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 |
---|---|---|---|---|---|
2008/12/30 | 2,705 | 2,745 | 2,690 | 2,735 | 1,260,400 |
2008/12/29 | 2,670 | 2,710 | 2,640 | 2,710 | 943,600 |
2008/12/26 | 2,675 | 2,685 | 2,635 | 2,655 | 1,061,400 |
2008/12/25 | 2,710 | 2,715 | 2,655 | 2,670 | 870,800 |
2008/12/24 | 2,740 | 2,740 | 2,700 | 2,710 | 1,241,100 |
2008/12/22 | 2,730 | 2,750 | 2,715 | 2,735 | 2,366,600 |
2008/12/19 | 2,730 | 2,750 | 2,700 | 2,705 | 2,181,200 |
2008/12/18 | 2,725 | 2,760 | 2,690 | 2,715 | 2,137,400 |
2008/12/17 | 2,695 | 2,725 | 2,635 | 2,720 | 2,945,800 |
2008/12/16 | 2,665 | 2,725 | 2,650 | 2,655 | 2,215,000 |
2008/12/15 | 2,720 | 2,740 | 2,695 | 2,715 | 1,784,200 |
2008/12/12 | 2,670 | 2,715 | 2,650 | 2,690 | 3,227,100 |
2008/12/11 | 2,700 | 2,740 | 2,680 | 2,740 | 1,762,500 |
2008/12/10 | 2,780 | 2,790 | 2,715 | 2,730 | 1,728,200 |
2008/12/09 | 2,755 | 2,780 | 2,730 | 2,760 | 1,728,300 |
2008/12/08 | 2,770 | 2,785 | 2,745 | 2,755 | 1,450,200 |
2008/12/05 | 2,790 | 2,790 | 2,740 | 2,740 | 1,681,100 |
2008/12/04 | 2,760 | 2,800 | 2,750 | 2,770 | 2,130,600 |
2008/12/03 | 2,720 | 2,770 | 2,710 | 2,770 | 2,117,200 |
2008/12/02 | 2,700 | 2,745 | 2,665 | 2,695 | 2,238,900 |
2008/12/01 | 2,635 | 2,700 | 2,620 | 2,675 | 1,915,800 |
2008/11/28 | 2,730 | 2,735 | 2,605 | 2,625 | 2,225,800 |
2008/11/27 | 2,745 | 2,755 | 2,665 | 2,690 | 1,418,600 |
2008/11/26 | 2,750 | 2,770 | 2,740 | 2,760 | 1,686,100 |
2008/11/25 | 2,745 | 2,785 | 2,710 | 2,785 | 2,597,000 |
2008/11/21 | 2,630 | 2,680 | 2,595 | 2,680 | 1,948,600 |
2008/11/20 | 2,675 | 2,685 | 2,635 | 2,670 | 1,921,000 |
2008/11/19 | 2,650 | 2,675 | 2,625 | 2,675 | 1,764,600 |
2008/11/18 | 2,595 | 2,670 | 2,580 | 2,635 | 2,466,700 |
2008/11/17 | 2,520 | 2,650 | 2,520 | 2,590 | 1,923,200 |
2008/11/14 | 2,590 | 2,600 | 2,505 | 2,520 | 1,985,700 |
2008/11/13 | 2,520 | 2,635 | 2,505 | 2,560 | 2,413,500 |
2008/11/12 | 2,560 | 2,590 | 2,535 | 2,575 | 1,548,700 |
2008/11/11 | 2,590 | 2,645 | 2,565 | 2,575 | 1,755,800 |
2008/11/10 | 2,550 | 2,600 | 2,535 | 2,585 | 1,558,700 |
2008/11/07 | 2,600 | 2,610 | 2,510 | 2,515 | 2,729,100 |
2008/11/06 | 2,620 | 2,660 | 2,560 | 2,560 | 2,497,800 |
2008/11/05 | 2,650 | 2,660 | 2,615 | 2,660 | 1,661,800 |
2008/11/04 | 2,660 | 2,680 | 2,590 | 2,600 | 1,990,600 |
2008/10/31 | 2,665 | 2,685 | 2,550 | 2,550 | 2,703,400 |
