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
2010/12/30 2,006 2,014 1,996 1,996 1,149,700
2010/12/29 1,987 2,016 1,986 2,012 1,344,800
2010/12/28 1,992 1,996 1,986 1,988 919,200
2010/12/27 1,991 1,995 1,988 1,991 1,400,200
2010/12/24 2,000 2,007 1,997 2,000 1,245,100
2010/12/22 2,002 2,005 1,998 2,004 1,899,000
2010/12/21 2,000 2,012 2,000 2,007 1,550,600
2010/12/20 2,009 2,009 1,999 2,004 1,549,600
2010/12/17 2,008 2,012 2,002 2,004 1,541,300
2010/12/16 2,009 2,016 2,007 2,008 1,611,400
2010/12/15 2,015 2,020 2,008 2,009 1,498,000
2010/12/14 2,000 2,020 1,998 2,020 1,424,700
2010/12/13 2,007 2,008 1,997 2,007 1,462,200
2010/12/10 2,021 2,021 1,999 2,007 3,221,100
2010/12/09 2,008 2,014 2,000 2,005 1,612,500
2010/12/08 2,012 2,023 2,003 2,013 2,292,200
2010/12/07 2,006 2,024 2,004 2,019 1,427,300
2010/12/06 2,000 2,015 1,998 2,004 1,053,900
2010/12/03 2,024 2,031 1,998 2,002 1,593,400
2010/12/02 2,010 2,028 2,010 2,013 2,641,200
2010/12/01 1,987 2,008 1,986 2,006 2,281,600
2010/11/30 2,008 2,009 1,978 1,978 2,833,800
2010/11/29 1,968 1,996 1,968 1,987 1,512,200
2010/11/26 1,958 1,981 1,958 1,974 1,477,200
2010/11/25 1,971 1,973 1,955 1,960 1,974,000
2010/11/24 1,973 1,978 1,955 1,966 1,663,300
2010/11/22 1,980 1,982 1,967 1,969 1,171,200
2010/11/19 1,982 1,985 1,970 1,975 1,550,700
2010/11/18 1,975 1,985 1,969 1,978 1,971,300
2010/11/17 1,962 1,983 1,953 1,976 1,412,100
2010/11/16 2,005 2,010 1,960 1,973 2,688,800
2010/11/15 2,005 2,015 1,992 2,015 932,300
2010/11/12 2,001 2,021 1,997 2,008 1,273,800
2010/11/11 2,014 2,029 2,000 2,008 897,200
2010/11/10 1,997 2,029 1,996 2,022 1,560,600
2010/11/09 1,994 2,010 1,989 2,003 1,380,600
2010/11/08 1,981 1,992 1,965 1,992 1,873,900
2010/11/05 1,987 2,010 1,966 1,974 2,362,900
2010/11/04 1,972 1,998 1,959 1,969 1,640,400
2010/11/02 1,961 1,968 1,951 1,959 1,547,200
2010/11/01 2,009 2,010 1,954 1,961 3,055,500
2010/10/29 1,975 2,036 1,962 2,036 3,383,800
2010/10/28 1,955 1,969 1,942 1,957 3,124,200
2010/10/27 1,955 1,966 1,937 1,953 1,910,500
2010/10/26 1,943 1,975 1,940 1,958 1,563,800
2010/10/25 1,960 1,965 1,934 1,934 1,509,700
2010/10/22 1,976 1,976 1,959 1,963 1,338,700
2010/10/21 1,956 1,970 1,934 1,968 1,791,000
2010/10/20 1,985 1,985 1,949 1,966 2,519,500
2010/10/19 1,988 2,002 1,976 1,989 3,226,700
2010/10/18 1,918 1,980 1,918 1,977 2,375,300
2010/10/15 1,933 1,939 1,908 1,910 2,208,200
2010/10/14 1,926 1,942 1,912 1,935 2,899,000
2010/10/13 1,942 1,949 1,915 1,915 3,762,600
2010/10/12 2,000 2,000 1,935 1,944 3,239,000
2010/10/08 1,997 2,020 1,985 1,988 5,439,600
2010/10/07 2,065 2,080 2,035 2,047 3,047,600
2010/10/06 2,073 2,080 2,064 2,076 1,989,800
2010/10/05 2,050 2,092 2,042 2,080 2,164,500
2010/10/04 2,080 2,084 2,050 2,056 1,744,100
