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 |
---|---|---|---|---|---|
2005/12/30 | 2,830 | 2,830 | 2,800 | 2,810 | 550,500 |
2005/12/29 | 2,830 | 2,845 | 2,810 | 2,825 | 817,000 |
2005/12/28 | 2,805 | 2,825 | 2,800 | 2,820 | 683,800 |
2005/12/27 | 2,805 | 2,815 | 2,800 | 2,800 | 612,000 |
2005/12/26 | 2,845 | 2,850 | 2,790 | 2,795 | 998,600 |
2005/12/22 | 2,810 | 2,850 | 2,805 | 2,850 | 1,512,700 |
2005/12/21 | 2,790 | 2,810 | 2,785 | 2,800 | 1,461,700 |
2005/12/20 | 2,790 | 2,800 | 2,785 | 2,800 | 1,241,200 |
2005/12/19 | 2,780 | 2,790 | 2,770 | 2,780 | 738,900 |
2005/12/16 | 2,760 | 2,785 | 2,760 | 2,780 | 1,232,800 |
2005/12/15 | 2,785 | 2,805 | 2,760 | 2,760 | 1,376,400 |
2005/12/14 | 2,815 | 2,815 | 2,775 | 2,780 | 1,885,000 |
2005/12/13 | 2,800 | 2,815 | 2,785 | 2,810 | 2,239,600 |
2005/12/12 | 2,810 | 2,820 | 2,800 | 2,810 | 1,069,700 |
2005/12/09 | 2,825 | 2,830 | 2,800 | 2,810 | 2,866,500 |
2005/12/08 | 2,835 | 2,845 | 2,820 | 2,830 | 1,573,600 |
2005/12/07 | 2,840 | 2,855 | 2,830 | 2,840 | 1,352,000 |
2005/12/06 | 2,825 | 2,840 | 2,820 | 2,820 | 1,696,600 |
2005/12/05 | 2,860 | 2,865 | 2,825 | 2,825 | 1,873,300 |
2005/12/02 | 2,885 | 2,890 | 2,855 | 2,870 | 921,300 |
2005/12/01 | 2,885 | 2,885 | 2,865 | 2,870 | 969,200 |
2005/11/30 | 2,890 | 2,915 | 2,855 | 2,860 | 2,222,700 |
2005/11/29 | 2,860 | 2,875 | 2,855 | 2,870 | 831,100 |
2005/11/28 | 2,855 | 2,865 | 2,840 | 2,855 | 757,800 |
2005/11/25 | 2,855 | 2,865 | 2,845 | 2,850 | 708,500 |
2005/11/24 | 2,880 | 2,880 | 2,850 | 2,850 | 688,100 |
2005/11/22 | 2,870 | 2,885 | 2,845 | 2,880 | 1,212,500 |
2005/11/21 | 2,850 | 2,880 | 2,845 | 2,865 | 1,139,500 |
2005/11/18 | 2,860 | 2,870 | 2,845 | 2,860 | 864,500 |
2005/11/17 | 2,820 | 2,850 | 2,810 | 2,850 | 877,300 |
2005/11/16 | 2,815 | 2,835 | 2,810 | 2,825 | 925,400 |
2005/11/15 | 2,860 | 2,860 | 2,810 | 2,830 | 1,251,800 |
2005/11/14 | 2,870 | 2,875 | 2,850 | 2,865 | 730,800 |
2005/11/11 | 2,870 | 2,875 | 2,850 | 2,865 | 1,013,700 |
2005/11/10 | 2,845 | 2,850 | 2,820 | 2,840 | 809,100 |
2005/11/09 | 2,840 | 2,855 | 2,830 | 2,840 | 979,300 |
2005/11/08 | 2,850 | 2,880 | 2,830 | 2,830 | 1,052,600 |
2005/11/07 | 2,855 | 2,860 | 2,830 | 2,845 | 1,252,300 |
2005/11/04 | 2,885 | 2,885 | 2,840 | 2,850 | 1,504,300 |
2005/11/02 | 2,905 | 2,910 | 2,870 | 2,870 | 1,320,100 |