2008/10/30 | 2,570 | 2,695 | 2,540 | 2,695 | 3,189,900 |
2008/10/29 | 2,490 | 2,570 | 2,400 | 2,565 | 3,359,000 |
2008/10/28 | 2,320 | 2,500 | 2,305 | 2,500 | 3,618,000 |
2008/10/27 | 2,375 | 2,435 | 2,270 | 2,315 | 3,586,000 |
2008/10/24 | 2,465 | 2,465 | 2,365 | 2,415 | 2,240,900 |
2008/10/23 | 2,255 | 2,455 | 2,205 | 2,455 | 3,864,800 |
2008/10/22 | 2,415 | 2,455 | 2,360 | 2,360 | 2,597,900 |
2008/10/21 | 2,470 | 2,480 | 2,385 | 2,455 | 2,664,200 |
2008/10/20 | 2,380 | 2,400 | 2,300 | 2,390 | 2,342,500 |
2008/10/17 | 2,240 | 2,290 | 2,230 | 2,280 | 2,297,100 |
2008/10/16 | 2,125 | 2,215 | 2,065 | 2,120 | 2,330,200 |
2008/10/15 | 2,165 | 2,245 | 2,140 | 2,205 | 2,656,300 |
2008/10/14 | 2,110 | 2,175 | 2,105 | 2,165 | 3,107,200 |
2008/10/10 | 1,960 | 2,045 | 1,899 | 1,907 | 7,007,700 |
2008/10/09 | 2,275 | 2,280 | 2,200 | 2,200 | 2,437,500 |
2008/10/08 | 2,300 | 2,370 | 2,280 | 2,280 | 2,361,500 |
2008/10/07 | 2,400 | 2,405 | 2,320 | 2,330 | 2,961,600 |
2008/10/06 | 2,485 | 2,500 | 2,415 | 2,420 | 2,443,000 |
2008/10/03 | 2,535 | 2,555 | 2,480 | 2,480 | 2,829,600 |
2008/10/02 | 2,565 | 2,590 | 2,535 | 2,575 | 2,806,900 |
2008/10/01 | 2,500 | 2,545 | 2,485 | 2,535 | 2,623,900 |
2008/09/30 | 2,470 | 2,505 | 2,430 | 2,485 | 2,587,900 |
2008/09/29 | 2,545 | 2,560 | 2,510 | 2,510 | 1,897,700 |
2008/09/26 | 2,515 | 2,535 | 2,490 | 2,525 | 1,302,100 |
2008/09/25 | 2,500 | 2,510 | 2,460 | 2,510 | 961,400 |
2008/09/24 | 2,495 | 2,525 | 2,470 | 2,525 | 2,431,200 |
2008/09/22 | 2,580 | 2,595 | 2,480 | 2,490 | 3,094,700 |
2008/09/19 | 2,485 | 2,565 | 2,460 | 2,550 | 3,581,900 |
2008/09/18 | 2,470 | 2,515 | 2,455 | 2,490 | 1,979,700 |
2008/09/17 | 2,565 | 2,595 | 2,500 | 2,535 | 3,190,500 |
2008/09/16 | 2,520 | 2,560 | 2,475 | 2,550 | 2,728,400 |
2008/09/12 | 2,655 | 2,665 | 2,585 | 2,595 | 2,794,000 |
2008/09/11 | 2,595 | 2,630 | 2,585 | 2,615 | 2,096,400 |
2008/09/10 | 2,570 | 2,645 | 2,555 | 2,630 | 2,929,700 |
2008/09/09 | 2,600 | 2,630 | 2,565 | 2,580 | 2,395,300 |
2008/09/08 | 2,630 | 2,680 | 2,570 | 2,590 | 2,572,800 |
2008/09/05 | 2,615 | 2,690 | 2,610 | 2,645 | 2,789,900 |
2008/09/04 | 2,665 | 2,715 | 2,645 | 2,650 | 3,209,700 |
2008/09/03 | 2,610 | 2,680 | 2,605 | 2,675 | 4,426,900 |
2008/09/02 | 2,585 | 2,620 | 2,555 | 2,570 | 1,603,200 |
2008/09/01 | 2,610 | 2,620 | 2,575 | 2,575 | 1,075,200 |