2010/10/01 2,078 2,085 2,052 2,081 2,486,800
2010/09/30 2,109 2,121 2,054 2,063 3,245,900
2010/09/29 2,152 2,154 2,107 2,115 3,481,000
2010/09/28 2,175 2,192 2,164 2,166 1,554,000
2010/09/27 2,180 2,213 2,162 2,205 1,934,800
2010/09/24 2,179 2,193 2,165 2,167 2,529,200
2010/09/22 2,203 2,212 2,195 2,195 1,526,900
2010/09/21 2,203 2,217 2,196 2,209 1,893,200
2010/09/17 2,200 2,204 2,189 2,203 1,711,300
2010/09/16 2,237 2,242 2,187 2,193 3,135,000
2010/09/15 2,241 2,258 2,235 2,236 2,291,100
2010/09/14 2,246 2,258 2,237 2,241 1,327,300
2010/09/13 2,253 2,265 2,247 2,248 1,501,100
2010/09/10 2,269 2,275 2,237 2,253 2,714,500
2010/09/09 2,260 2,274 2,253 2,274 1,262,400
2010/09/08 2,261 2,264 2,241 2,258 1,214,400
2010/09/07 2,258 2,273 2,254 2,267 819,100
2010/09/06 2,250 2,272 2,245 2,270 1,172,500
2010/09/03 2,241 2,257 2,227 2,243 1,303,600
2010/09/02 2,241 2,250 2,230 2,250 1,230,100
2010/09/01 2,213 2,241 2,195 2,241 1,948,200
2010/08/31 2,215 2,228 2,209 2,213 2,108,600
2010/08/30 2,220 2,244 2,209 2,225 1,413,000
2010/08/27 2,181 2,219 2,181 2,209 1,866,100
2010/08/26 2,185 2,198 2,171 2,198 1,360,500
2010/08/25 2,181 2,194 2,180 2,189 1,159,600
2010/08/24 2,191 2,202 2,184 2,195 1,103,600
2010/08/23 2,180 2,201 2,173 2,201 1,278,200
2010/08/20 2,171 2,185 2,166 2,182 1,514,400
2010/08/19 2,195 2,200 2,187 2,197 1,077,200
2010/08/18 2,210 2,210 2,184 2,202 1,566,600
2010/08/17 2,182 2,220 2,176 2,211 1,271,100
2010/08/16 2,161 2,187 2,161 2,187 773,000
2010/08/13 2,165 2,178 2,151 2,170 1,131,800
2010/08/12 2,142 2,178 2,141 2,175 1,718,400
2010/08/11 2,150 2,157 2,135 2,153 1,114,300
2010/08/10 2,175 2,176 2,155 2,165 1,200,600
2010/08/09 2,169 2,185 2,166 2,185 896,600
2010/08/06 2,154 2,172 2,150 2,171 1,065,100
2010/08/05 2,150 2,169 2,144 2,168 1,391,500
2010/08/04 2,130 2,141 2,120 2,141 1,576,800
2010/08/03 2,160 2,163 2,129 2,136 1,751,000
2010/08/02 2,151 2,163 2,142 2,154 1,149,300
2010/07/30 2,179 2,181 2,142 2,142 1,769,400
2010/07/29 2,185 2,190 2,175 2,185 1,118,100
2010/07/28 2,196 2,196 2,185 2,189 790,000
2010/07/27 2,173 2,192 2,163 2,183 1,281,200
2010/07/26 2,183 2,189 2,174 2,176 1,239,800
2010/07/23 2,182 2,190 2,174 2,189 1,469,700
2010/07/22 2,170 2,189 2,168 2,175 1,523,500
2010/07/21 2,166 2,191 2,160 2,178 1,132,900
2010/07/20 2,157 2,181 2,152 2,168 1,845,800
2010/07/16 2,170 2,183 2,162 2,174 1,326,000
2010/07/15 2,194 2,200 2,171 2,173 1,113,900
2010/07/14 2,206 2,217 2,192 2,196 1,238,400
2010/07/13 2,205 2,209 2,191 2,197 1,076,300
2010/07/12 2,225 2,225 2,202 2,203 781,800
2010/07/09 2,238 2,241 2,221 2,230 1,414,600
2010/07/08 2,220 2,244 2,217 2,242 1,245,000
2010/07/07 2,195 2,213 2,181 2,211 1,366,300
2010/07/06 2,187 2,203 2,183 2,202 980,700
2010/07/05 2,193 2,209 2,182 2,198 783,300