2005/11/01 | 2,885 | 2,890 | 2,860 | 2,875 | 1,144,300 |
2005/10/31 | 2,840 | 2,885 | 2,835 | 2,880 | 1,468,900 |
2005/10/28 | 2,835 | 2,845 | 2,805 | 2,805 | 1,615,800 |
2005/10/27 | 2,790 | 2,835 | 2,785 | 2,835 | 1,826,300 |
2005/10/26 | 2,755 | 2,785 | 2,750 | 2,785 | 1,447,900 |
2005/10/25 | 2,745 | 2,760 | 2,735 | 2,740 | 982,000 |
2005/10/24 | 2,745 | 2,750 | 2,725 | 2,740 | 689,400 |
2005/10/21 | 2,740 | 2,755 | 2,730 | 2,745 | 1,423,700 |
2005/10/20 | 2,760 | 2,780 | 2,745 | 2,765 | 1,853,400 |
2005/10/19 | 2,745 | 2,770 | 2,725 | 2,765 | 1,372,800 |
2005/10/18 | 2,750 | 2,775 | 2,730 | 2,735 | 1,479,200 |
2005/10/17 | 2,735 | 2,755 | 2,725 | 2,735 | 1,262,000 |
2005/10/14 | 2,740 | 2,745 | 2,710 | 2,725 | 1,111,500 |
2005/10/13 | 2,725 | 2,740 | 2,705 | 2,740 | 1,011,300 |
2005/10/12 | 2,710 | 2,765 | 2,705 | 2,740 | 2,126,500 |
2005/10/11 | 2,660 | 2,695 | 2,655 | 2,695 | 1,518,300 |
2005/10/07 | 2,665 | 2,700 | 2,655 | 2,700 | 2,006,400 |
2005/10/06 | 2,715 | 2,715 | 2,665 | 2,670 | 1,886,100 |
2005/10/05 | 2,735 | 2,740 | 2,705 | 2,710 | 1,289,900 |
2005/10/04 | 2,730 | 2,760 | 2,730 | 2,745 | 1,774,100 |
2005/10/03 | 2,750 | 2,750 | 2,695 | 2,725 | 1,439,000 |
2005/09/30 | 2,790 | 2,795 | 2,750 | 2,770 | 1,480,900 |
2005/09/29 | 2,780 | 2,790 | 2,760 | 2,790 | 1,347,400 |
2005/09/28 | 2,760 | 2,775 | 2,755 | 2,775 | 851,800 |
2005/09/27 | 2,770 | 2,775 | 2,755 | 2,760 | 896,000 |
2005/09/26 | 2,765 | 2,795 | 2,765 | 2,795 | 2,065,800 |
2005/09/22 | 2,760 | 2,770 | 2,745 | 2,770 | 1,894,000 |
2005/09/21 | 2,755 | 2,760 | 2,740 | 2,755 | 2,549,700 |
2005/09/20 | 2,735 | 2,750 | 2,730 | 2,745 | 2,654,800 |
2005/09/16 | 2,735 | 2,735 | 2,710 | 2,730 | 1,985,700 |
2005/09/15 | 2,710 | 2,740 | 2,710 | 2,735 | 2,119,100 |
2005/09/14 | 2,700 | 2,715 | 2,700 | 2,715 | 1,351,400 |
2005/09/13 | 2,710 | 2,715 | 2,695 | 2,695 | 1,172,000 |
2005/09/12 | 2,720 | 2,725 | 2,705 | 2,710 | 1,207,500 |
2005/09/09 | 2,700 | 2,710 | 2,685 | 2,700 | 2,359,100 |
2005/09/08 | 2,705 | 2,710 | 2,685 | 2,695 | 941,900 |
2005/09/07 | 2,720 | 2,725 | 2,700 | 2,705 | 957,900 |
2005/09/06 | 2,720 | 2,730 | 2,705 | 2,715 | 933,600 |
2005/09/05 | 2,700 | 2,715 | 2,695 | 2,715 | 774,500 |
2005/09/02 | 2,710 | 2,710 | 2,695 | 2,700 | 812,000 |