2008/08/29 | 2,620 | 2,655 | 2,585 | 2,605 | 2,796,400 |
2008/08/28 | 2,590 | 2,595 | 2,550 | 2,585 | 1,460,900 |
2008/08/27 | 2,535 | 2,595 | 2,520 | 2,575 | 1,750,800 |
2008/08/26 | 2,510 | 2,535 | 2,485 | 2,530 | 1,891,300 |
2008/08/25 | 2,550 | 2,575 | 2,535 | 2,540 | 1,529,500 |
2008/08/22 | 2,500 | 2,530 | 2,465 | 2,525 | 1,707,800 |
2008/08/21 | 2,505 | 2,520 | 2,490 | 2,510 | 1,790,900 |
2008/08/20 | 2,525 | 2,540 | 2,500 | 2,500 | 1,933,400 |
2008/08/19 | 2,525 | 2,555 | 2,490 | 2,550 | 2,654,500 |
2008/08/18 | 2,550 | 2,615 | 2,535 | 2,550 | 3,404,600 |
2008/08/15 | 2,575 | 2,590 | 2,550 | 2,580 | 1,912,200 |
2008/08/14 | 2,585 | 2,625 | 2,575 | 2,615 | 2,194,700 |
2008/08/13 | 2,670 | 2,675 | 2,585 | 2,635 | 2,778,400 |
2008/08/12 | 2,645 | 2,680 | 2,620 | 2,655 | 2,550,400 |
2008/08/11 | 2,550 | 2,630 | 2,550 | 2,625 | 2,125,200 |
2008/08/08 | 2,570 | 2,620 | 2,560 | 2,590 | 1,906,700 |
2008/08/07 | 2,650 | 2,655 | 2,575 | 2,605 | 2,835,400 |
2008/08/06 | 2,685 | 2,690 | 2,630 | 2,670 | 3,131,900 |
2008/08/05 | 2,705 | 2,750 | 2,705 | 2,715 | 3,533,800 |
2008/08/04 | 2,630 | 2,725 | 2,625 | 2,680 | 3,892,900 |
2008/08/01 | 2,595 | 2,620 | 2,550 | 2,610 | 2,189,400 |
2008/07/31 | 2,515 | 2,595 | 2,510 | 2,595 | 3,284,800 |
2008/07/30 | 2,430 | 2,485 | 2,420 | 2,485 | 2,319,100 |
2008/07/29 | 2,450 | 2,455 | 2,400 | 2,435 | 1,911,600 |
2008/07/28 | 2,465 | 2,490 | 2,445 | 2,485 | 1,256,900 |
2008/07/25 | 2,485 | 2,525 | 2,455 | 2,470 | 2,047,000 |
2008/07/24 | 2,435 | 2,480 | 2,430 | 2,470 | 2,603,200 |
2008/07/23 | 2,460 | 2,525 | 2,430 | 2,435 | 2,184,300 |
2008/07/22 | 2,425 | 2,460 | 2,410 | 2,460 | 1,728,600 |
2008/07/18 | 2,475 | 2,480 | 2,415 | 2,425 | 1,254,100 |
2008/07/17 | 2,500 | 2,515 | 2,435 | 2,435 | 1,849,000 |
2008/07/16 | 2,475 | 2,515 | 2,460 | 2,490 | 1,828,700 |
2008/07/15 | 2,485 | 2,495 | 2,425 | 2,480 | 2,508,800 |
2008/07/14 | 2,550 | 2,605 | 2,505 | 2,515 | 2,516,900 |
2008/07/11 | 2,570 | 2,615 | 2,545 | 2,580 | 2,050,100 |
2008/07/10 | 2,560 | 2,605 | 2,525 | 2,570 | 2,214,000 |
2008/07/09 | 2,610 | 2,635 | 2,565 | 2,580 | 1,743,400 |
2008/07/08 | 2,560 | 2,605 | 2,530 | 2,590 | 3,506,000 |
2008/07/07 | 2,555 | 2,580 | 2,520 | 2,560 | 2,100,800 |
2008/07/04 | 2,530 | 2,560 | 2,505 | 2,560 | 2,480,500 |
2008/07/03 | 2,620 | 2,645 | 2,550 | 2,580 | 2,642,700 |
