290 785,500
2004/06/15 2,290 2,300 2,285 2,295 963,400
2004/06/14 2,290 2,295 2,285 2,290 837,000
2004/06/11 2,270 2,290 2,270 2,290 1,776,300
2004/06/10 2,290 2,290 2,275 2,275 791,000
2004/06/09 2,300 2,305 2,285 2,295 821,400
2004/06/08 2,300 2,310 2,295 2,310 591,000
2004/06/07 2,280 2,295 2,275 2,295 664,300
2004/06/04 2,270 2,280 2,265 2,275 796,400
2004/06/03 2,290 2,295 2,265 2,270 1,285,800
2004/06/02 2,295 2,295 2,280 2,295 1,084,400
2004/06/01 2,310 2,320 2,290 2,295 988,100
2004/05/31 2,300 2,320 2,295 2,320 870,500
2004/05/28 2,295 2,310 2,285 2,305 919,800
2004/05/27 2,280 2,295 2,260 2,290 1,104,900
2004/05/26 2,280 2,295 2,275 2,280 1,013,300
2004/05/25 2,300 2,305 2,270 2,270 861,500
2004/05/24 2,300 2,325 2,285 2,315 964,000
2004/05/21 2,280 2,315 2,275 2,315 843,800
2004/05/20 2,290 2,290 2,270 2,275 818,800
2004/05/19 2,260 2,300 2,260 2,285 1,437,400
2004/05/18 2,250 2,255 2,245 2,250 988,900
2004/05/17 2,255 2,265 2,250 2,250 769,200
2004/05/14 2,255 2,270 2,255 2,255 1,012,600
2004/05/13 2,250 2,270 2,245 2,255 790,100
2004/05/12 2,265 2,275 2,250 2,265 1,460,500
2004/05/11 2,285 2,290 2,255 2,255 1,499,300
2004/05/10 2,300 2,315 2,280 2,280 1,119,100
2004/05/07 2,300 2,325 2,295 2,295 810,900
2004/05/06 2,305 2,310 2,290 2,290 895,800
2004/04/30 2,340 2,340 2,300 2,300 800,700
2004/04/28 2,325 2,350 2,320 2,335 1,159,700
2004/04/27 2,320 2,325 2,305 2,320 570,300
2004/04/26 2,325 2,330 2,315 2,320 445,400
2004/04/23 2,320 2,330 2,315 2,330 591,700
2004/04/22 2,325 2,325 2,315 2,320 546,600
2004/04/21 2,330 2,330 2,310 2,320 880,100
2004/04/20 2,325 2,340 2,315 2,330 978,500
2004/04/19 2,315 2,335 2,310 2,325 1,342,800
2004/04/16 2,290 2,320 2,285 2,310 1,138,200
2004/04/15 2,270 2,305 2,270 2,290 1,673,600
2004/04/14 2,270 2,280 2,265 2,270 669,900
2004/04/13 2,265 2,275 2,265 2,265 462,900
2004/04/12 2,265 2,275 2,265 2,265 738,000
2004/04/09 2,270 2,285 2,265 2,270 874,400
2004/04/08 2,275 2,290 2,270 2,270 737,600
2004/04/07 2,255 2,280 2,255 2,275 1,274,400
2004/04/06 2,270 2,275 2,245 2,250 1,002,900
2004/04/05 2,290 2,290 2,265 2,275 1,057,900
2004/04/02 2,285 2,295 2,280 2,290 920,700
2004/04/01 2,295 2,310 2,280 2,280 1,313,500
2004/03/31 2,290 2,295 2,270 2,295 804,400
2004/03/30 2,290 2,305 2,285 2,295 782,500
2004/03/29 2,290 2,300 2,290 2,295 703,200
2004/03/26 2,305 2,315 2,280 2,285 891,600
2004/03/25 2,320 2,345 2,315 2,345 1,468,000