2005/09/01 | 2,705 | 2,720 | 2,700 | 2,700 | 749,700 |
2005/08/31 | 2,685 | 2,700 | 2,680 | 2,700 | 911,700 |
2005/08/30 | 2,685 | 2,690 | 2,680 | 2,685 | 568,000 |
2005/08/29 | 2,690 | 2,695 | 2,675 | 2,680 | 710,200 |
2005/08/26 | 2,680 | 2,690 | 2,675 | 2,690 | 1,105,200 |
2005/08/25 | 2,665 | 2,680 | 2,665 | 2,675 | 738,500 |
2005/08/24 | 2,665 | 2,680 | 2,660 | 2,665 | 1,297,400 |
2005/08/23 | 2,680 | 2,685 | 2,665 | 2,670 | 1,114,700 |
2005/08/22 | 2,670 | 2,685 | 2,665 | 2,680 | 775,400 |
2005/08/19 | 2,685 | 2,685 | 2,665 | 2,665 | 876,400 |
2005/08/18 | 2,685 | 2,690 | 2,675 | 2,685 | 793,000 |
2005/08/17 | 2,685 | 2,695 | 2,675 | 2,680 | 1,487,400 |
2005/08/16 | 2,695 | 2,700 | 2,675 | 2,685 | 990,800 |
2005/08/15 | 2,705 | 2,710 | 2,675 | 2,690 | 967,400 |
2005/08/12 | 2,720 | 2,725 | 2,695 | 2,700 | 1,197,600 |
2005/08/11 | 2,735 | 2,740 | 2,700 | 2,715 | 1,608,700 |
2005/08/10 | 2,725 | 2,735 | 2,725 | 2,730 | 1,481,700 |
2005/08/09 | 2,700 | 2,735 | 2,695 | 2,730 | 1,169,100 |
2005/08/08 | 2,675 | 2,700 | 2,665 | 2,700 | 1,616,100 |
2005/08/05 | 2,700 | 2,705 | 2,660 | 2,675 | 1,314,800 |
2005/08/04 | 2,730 | 2,730 | 2,665 | 2,695 | 2,499,600 |
2005/08/03 | 2,730 | 2,730 | 2,720 | 2,730 | 1,384,500 |
2005/08/02 | 2,730 | 2,730 | 2,725 | 2,725 | 990,500 |
2005/08/01 | 2,720 | 2,735 | 2,720 | 2,730 | 1,163,400 |
2005/07/29 | 2,710 | 2,720 | 2,700 | 2,715 | 1,173,700 |
2005/07/28 | 2,715 | 2,715 | 2,690 | 2,695 | 1,206,400 |
2005/07/27 | 2,720 | 2,720 | 2,710 | 2,715 | 830,800 |
2005/07/26 | 2,720 | 2,725 | 2,705 | 2,720 | 1,101,000 |
2005/07/25 | 2,700 | 2,720 | 2,700 | 2,710 | 1,211,400 |
2005/07/22 | 2,715 | 2,720 | 2,680 | 2,690 | 1,345,300 |
2005/07/21 | 2,730 | 2,735 | 2,720 | 2,725 | 933,000 |
2005/07/20 | 2,715 | 2,735 | 2,705 | 2,735 | 1,296,800 |
2005/07/19 | 2,700 | 2,720 | 2,695 | 2,720 | 1,759,700 |
2005/07/15 | 2,690 | 2,700 | 2,680 | 2,690 | 1,211,500 |
2005/07/14 | 2,675 | 2,680 | 2,665 | 2,670 | 1,131,700 |
2005/07/13 | 2,680 | 2,685 | 2,670 | 2,670 | 1,398,100 |
2005/07/12 | 2,700 | 2,700 | 2,680 | 2,685 | 1,257,500 |
2005/07/11 | 2,700 | 2,715 | 2,695 | 2,695 | 1,543,700 |
2005/07/08 | 2,680 | 2,700 | 2,675 | 2,690 | 1,712,300 |
2005/07/07 | 2,665 | 2,675 | 2,665 | 2,675 | 1,383,100 |
2005/07/06 | 2,665 | 2,685 | 2,660 | 2,665 | 1,561,200 |