2008/07/02 | 2,650 | 2,650 | 2,570 | 2,625 | 2,269,500 |
2008/07/01 | 2,620 | 2,650 | 2,620 | 2,645 | 2,852,900 |
2008/06/30 | 2,570 | 2,635 | 2,545 | 2,590 | 3,630,900 |
2008/06/27 | 2,515 | 2,555 | 2,485 | 2,530 | 3,585,300 |
2008/06/26 | 2,500 | 2,550 | 2,495 | 2,510 | 2,531,200 |
2008/06/25 | 2,470 | 2,525 | 2,445 | 2,495 | 2,631,500 |
2008/06/24 | 2,460 | 2,490 | 2,445 | 2,470 | 1,614,800 |
2008/06/23 | 2,395 | 2,485 | 2,390 | 2,465 | 2,419,000 |
2008/06/20 | 2,475 | 2,495 | 2,405 | 2,425 | 4,393,400 |
2008/06/19 | 2,430 | 2,430 | 2,380 | 2,400 | 2,535,100 |
2008/06/18 | 2,420 | 2,450 | 2,405 | 2,440 | 2,218,500 |
2008/06/17 | 2,340 | 2,425 | 2,340 | 2,400 | 2,398,300 |
2008/06/16 | 2,355 | 2,355 | 2,310 | 2,330 | 1,781,300 |
2008/06/13 | 2,355 | 2,375 | 2,320 | 2,340 | 2,655,500 |
2008/06/12 | 2,375 | 2,395 | 2,360 | 2,370 | 1,616,000 |
2008/06/11 | 2,380 | 2,410 | 2,360 | 2,395 | 2,427,500 |
2008/06/10 | 2,340 | 2,365 | 2,330 | 2,350 | 1,380,500 |
2008/06/09 | 2,340 | 2,390 | 2,330 | 2,340 | 1,263,600 |
2008/06/06 | 2,405 | 2,410 | 2,360 | 2,365 | 1,733,100 |
2008/06/05 | 2,335 | 2,390 | 2,330 | 2,375 | 2,273,900 |
2008/06/04 | 2,310 | 2,350 | 2,305 | 2,345 | 2,050,700 |
2008/06/03 | 2,330 | 2,330 | 2,290 | 2,305 | 1,832,900 |
2008/06/02 | 2,370 | 2,375 | 2,320 | 2,350 | 1,887,300 |
2008/05/30 | 2,310 | 2,365 | 2,295 | 2,365 | 2,319,500 |
2008/05/29 | 2,280 | 2,280 | 2,250 | 2,270 | 1,534,100 |
2008/05/28 | 2,300 | 2,305 | 2,255 | 2,255 | 1,916,900 |
2008/05/27 | 2,300 | 2,315 | 2,285 | 2,295 | 1,325,700 |
2008/05/26 | 2,315 | 2,320 | 2,290 | 2,300 | 2,301,800 |
2008/05/23 | 2,315 | 2,350 | 2,310 | 2,310 | 1,777,400 |
2008/05/22 | 2,320 | 2,325 | 2,285 | 2,325 | 2,084,300 |
2008/05/21 | 2,385 | 2,385 | 2,315 | 2,325 | 2,793,700 |
2008/05/20 | 2,370 | 2,400 | 2,370 | 2,395 | 1,984,900 |
2008/05/19 | 2,375 | 2,395 | 2,370 | 2,370 | 1,205,100 |
2008/05/16 | 2,390 | 2,405 | 2,365 | 2,375 | 1,460,900 |
2008/05/15 | 2,395 | 2,410 | 2,375 | 2,385 | 1,620,600 |
2008/05/14 | 2,385 | 2,400 | 2,365 | 2,390 | 1,752,400 |
2008/05/13 | 2,385 | 2,400 | 2,380 | 2,390 | 1,202,100 |
2008/05/12 | 2,405 | 2,430 | 2,380 | 2,385 | 1,411,500 |
2008/05/09 | 2,455 | 2,475 | 2,415 | 2,425 | 1,401,600 |
2008/05/08 | 2,485 | 2,495 | 2,445 | 2,450 | 2,118,800 |
2008/05/07 | 2,470 | 2,500 | 2,460 | 2,480 | 1,322,900 |