2010/07/02 2,180 2,194 2,167 2,194 1,213,900
2010/07/01 2,195 2,202 2,184 2,192 1,232,500
2010/06/30 2,193 2,219 2,190 2,202 2,061,000
2010/06/29 2,203 2,213 2,192 2,210 1,281,700
2010/06/28 2,200 2,218 2,190 2,208 1,294,500
2010/06/25 2,161 2,192 2,161 2,192 1,013,700
2010/06/24 2,170 2,199 2,168 2,179 1,062,600
2010/06/23 2,155 2,189 2,154 2,167 1,417,500
2010/06/22 2,173 2,198 2,173 2,187 805,900
2010/06/21 2,194 2,208 2,185 2,191 749,100
2010/06/18 2,199 2,204 2,187 2,188 1,404,900
2010/06/17 2,190 2,205 2,185 2,195 955,500
2010/06/16 2,187 2,200 2,174 2,195 870,500
2010/06/15 2,170 2,196 2,164 2,186 1,169,400
2010/06/14 2,169 2,178 2,156 2,169 1,114,800
2010/06/11 2,177 2,180 2,159 2,172 1,917,600
2010/06/10 2,168 2,186 2,163 2,172 951,500
2010/06/09 2,155 2,188 2,145 2,177 1,451,900
2010/06/08 2,163 2,180 2,138 2,172 1,945,900
2010/06/07 2,140 2,158 2,136 2,152 1,334,500
2010/06/04 2,177 2,177 2,151 2,170 1,152,800
2010/06/03 2,171 2,181 2,153 2,176 1,429,700
2010/06/02 2,132 2,179 2,132 2,165 1,967,100
2010/06/01 2,116 2,150 2,106 2,145 1,617,700
2010/05/31 2,106 2,128 2,103 2,109 1,609,600
2010/05/28 2,106 2,121 2,100 2,100 2,135,300
2010/05/27 2,121 2,138 2,101 2,105 2,266,700
2010/05/26 2,119 2,172 2,114 2,134 3,288,400
2010/05/25 2,101 2,141 2,100 2,141 1,958,600
2010/05/24 2,115 2,144 2,100 2,109 1,877,300
2010/05/21 2,124 2,162 2,110 2,121 2,381,700
2010/05/20 2,149 2,167 2,135 2,157 1,666,700
2010/05/19 2,140 2,163 2,132 2,148 1,905,200
2010/05/18 2,150 2,160 2,135 2,146 1,801,700
2010/05/17 2,143 2,167 2,132 2,156 2,215,100
2010/05/14 2,136 2,149 2,130 2,143 1,540,900
2010/05/13 2,163 2,165 2,138 2,150 1,235,400
2010/05/12 2,151 2,170 2,136 2,160 1,316,700
2010/05/11 2,164 2,169 2,135 2,151 2,398,800
2010/05/10 2,136 2,180 2,115 2,170 2,017,400
2010/05/07 2,134 2,146 2,120 2,139 2,362,300
2010/05/06 2,169 2,183 2,151 2,167 2,406,600
2010/04/30 2,184 2,196 2,174 2,184 2,738,000
2010/04/28 2,205 2,209 2,180 2,180 2,714,400
2010/04/27 2,222 2,227 2,212 2,225 1,142,600
2010/04/26 2,231 2,242 2,225 2,233 1,146,600
2010/04/23 2,220 2,237 2,206 2,226 2,261,700
2010/04/22 2,268 2,268 2,224 2,233 2,736,800
2010/04/21 2,264 2,288 2,253 2,274 2,453,000
2010/04/20 2,248 2,268 2,240 2,263 1,926,700
2010/04/19 2,270 2,288 2,249 2,251 2,274,700
2010/04/16 2,263 2,302 2,255 2,276 2,979,200
2010/04/15 2,264 2,269 2,242 2,250 2,233,700
2010/04/14 2,277 2,288 2,261 2,261 1,827,200
2010/04/13 2,280 2,283 2,255 2,276 1,799,800
2010/04/12 2,300 2,300 2,286 2,286 846,200
2010/04/09 2,280 2,298 2,280 2,287 1,395,300
2010/04/08 2,306 2,318 2,293 2,301 1,161,200
2010/04/07 2,320 2,328 2,303 2,311 1,342,100
2010/04/06 2,290 2,305 2,286 2,300 1,255,900
2010/04/05 2,321 2,324 2,280 2,290 1,277,000
2010/04/02 2,351 2,351 2,314 2,317 1,084,300