2005/07/05 | 2,665 | 2,665 | 2,650 | 2,660 | 880,000 |
2005/07/04 | 2,670 | 2,675 | 2,660 | 2,665 | 642,300 |
2005/07/01 | 2,650 | 2,675 | 2,640 | 2,675 | 1,560,600 |
2005/06/30 | 2,645 | 2,660 | 2,640 | 2,660 | 1,438,200 |
2005/06/29 | 2,640 | 2,640 | 2,630 | 2,635 | 1,419,800 |
2005/06/28 | 2,625 | 2,635 | 2,620 | 2,635 | 1,190,700 |
2005/06/27 | 2,620 | 2,630 | 2,610 | 2,620 | 603,800 |
2005/06/24 | 2,615 | 2,635 | 2,610 | 2,635 | 1,444,200 |
2005/06/23 | 2,610 | 2,615 | 2,600 | 2,615 | 1,494,700 |
2005/06/22 | 2,595 | 2,610 | 2,595 | 2,600 | 1,474,800 |
2005/06/21 | 2,585 | 2,600 | 2,580 | 2,590 | 1,105,500 |
2005/06/20 | 2,590 | 2,600 | 2,570 | 2,570 | 1,634,300 |
2005/06/17 | 2,580 | 2,595 | 2,570 | 2,580 | 1,130,300 |
2005/06/16 | 2,580 | 2,585 | 2,560 | 2,570 | 905,300 |
2005/06/15 | 2,565 | 2,585 | 2,565 | 2,585 | 1,169,200 |
2005/06/14 | 2,565 | 2,570 | 2,560 | 2,560 | 805,600 |
2005/06/13 | 2,555 | 2,570 | 2,555 | 2,560 | 622,300 |
2005/06/10 | 2,550 | 2,560 | 2,550 | 2,560 | 1,305,300 |
2005/06/09 | 2,555 | 2,560 | 2,540 | 2,540 | 1,023,200 |
2005/06/08 | 2,540 | 2,550 | 2,535 | 2,550 | 833,200 |
2005/06/07 | 2,530 | 2,545 | 2,520 | 2,530 | 1,175,100 |
2005/06/06 | 2,535 | 2,540 | 2,520 | 2,520 | 1,045,700 |
2005/06/03 | 2,540 | 2,545 | 2,525 | 2,525 | 768,000 |
2005/06/02 | 2,550 | 2,555 | 2,540 | 2,545 | 868,700 |
2005/06/01 | 2,525 | 2,545 | 2,520 | 2,545 | 1,141,300 |
2005/05/31 | 2,555 | 2,555 | 2,520 | 2,520 | 2,499,400 |
2005/05/30 | 2,545 | 2,555 | 2,540 | 2,555 | 873,900 |
2005/05/27 | 2,555 | 2,560 | 2,535 | 2,545 | 1,332,400 |
2005/05/26 | 2,530 | 2,560 | 2,525 | 2,560 | 1,595,600 |
2005/05/25 | 2,515 | 2,520 | 2,510 | 2,520 | 501,800 |
2005/05/24 | 2,530 | 2,535 | 2,520 | 2,520 | 556,400 |
2005/05/23 | 2,520 | 2,535 | 2,515 | 2,530 | 640,300 |
2005/05/20 | 2,530 | 2,545 | 2,515 | 2,515 | 969,200 |
2005/05/19 | 2,530 | 2,535 | 2,505 | 2,505 | 935,700 |
2005/05/18 | 2,530 | 2,535 | 2,515 | 2,515 | 1,042,500 |
2005/05/17 | 2,550 | 2,555 | 2,530 | 2,535 | 748,300 |
2005/05/16 | 2,555 | 2,565 | 2,550 | 2,550 | 600,300 |
2005/05/13 | 2,565 | 2,565 | 2,555 | 2,560 | 817,700 |
2005/05/12 | 2,560 | 2,565 | 2,555 | 2,560 | 698,100 |
2005/05/11 | 2,550 | 2,555 | 2,540 | 2,555 | 910,500 |
2005/05/10 | 2,545 | 2,550 | 2,530 | 2,540 | 972,000 |