2008/05/02 | 2,380 | 2,450 | 2,370 | 2,435 | 3,257,700 |
2008/05/01 | 2,425 | 2,430 | 2,365 | 2,375 | 3,214,100 |
2008/04/30 | 2,455 | 2,465 | 2,435 | 2,435 | 1,892,900 |
2008/04/28 | 2,470 | 2,480 | 2,450 | 2,455 | 1,733,900 |
2008/04/25 | 2,460 | 2,495 | 2,450 | 2,455 | 1,684,000 |
2008/04/24 | 2,480 | 2,490 | 2,440 | 2,450 | 2,575,000 |
2008/04/23 | 2,495 | 2,545 | 2,485 | 2,490 | 1,569,900 |
2008/04/22 | 2,520 | 2,525 | 2,490 | 2,505 | 1,670,700 |
2008/04/21 | 2,525 | 2,545 | 2,495 | 2,520 | 1,275,200 |
2008/04/18 | 2,490 | 2,520 | 2,480 | 2,505 | 1,338,900 |
2008/04/17 | 2,500 | 2,510 | 2,470 | 2,480 | 1,875,200 |
2008/04/16 | 2,480 | 2,500 | 2,460 | 2,490 | 1,340,600 |
2008/04/15 | 2,495 | 2,500 | 2,470 | 2,490 | 1,256,500 |
2008/04/14 | 2,500 | 2,510 | 2,455 | 2,505 | 1,798,300 |
2008/04/11 | 2,530 | 2,540 | 2,500 | 2,535 | 1,461,300 |
2008/04/10 | 2,545 | 2,550 | 2,510 | 2,525 | 2,157,100 |
2008/04/09 | 2,615 | 2,625 | 2,545 | 2,570 | 1,580,300 |
2008/04/08 | 2,610 | 2,645 | 2,580 | 2,600 | 1,001,500 |
2008/04/07 | 2,640 | 2,640 | 2,595 | 2,610 | 1,305,300 |
2008/04/04 | 2,590 | 2,635 | 2,575 | 2,635 | 1,569,900 |
2008/04/03 | 2,595 | 2,605 | 2,565 | 2,585 | 2,711,600 |
2008/04/02 | 2,600 | 2,645 | 2,585 | 2,605 | 2,434,100 |
2008/04/01 | 2,500 | 2,585 | 2,490 | 2,585 | 2,056,800 |
2008/03/31 | 2,535 | 2,550 | 2,455 | 2,490 | 2,306,100 |
2008/03/28 | 2,515 | 2,560 | 2,480 | 2,530 | 3,180,500 |
2008/03/27 | 2,475 | 2,540 | 2,470 | 2,530 | 1,195,200 |
2008/03/26 | 2,510 | 2,545 | 2,460 | 2,475 | 2,942,600 |
2008/03/25 | 2,590 | 2,600 | 2,535 | 2,550 | 2,663,500 |
2008/03/24 | 2,565 | 2,615 | 2,545 | 2,545 | 2,225,400 |
2008/03/21 | 2,500 | 2,560 | 2,500 | 2,560 | 1,527,700 |
2008/03/19 | 2,550 | 2,555 | 2,450 | 2,475 | 1,999,300 |
2008/03/18 | 2,450 | 2,495 | 2,430 | 2,495 | 2,262,800 |
2008/03/17 | 2,510 | 2,510 | 2,415 | 2,425 | 2,971,300 |
2008/03/14 | 2,570 | 2,575 | 2,520 | 2,535 | 3,996,300 |
2008/03/13 | 2,600 | 2,605 | 2,530 | 2,585 | 3,760,800 |
2008/03/12 | 2,650 | 2,675 | 2,630 | 2,640 | 2,010,500 |
2008/03/11 | 2,675 | 2,685 | 2,620 | 2,640 | 1,863,900 |
2008/03/10 | 2,640 | 2,690 | 2,605 | 2,660 | 3,343,400 |
2008/03/07 | 2,545 | 2,590 | 2,525 | 2,565 | 1,563,700 |
2008/03/06 | 2,585 | 2,600 | 2,560 | 2,575 | 1,531,400 |
2008/03/05 | 2,600 | 2,600 | 2,535 | 2,570 | 3,624,400 |