2004/03/24 2,320 2,320 2,310 2,315 1,631,400
2004/03/23 2,315 2,320 2,305 2,310 1,268,200
2004/03/22 2,310 2,325 2,305 2,315 793,000
2004/03/19 2,325 2,325 2,300 2,320 1,060,700
2004/03/18 2,315 2,330 2,305 2,325 1,279,700
2004/03/17 2,310 2,325 2,295 2,300 1,741,200
2004/03/16 2,315 2,320 2,280 2,305 1,721,300
2004/03/15 2,310 2,320 2,305 2,305 903,400
2004/03/12 2,310 2,320 2,305 2,310 1,869,600
2004/03/11 2,335 2,335 2,315 2,315 945,000
2004/03/10 2,320 2,345 2,315 2,335 1,226,000
2004/03/09 2,330 2,335 2,315 2,330 875,800
2004/03/08 2,335 2,345 2,320 2,325 655,700
2004/03/05 2,330 2,345 2,325 2,335 1,075,300
2004/03/04 2,340 2,350 2,330 2,330 861,700
2004/03/03 2,345 2,350 2,330 2,340 1,451,500
2004/03/02 2,335 2,345 2,325 2,345 775,100
2004/03/01 2,340 2,345 2,320 2,330 1,404,700
2004/02/27 2,320 2,340 2,320 2,335 1,194,900
2004/02/26 2,310 2,325 2,305 2,320 834,500
2004/02/25 2,295 2,315 2,295 2,305 442,600
2004/02/24 2,310 2,320 2,290 2,295 1,434,100
2004/02/23 2,305 2,320 2,305 2,315 677,500
2004/02/20 2,320 2,320 2,305 2,320 854,900
2004/02/19 2,290 2,315 2,285 2,310 1,277,200
2004/02/18 2,285 2,290 2,275 2,280 487,100
2004/02/17 2,275 2,295 2,270 2,280 937,400
2004/02/16 2,265 2,275 2,260 2,265 331,600
2004/02/13 2,275 2,280 2,260 2,260 635,200
2004/02/12 2,265 2,280 2,265 2,280 784,900
2004/02/10 2,255 2,270 2,250 2,270 653,100
2004/02/09 2,275 2,280 2,250 2,250 625,400
2004/02/06 2,280 2,280 2,270 2,280 511,300
2004/02/05 2,270 2,290 2,270 2,280 589,800
2004/02/04 2,280 2,285 2,265 2,270 658,200
2004/02/03 2,285 2,290 2,275 2,275 933,200
2004/02/02 2,280 2,285 2,275 2,280 670,100
2004/01/30 2,270 2,280 2,265 2,270 1,128,000
2004/01/29 2,255 2,265 2,250 2,265 888,600
2004/01/28 2,250 2,265 2,250 2,260 713,000
2004/01/27 2,270 2,270 2,245 2,245 709,300
2004/01/26 2,260 2,260 2,245 2,255 866,200
2004/01/23 2,255 2,260 2,235 2,245 1,228,900
2004/01/22 2,220 2,245 2,220 2,235 1,100,000
2004/01/21 2,210 2,220 2,205 2,210 775,400
2004/01/20 2,225 2,225 2,205 2,205 780,500
2004/01/19 2,210 2,220 2,210 2,215 839,100
2004/01/16 2,210 2,225 2,205 2,215 730,300
2004/01/15 2,220 2,220 2,205 2,210 757,900
2004/01/14 2,230 2,235 2,215 2,215 675,000
2004/01/13 2,235 2,240 2,220 2,225 853,500
2004/01/09 2,245 2,245 2,230 2,235 446,100
2004/01/08 2,240 2,250 2,235 2,240 463,600
2004/01/07 2,255 2,255 2,230 2,235 483,500
2004/01/06 2,255 2,260 2,240 2,250 556,400
2004/01/05 2,250 2,250 2,235 2,250 207,100

このページの先頭へ