2005/05/09 | 2,560 | 2,560 | 2,530 | 2,555 | 969,700 |
2005/05/06 | 2,545 | 2,570 | 2,535 | 2,560 | 1,596,900 |
2005/05/02 | 2,520 | 2,530 | 2,505 | 2,525 | 646,800 |
2005/04/28 | 2,510 | 2,515 | 2,490 | 2,515 | 814,500 |
2005/04/27 | 2,485 | 2,505 | 2,485 | 2,505 | 933,400 |
2005/04/26 | 2,470 | 2,485 | 2,465 | 2,480 | 557,700 |
2005/04/25 | 2,460 | 2,480 | 2,455 | 2,470 | 501,800 |
2005/04/22 | 2,480 | 2,480 | 2,455 | 2,455 | 744,700 |
2005/04/21 | 2,480 | 2,485 | 2,465 | 2,475 | 958,800 |
2005/04/20 | 2,485 | 2,495 | 2,485 | 2,495 | 793,900 |
2005/04/19 | 2,470 | 2,480 | 2,460 | 2,470 | 990,500 |
2005/04/18 | 2,505 | 2,510 | 2,465 | 2,465 | 1,214,500 |
2005/04/15 | 2,490 | 2,525 | 2,485 | 2,510 | 1,927,900 |
2005/04/14 | 2,500 | 2,505 | 2,485 | 2,490 | 1,158,500 |
2005/04/13 | 2,525 | 2,525 | 2,490 | 2,495 | 888,300 |
2005/04/12 | 2,520 | 2,525 | 2,510 | 2,510 | 493,700 |
2005/04/11 | 2,545 | 2,545 | 2,515 | 2,520 | 648,100 |
2005/04/08 | 2,540 | 2,545 | 2,535 | 2,535 | 781,600 |
2005/04/07 | 2,550 | 2,550 | 2,530 | 2,540 | 912,600 |
2005/04/06 | 2,545 | 2,550 | 2,540 | 2,550 | 483,200 |
2005/04/05 | 2,555 | 2,565 | 2,540 | 2,545 | 685,100 |
2005/04/04 | 2,555 | 2,560 | 2,550 | 2,550 | 532,900 |
2005/04/01 | 2,550 | 2,555 | 2,530 | 2,550 | 1,059,700 |
2005/03/31 | 2,570 | 2,575 | 2,560 | 2,575 | 828,600 |
2005/03/30 | 2,560 | 2,575 | 2,545 | 2,555 | 663,800 |
2005/03/29 | 2,565 | 2,565 | 2,540 | 2,550 | 959,600 |
2005/03/28 | 2,510 | 2,590 | 2,510 | 2,575 | 1,053,900 |
2005/03/25 | 2,570 | 2,575 | 2,545 | 2,555 | 1,076,200 |
2005/03/24 | 2,575 | 2,575 | 2,550 | 2,560 | 2,156,600 |
2005/03/23 | 2,575 | 2,585 | 2,570 | 2,575 | 1,510,300 |
2005/03/22 | 2,580 | 2,610 | 2,570 | 2,605 | 2,317,300 |
2005/03/18 | 2,565 | 2,585 | 2,560 | 2,580 | 1,203,300 |
2005/03/17 | 2,570 | 2,570 | 2,550 | 2,550 | 824,300 |
2005/03/16 | 2,560 | 2,575 | 2,560 | 2,575 | 1,161,500 |
2005/03/15 | 2,560 | 2,575 | 2,555 | 2,565 | 944,500 |
2005/03/14 | 2,560 | 2,565 | 2,550 | 2,555 | 946,700 |
2005/03/11 | 2,555 | 2,565 | 2,550 | 2,555 | 2,167,900 |
2005/03/10 | 2,560 | 2,560 | 2,550 | 2,550 | 995,700 |
2005/03/09 | 2,550 | 2,565 | 2,545 | 2,555 | 991,500 |
2005/03/08 | 2,555 | 2,560 | 2,550 | 2,555 | 631,300 |
2005/03/07 | 2,555 | 2,570 | 2,545 | 2,555 | 1,093,600 |
