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
2009/12/30 2,260 2,265 2,220 2,220 833,200
2009/12/29 2,240 2,260 2,230 2,255 897,000
2009/12/28 2,250 2,265 2,240 2,240 685,000
2009/12/25 2,235 2,250 2,230 2,240 435,100
2009/12/24 2,240 2,250 2,215 2,245 812,200
2009/12/22 2,250 2,250 2,235 2,235 821,100
2009/12/21 2,260 2,265 2,235 2,235 888,100
2009/12/18 2,265 2,270 2,240 2,260 1,439,400
2009/12/17 2,285 2,290 2,250 2,260 1,584,700
2009/12/16 2,255 2,310 2,255 2,280 2,064,400
2009/12/15 2,235 2,265 2,235 2,250 1,407,000
2009/12/14 2,250 2,255 2,205 2,230 1,663,900
2009/12/11 2,255 2,260 2,230 2,250 2,142,100
2009/12/10 2,265 2,275 2,245 2,255 1,765,100
2009/12/09 2,250 2,270 2,240 2,240 1,823,500
2009/12/08 2,240 2,260 2,235 2,250 1,817,500
2009/12/07 2,230 2,245 2,225 2,230 1,189,800
2009/12/04 2,235 2,245 2,220 2,225 1,806,800
2009/12/03 2,180 2,230 2,175 2,230 2,578,600
2009/12/02 2,175 2,190 2,140 2,175 2,894,500
2009/12/01 2,200 2,200 2,180 2,195 1,950,900
2009/11/30 2,190 2,210 2,155 2,210 2,594,900
2009/11/27 2,140 2,165 2,130 2,155 1,847,300
2009/11/26 2,155 2,165 2,130 2,135 1,266,600
2009/11/25 2,135 2,160 2,120 2,150 1,623,200
2009/11/24 2,105 2,140 2,100 2,115 2,956,900
2009/11/20 2,100 2,110 2,085 2,100 1,382,600
2009/11/19 2,110 2,110 2,070 2,100 1,864,300
2009/11/18 2,095 2,110 2,085 2,110 1,795,200
2009/11/17 2,065 2,105 2,065 2,095 1,854,500
2009/11/16 2,040 2,075 2,040 2,065 1,418,100
2009/11/13 2,025 2,040 2,015 2,040 1,845,200
2009/11/12 2,030 2,035 2,010 2,020 1,619,300
2009/11/11 2,040 2,060 2,020 2,025 2,260,700
2009/11/10 2,025 2,050 2,015 2,025 1,870,900
2009/11/09 2,070 2,075 2,020 2,025 1,746,700
2009/11/06 2,075 2,075 2,045 2,065 1,825,100
2009/11/05 2,100 2,105 2,075 2,075 839,600
2009/11/04 2,095 2,120 2,075 2,120 1,941,200
2009/11/02 2,050 2,110 2,040 2,105 3,229,100
2009/10/30 2,025 2,030 2,015 2,020 1,515,500
2009/10/29 2,020 2,045 2,015 2,015 2,215,200
2009/10/28 2,010 2,030 2,010 2,030 1,310,300
2009/10/27 2,050 2,055 2,015 2,020 1,294,000
2009/10/26 2,025 2,070 2,025 2,060 1,207,400
2009/10/23 2,075 2,075 2,040 2,040 2,046,800
2009/10/22 2,090 2,095 2,070 2,090 1,388,100
2009/10/21 2,075 2,095 2,070 2,095 1,389,400
2009/10/20 2,055 2,085 2,050 2,070 1,399,900
2009/10/19 2,055 2,065 2,050 2,065 1,262,700
2009/10/16 2,065 2,070 2,050 2,055 1,511,200
2009/10/15 2,070 2,075 2,055 2,070 1,254,500
2009/10/14 2,060 2,095 2,055 2,070 1,790,600
2009/10/13 2,080 2,080 2,050 2,060 1,160,400
2009/10/09 2,095 2,100 2,065 2,085 1,660,000
2009/10/08 2,110 2,115 2,080 2,095 1,582,000
2009/10/07 2,150 2,150 2,120 2,130 1,216,100
2009/10/06 2,180 2,180 2,125 2,145 2,575,700
2009/10/05 2,200 2,215 2,185 2,195 1,083,800
2009/10/02 2,165 2,205 2,160 2,190 1,682,800