2008/03/04 | 2,610 | 2,620 | 2,565 | 2,610 | 2,352,600 |
2008/03/03 | 2,640 | 2,640 | 2,610 | 2,620 | 2,396,200 |
2008/02/29 | 2,645 | 2,665 | 2,610 | 2,640 | 2,768,000 |
2008/02/28 | 2,655 | 2,665 | 2,645 | 2,655 | 1,716,600 |
2008/02/27 | 2,690 | 2,710 | 2,665 | 2,670 | 1,894,600 |
2008/02/26 | 2,730 | 2,730 | 2,650 | 2,655 | 2,050,300 |
2008/02/25 | 2,715 | 2,745 | 2,695 | 2,725 | 1,193,600 |
2008/02/22 | 2,710 | 2,725 | 2,685 | 2,710 | 1,615,100 |
2008/02/21 | 2,700 | 2,765 | 2,690 | 2,735 | 2,024,800 |
2008/02/20 | 2,785 | 2,785 | 2,685 | 2,695 | 2,322,600 |
2008/02/19 | 2,805 | 2,810 | 2,755 | 2,760 | 1,287,500 |
2008/02/18 | 2,830 | 2,855 | 2,800 | 2,805 | 1,570,200 |
2008/02/15 | 2,790 | 2,840 | 2,780 | 2,835 | 1,723,500 |
2008/02/14 | 2,800 | 2,850 | 2,795 | 2,830 | 1,762,700 |
2008/02/13 | 2,815 | 2,815 | 2,740 | 2,775 | 1,833,500 |
2008/02/12 | 2,745 | 2,800 | 2,705 | 2,780 | 1,957,900 |
2008/02/08 | 2,705 | 2,755 | 2,695 | 2,745 | 1,426,700 |
2008/02/07 | 2,695 | 2,745 | 2,670 | 2,745 | 1,743,200 |
2008/02/06 | 2,685 | 2,720 | 2,665 | 2,670 | 2,000,900 |
2008/02/05 | 2,720 | 2,745 | 2,710 | 2,740 | 1,505,100 |
2008/02/04 | 2,665 | 2,710 | 2,665 | 2,705 | 1,668,000 |
2008/02/01 | 2,670 | 2,670 | 2,610 | 2,645 | 3,285,000 |
2008/01/31 | 2,670 | 2,705 | 2,620 | 2,690 | 2,513,400 |
2008/01/30 | 2,780 | 2,795 | 2,660 | 2,690 | 2,697,000 |
2008/01/29 | 2,715 | 2,760 | 2,690 | 2,755 | 2,266,400 |
2008/01/28 | 2,725 | 2,770 | 2,715 | 2,715 | 1,691,300 |
2008/01/25 | 2,690 | 2,740 | 2,685 | 2,715 | 2,229,800 |
2008/01/24 | 2,655 | 2,710 | 2,650 | 2,660 | 2,440,900 |
2008/01/23 | 2,705 | 2,715 | 2,650 | 2,675 | 2,683,800 |
2008/01/22 | 2,730 | 2,775 | 2,670 | 2,705 | 2,752,500 |
2008/01/21 | 2,805 | 2,815 | 2,730 | 2,770 | 3,388,400 |
2008/01/18 | 2,840 | 2,900 | 2,810 | 2,855 | 3,132,800 |
2008/01/17 | 2,770 | 2,910 | 2,740 | 2,855 | 4,848,800 |
2008/01/16 | 2,720 | 2,810 | 2,710 | 2,785 | 4,148,000 |
2008/01/15 | 2,695 | 2,740 | 2,690 | 2,695 | 2,962,000 |
2008/01/11 | 2,705 | 2,720 | 2,670 | 2,700 | 2,628,300 |
2008/01/10 | 2,730 | 2,745 | 2,690 | 2,700 | 5,340,800 |
2008/01/09 | 2,710 | 2,765 | 2,700 | 2,750 | 2,825,100 |
2008/01/08 | 2,720 | 2,740 | 2,710 | 2,720 | 3,217,100 |
2008/01/07 | 2,710 | 2,755 | 2,700 | 2,745 | 1,952,100 |
2008/01/04 | 2,830 | 2,835 | 2,720 | 2,780 | 2,836,300 |