2005/03/04 | 2,530 | 2,550 | 2,525 | 2,550 | 921,700 |
2005/03/03 | 2,525 | 2,540 | 2,515 | 2,535 | 787,300 |
2005/03/02 | 2,520 | 2,530 | 2,515 | 2,515 | 1,096,900 |
2005/03/01 | 2,500 | 2,520 | 2,495 | 2,520 | 777,900 |
2005/02/28 | 2,495 | 2,500 | 2,490 | 2,500 | 1,350,100 |
2005/02/25 | 2,480 | 2,500 | 2,475 | 2,490 | 980,700 |
2005/02/24 | 2,475 | 2,480 | 2,465 | 2,470 | 842,200 |
2005/02/23 | 2,470 | 2,475 | 2,465 | 2,470 | 751,300 |
2005/02/22 | 2,480 | 2,485 | 2,465 | 2,475 | 756,100 |
2005/02/21 | 2,485 | 2,490 | 2,480 | 2,480 | 484,800 |
2005/02/18 | 2,475 | 2,480 | 2,470 | 2,480 | 625,300 |
2005/02/17 | 2,460 | 2,475 | 2,460 | 2,470 | 758,500 |
2005/02/16 | 2,465 | 2,475 | 2,460 | 2,470 | 717,100 |
2005/02/15 | 2,460 | 2,480 | 2,460 | 2,465 | 366,700 |
2005/02/14 | 2,485 | 2,485 | 2,455 | 2,455 | 720,700 |
2005/02/10 | 2,485 | 2,490 | 2,470 | 2,480 | 613,200 |
2005/02/09 | 2,475 | 2,490 | 2,470 | 2,485 | 783,800 |
2005/02/08 | 2,465 | 2,485 | 2,460 | 2,470 | 1,209,700 |
2005/02/07 | 2,455 | 2,470 | 2,445 | 2,460 | 652,500 |
2005/02/04 | 2,445 | 2,450 | 2,435 | 2,450 | 675,600 |
2005/02/03 | 2,445 | 2,450 | 2,435 | 2,445 | 728,200 |
2005/02/02 | 2,435 | 2,450 | 2,430 | 2,450 | 636,500 |
2005/02/01 | 2,445 | 2,450 | 2,415 | 2,430 | 808,000 |
2005/01/31 | 2,440 | 2,450 | 2,435 | 2,450 | 897,400 |
2005/01/28 | 2,435 | 2,440 | 2,425 | 2,435 | 484,100 |
2005/01/27 | 2,440 | 2,445 | 2,420 | 2,430 | 775,800 |
2005/01/26 | 2,440 | 2,450 | 2,435 | 2,445 | 573,300 |
2005/01/25 | 2,430 | 2,435 | 2,420 | 2,435 | 415,700 |
2005/01/24 | 2,415 | 2,440 | 2,415 | 2,440 | 518,000 |
2005/01/21 | 2,410 | 2,430 | 2,405 | 2,415 | 495,100 |
2005/01/20 | 2,425 | 2,425 | 2,405 | 2,405 | 592,600 |
2005/01/19 | 2,410 | 2,420 | 2,405 | 2,420 | 996,200 |
2005/01/18 | 2,420 | 2,425 | 2,400 | 2,405 | 1,445,200 |
2005/01/17 | 2,430 | 2,435 | 2,420 | 2,425 | 760,300 |
2005/01/14 | 2,445 | 2,450 | 2,425 | 2,440 | 1,428,300 |
2005/01/13 | 2,465 | 2,470 | 2,440 | 2,445 | 677,000 |
2005/01/12 | 2,465 | 2,475 | 2,460 | 2,470 | 437,800 |
2005/01/11 | 2,465 | 2,475 | 2,460 | 2,470 | 601,600 |
2005/01/07 | 2,470 | 2,480 | 2,460 | 2,460 | 568,700 |
2005/01/06 | 2,445 | 2,470 | 2,440 | 2,465 | 638,400 |
2005/01/05 | 2,465 | 2,465 | 2,445 | 2,445 | 538,700 |
2005/01/04 | 2,445 | 2,455 | 2,435 | 2,455 | 333,700 |