2009/10/01 2,185 2,195 2,165 2,175 906,600
2009/09/30 2,160 2,185 2,160 2,180 1,463,300
2009/09/29 2,160 2,170 2,150 2,170 1,237,900
2009/09/28 2,160 2,200 2,155 2,185 1,429,800
2009/09/25 2,165 2,170 2,135 2,170 1,323,200
2009/09/24 2,200 2,225 2,195 2,210 1,924,700
2009/09/18 2,175 2,195 2,160 2,195 1,763,200
2009/09/17 2,165 2,175 2,155 2,175 1,383,700
2009/09/16 2,170 2,185 2,140 2,145 1,392,700
2009/09/15 2,145 2,165 2,140 2,155 1,009,700
2009/09/14 2,150 2,150 2,135 2,140 1,127,900
2009/09/11 2,155 2,160 2,135 2,145 2,194,300
2009/09/10 2,135 2,155 2,135 2,150 1,200,900
2009/09/09 2,150 2,150 2,130 2,135 878,700
2009/09/08 2,145 2,160 2,140 2,155 1,032,800
2009/09/07 2,155 2,155 2,145 2,145 607,800
2009/09/04 2,170 2,185 2,135 2,145 1,919,500
2009/09/03 2,150 2,155 2,140 2,145 1,188,900
2009/09/02 2,160 2,160 2,130 2,140 1,207,700
2009/09/01 2,165 2,180 2,155 2,165 970,500
2009/08/31 2,165 2,180 2,150 2,165 1,857,200
2009/08/28 2,130 2,160 2,125 2,150 1,633,200
2009/08/27 2,130 2,145 2,115 2,135 2,015,600
2009/08/26 2,130 2,140 2,125 2,130 1,524,100
2009/08/25 2,115 2,140 2,115 2,130 1,838,100
2009/08/24 2,110 2,150 2,110 2,135 1,491,600
2009/08/21 2,155 2,155 2,110 2,125 2,516,100
2009/08/20 2,150 2,175 2,150 2,175 1,162,700
2009/08/19 2,170 2,175 2,155 2,170 1,530,000
2009/08/18 2,165 2,190 2,165 2,180 1,223,300
2009/08/17 2,190 2,195 2,150 2,165 1,764,600
2009/08/14 2,185 2,200 2,185 2,200 1,390,200
2009/08/13 2,210 2,210 2,190 2,205 1,062,000
2009/08/12 2,210 2,220 2,190 2,210 2,434,600
2009/08/11 2,230 2,245 2,215 2,230 2,066,300
2009/08/10 2,275 2,280 2,255 2,260 1,202,900
2009/08/07 2,265 2,275 2,260 2,275 1,065,500
2009/08/06 2,290 2,300 2,270 2,275 1,389,100
2009/08/05 2,285 2,335 2,280 2,305 1,647,900
2009/08/04 2,265 2,295 2,265 2,290 1,249,900
2009/08/03 2,290 2,295 2,255 2,260 903,200
2009/07/31 2,280 2,290 2,255 2,280 1,172,100
2009/07/30 2,280 2,295 2,255 2,285 1,147,600
2009/07/29 2,300 2,310 2,270 2,275 1,211,600
2009/07/28 2,305 2,310 2,295 2,305 559,300
2009/07/27 2,315 2,320 2,300 2,300 674,300
2009/07/24 2,310 2,320 2,280 2,300 1,022,100
2009/07/23 2,300 2,320 2,295 2,305 960,400
2009/07/22 2,320 2,340 2,305 2,315 1,507,500
2009/07/21 2,305 2,335 2,280 2,305 1,513,000
2009/07/17 2,255 2,305 2,250 2,290 2,224,100
2009/07/16 2,250 2,270 2,235 2,245 1,538,000
2009/07/15 2,260 2,290 2,230 2,245 1,794,400
2009/07/14 2,290 2,300 2,240 2,260 1,633,500
2009/07/13 2,300 2,330 2,290 2,295 1,248,800
2009/07/10 2,320 2,325 2,285 2,305 1,325,400
2009/07/09 2,305 2,315 2,275 2,310 1,486,400
2009/07/08 2,290 2,330 2,290 2,310 1,881,100
2009/07/07 2,260 2,320 2,260 2,315 2,323,300
2009/07/06 2,225 2,265 2,215 2,250 1,216,900
2009/07/03 2,215 2,235 2,200 2,230 1,441,100