2010/04/01 2,341 2,349 2,324 2,328 1,367,600
2010/03/31 2,335 2,348 2,316 2,337 2,211,000
2010/03/30 2,300 2,341 2,293 2,338 1,985,500
2010/03/29 2,285 2,299 2,278 2,290 1,651,200
2010/03/26 2,326 2,343 2,321 2,343 1,481,800
2010/03/25 2,323 2,333 2,316 2,322 2,032,300
2010/03/24 2,340 2,348 2,312 2,322 2,297,400
2010/03/23 2,341 2,368 2,331 2,337 2,102,600
2010/03/19 2,350 2,371 2,340 2,371 1,156,200
2010/03/18 2,351 2,359 2,341 2,356 907,600
2010/03/17 2,351 2,362 2,343 2,354 1,379,400
2010/03/16 2,339 2,369 2,332 2,350 815,600
2010/03/15 2,333 2,350 2,332 2,339 794,400
2010/03/12 2,327 2,340 2,322 2,333 2,227,800
2010/03/11 2,354 2,362 2,335 2,345 1,030,300
2010/03/10 2,333 2,357 2,333 2,345 1,044,900
2010/03/09 2,368 2,373 2,336 2,343 1,683,300
2010/03/08 2,385 2,389 2,354 2,368 1,624,500
2010/03/05 2,398 2,418 2,375 2,385 1,454,200
2010/03/04 2,397 2,400 2,379 2,387 1,794,100
2010/03/03 2,360 2,390 2,359 2,390 1,116,800
2010/03/02 2,367 2,379 2,354 2,375 1,122,800
2010/03/01 2,345 2,365 2,330 2,356 1,626,400
2010/02/26 2,350 2,390 2,342 2,355 1,705,300
2010/02/25 2,337 2,369 2,327 2,354 1,745,900
2010/02/24 2,310 2,338 2,310 2,336 1,536,600
2010/02/23 2,351 2,369 2,341 2,354 1,418,900
2010/02/22 2,310 2,368 2,305 2,341 1,775,600
2010/02/19 2,311 2,311 2,282 2,284 1,635,600
2010/02/18 2,292 2,308 2,282 2,301 1,245,800
2010/02/17 2,326 2,334 2,306 2,316 1,017,400
2010/02/16 2,290 2,311 2,282 2,304 750,900
2010/02/15 2,303 2,320 2,278 2,300 1,207,700
2010/02/12 2,300 2,305 2,281 2,294 1,023,500
2010/02/10 2,256 2,279 2,250 2,272 962,800
2010/02/09 2,260 2,297 2,259 2,267 1,242,100
2010/02/08 2,279 2,292 2,258 2,281 1,018,900
2010/02/05 2,294 2,320 2,273 2,281 1,469,300
2010/02/04 2,295 2,334 2,294 2,323 1,273,900
2010/02/03 2,283 2,329 2,278 2,295 1,049,400
2010/02/02 2,256 2,290 2,250 2,283 1,214,500
2010/02/01 2,294 2,305 2,257 2,289 1,504,400
2010/01/29 2,272 2,294 2,270 2,293 1,842,800
2010/01/28 2,295 2,296 2,260 2,271 1,674,900
2010/01/27 2,303 2,337 2,291 2,294 1,792,700
2010/01/26 2,331 2,339 2,302 2,302 1,550,000
2010/01/25 2,330 2,374 2,324 2,330 1,741,300
2010/01/22 2,346 2,364 2,306 2,326 2,409,800
2010/01/21 2,352 2,372 2,341 2,365 2,331,200
2010/01/20 2,347 2,362 2,340 2,351 2,093,300
2010/01/19 2,317 2,332 2,303 2,327 1,218,500
2010/01/18 2,310 2,329 2,310 2,317 1,427,600
2010/01/15 2,308 2,310 2,298 2,310 1,288,400
2010/01/14 2,296 2,308 2,291 2,308 1,006,400
2010/01/13 2,287 2,317 2,286 2,295 1,334,500
2010/01/12 2,277 2,290 2,276 2,286 1,003,400
2010/01/08 2,272 2,282 2,256 2,275 1,695,100
2010/01/07 2,270 2,282 2,256 2,273 1,336,900
2010/01/06 2,268 2,280 2,251 2,270 1,659,200
2010/01/05 2,274 2,280 2,243 2,259 1,265,200
2010/01/04 2,250 2,260 2,243 2,250 947,400

このページの先頭へ