2009/07/02 2,260 2,270 2,230 2,235 1,448,800
2009/07/01 2,245 2,270 2,235 2,240 2,151,300
2009/06/30 2,210 2,245 2,205 2,230 1,163,700
2009/06/29 2,220 2,230 2,190 2,205 938,100
2009/06/26 2,210 2,225 2,180 2,210 1,051,100
2009/06/25 2,200 2,215 2,170 2,200 1,266,200
2009/06/24 2,225 2,240 2,190 2,195 1,395,300
2009/06/23 2,225 2,230 2,190 2,225 2,065,300
2009/06/22 2,235 2,265 2,230 2,230 1,538,700
2009/06/19 2,185 2,225 2,180 2,210 2,150,500
2009/06/18 2,165 2,180 2,160 2,170 1,067,700
2009/06/17 2,175 2,195 2,160 2,175 1,341,200
2009/06/16 2,200 2,210 2,165 2,175 2,574,900
2009/06/15 2,170 2,195 2,155 2,185 1,818,500
2009/06/12 2,125 2,170 2,120 2,160 2,483,200
2009/06/11 2,140 2,150 2,130 2,130 1,335,000
2009/06/10 2,140 2,155 2,135 2,150 1,675,700
2009/06/09 2,140 2,155 2,130 2,140 1,495,100
2009/06/08 2,150 2,155 2,130 2,135 1,161,900
2009/06/05 2,160 2,160 2,145 2,150 749,800
2009/06/04 2,145 2,165 2,140 2,150 1,049,900
2009/06/03 2,160 2,165 2,140 2,145 848,100
2009/06/02 2,190 2,190 2,150 2,155 1,134,300
2009/06/01 2,125 2,195 2,120 2,170 2,003,300
2009/05/29 2,120 2,120 2,100 2,120 2,010,300
2009/05/28 2,115 2,140 2,110 2,115 1,327,500
2009/05/27 2,125 2,150 2,115 2,120 1,198,400
2009/05/26 2,125 2,135 2,120 2,125 898,800
2009/05/25 2,130 2,155 2,125 2,125 888,100
2009/05/22 2,120 2,140 2,120 2,130 909,800
2009/05/21 2,155 2,155 2,120 2,130 1,741,700
2009/05/20 2,175 2,180 2,150 2,160 1,086,700
2009/05/19 2,125 2,150 2,110 2,145 1,614,400
2009/05/18 2,130 2,135 2,105 2,105 1,188,100
2009/05/15 2,140 2,150 2,130 2,130 1,065,600
2009/05/14 2,145 2,155 2,130 2,140 1,454,700
2009/05/13 2,135 2,180 2,130 2,165 1,706,500
2009/05/12 2,150 2,155 2,130 2,135 997,500
2009/05/11 2,145 2,160 2,130 2,140 1,328,800
2009/05/08 2,130 2,170 2,120 2,135 3,010,500
2009/05/07 2,145 2,170 2,115 2,120 1,666,800
2009/05/01 2,170 2,185 2,115 2,120 2,562,800
2009/04/30 2,135 2,205 2,135 2,170 2,501,600
2009/04/28 2,130 2,160 2,130 2,135 1,329,600
2009/04/27 2,135 2,145 2,115 2,130 1,312,200
2009/04/24 2,125 2,130 2,110 2,115 1,442,200
2009/04/23 2,095 2,160 2,090 2,145 1,831,000
2009/04/22 2,105 2,115 2,085 2,090 972,700
2009/04/21 2,105 2,110 2,060 2,100 2,148,100
2009/04/20 2,125 2,130 2,090 2,100 987,700
2009/04/17 2,120 2,125 2,100 2,105 1,391,500
2009/04/16 2,130 2,150 2,105 2,125 2,017,200
2009/04/15 2,100 2,145 2,080 2,120 1,795,800
2009/04/14 2,090 2,110 2,080 2,090 1,548,900
2009/04/13 2,130 2,130 2,090 2,100 1,541,500
2009/04/10 2,150 2,155 2,110 2,125 997,900
2009/04/09 2,125 2,140 2,085 2,130 1,710,000
2009/04/08 2,120 2,140 2,090 2,140 1,991,300
2009/04/07 2,115 2,155 2,090 2,115 2,261,700
2009/04/06 2,135 2,150 2,080 2,105 2,404,400
2009/04/03 2,165 2,170 2,110 2,115 2,527,000
2009/04/02 2,185 2,205 2,155 2,175 2,141,400
2009/04/01 2,170 2,220 2,130 2,160 1,597,000
2009/03/31 2,220 2,235 2,135 2,170 1,905,300
2009/03/30 2,225 2,280 2,225 2,235 2,085,700
2009/03/27 2,285 2,300 2,215 2,215 2,924,000
2009/03/26 2,280 2,315 2,240 2,290 1,778,300
2009/03/25 2,260 2,335 2,240 2,335 2,210,800
2009/03/24 2,260 2,275 2,215 2,245 1,857,600
2009/03/23 2,180 2,240 2,180 2,225 2,194,700
2009/03/19 2,290 2,310 2,185 2,185 2,064,000
2009/03/18 2,155 2,235 2,145 2,225 2,526,600
2009/03/17 2,135 2,180 2,110 2,160 2,037,900
2009/03/16 2,130 2,185 2,115 2,135 1,529,000
2009/03/13 2,060 2,145 2,055 2,125 3,467,500
2009/03/12 2,140 2,140 2,040 2,080 2,913,600
2009/03/11 2,200 2,240 2,135 2,140 2,686,300
2009/03/10 2,250 2,255 2,180 2,180 2,768,700
2009/03/09 2,300 2,310 2,250 2,275 1,778,000
2009/03/06 2,280 2,345 2,270 2,320 1,818,100
2009/03/05 2,265 2,340 2,235 2,300 3,033,000
2009/03/04 2,280 2,280 2,215 2,240 2,034,100
2009/03/03 2,300 2,315 2,280 2,285 1,728,600
2009/03/02 2,345 2,355 2,320 2,340 1,795,000
2009/02/27 2,350 2,425 2,330 2,425 2,533,000
2009/02/26 2,350 2,375 2,315 2,335 1,558,200
2009/02/25 2,345 2,350 2,300 2,335 1,438,400
2009/02/24 2,340 2,355 2,305 2,340 1,377,600
2009/02/23 2,330 2,380 2,325 2,365 1,415,700
2009/02/20 2,405 2,430 2,340 2,350 2,039,400
2009/02/19 2,400 2,415 2,380 2,400 944,900
2009/02/18 2,385 2,410 2,365 2,380 1,272,500
2009/02/17 2,410 2,415 2,365 2,390 1,010,200
2009/02/16 2,325 2,410 2,325 2,405 1,261,500
2009/02/13 2,330 2,370 2,305 2,320 1,260,100
2009/02/12 2,305 2,340 2,300 2,320 1,596,000
2009/02/10 2,340 2,370 2,320 2,325 1,291,000
2009/02/09 2,400 2,410 2,315 2,330 1,908,500
2009/02/06 2,425 2,450 2,390 2,400 1,499,600
2009/02/05 2,435 2,435 2,395 2,420 2,011,200
2009/02/04 2,420 2,460 2,385 2,460 1,694,000
2009/02/03 2,480 2,495 2,420 2,420 1,826,700
2009/02/02 2,560 2,565 2,465 2,505 1,429,800
2009/01/30 2,530 2,570 2,505 2,570 2,291,900
2009/01/29 2,440 2,490 2,420 2,490 1,959,600
2009/01/28 2,500 2,510 2,455 2,460 1,234,500
2009/01/27 2,500 2,550 2,485 2,535 1,641,700
2009/01/26 2,445 2,485 2,435 2,470 1,028,400
2009/01/23 2,495 2,495 2,435 2,450 1,336,700
2009/01/22 2,470 2,515 2,425 2,515 1,693,900
2009/01/21 2,425 2,465 2,410 2,430 1,450,000
2009/01/20 2,485 2,490 2,425 2,460 1,245,100
2009/01/19 2,485 2,515 2,440 2,470 1,005,000
2009/01/16 2,425 2,515 2,420 2,500 1,788,300
2009/01/15 2,360 2,430 2,340 2,415 1,740,400
2009/01/14 2,400 2,430 2,375 2,395 1,166,400
2009/01/13 2,460 2,475 2,390 2,395 1,339,300
2009/01/09 2,455 2,490 2,420 2,445 1,674,400
2009/01/08 2,445 2,495 2,440 2,440 1,604,700
2009/01/07 2,565 2,570 2,405 2,425 3,139,400
2009/01/06 2,685 2,695 2,525 2,540 2,551,300
2009/01/05 2,735 2,740 2,660 2,670 1,046,700

このページの先頭へ