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
2012/12/28 1,165 1,167 1,125 1,150 2,628,200
2012/12/27 1,175 1,185 1,161 1,162 1,945,800
2012/12/26 1,185 1,187 1,163 1,169 1,696,800
2012/12/25 1,188 1,198 1,164 1,177 2,342,700
2012/12/21 1,163 1,172 1,136 1,158 3,605,200
2012/12/20 1,143 1,184 1,123 1,157 6,479,600
2012/12/19 1,160 1,169 1,133 1,159 5,253,100
2012/12/18 1,200 1,205 1,143 1,147 4,727,800
2012/12/17 1,103 1,250 1,074 1,188 11,411,300
2012/12/14 1,047 1,097 1,046 1,084 3,936,100
2012/12/13 1,072 1,072 1,051 1,055 2,172,400
2012/12/12 1,040 1,063 1,038 1,055 2,594,000
2012/12/11 1,031 1,048 1,004 1,041 5,626,100
2012/12/10 1,150 1,150 1,078 1,085 3,232,000
2012/12/07 1,063 1,125 1,059 1,120 4,690,900
2012/12/06 1,059 1,078 1,053 1,058 4,174,000
2012/12/05 1,052 1,070 1,045 1,051 2,519,300
2012/12/04 1,069 1,084 1,053 1,061 3,243,600
2012/12/03 1,116 1,125 1,063 1,074 4,122,300
2012/11/30 1,113 1,129 1,103 1,114 5,241,800
2012/11/29 1,084 1,110 1,079 1,100 3,257,300
2012/11/28 1,095 1,116 1,063 1,063 3,988,100
2012/11/27 1,130 1,150 1,092 1,117 4,338,200
2012/11/26 1,085 1,142 1,081 1,141 5,132,100
2012/11/22 1,073 1,092 1,062 1,081 3,399,200
2012/11/21 1,068 1,073 1,045 1,058 2,493,000
2012/11/20 1,090 1,091 1,026 1,055 3,859,200
2012/11/19 1,045 1,087 1,043 1,073 4,909,500
2012/11/16 1,020 1,040 1,010 1,035 4,472,200
2012/11/15 975 1,017 963 1,013 4,640,600
2012/11/14 978 980 956 960 1,585,700
2012/11/13 962 984 955 972 2,809,000
2012/11/12 974 989 960 962 2,536,500
2012/11/09 984 998 963 977 2,984,100
2012/11/08 976 1,011 966 995 5,396,200
2012/11/07 925 1,000 921 995 7,784,700
2012/11/06 868 942 867 935 6,963,700
2012/11/05 885 887 857 869 3,556,600
2012/11/02 871 883 857 878 3,425,200
2012/11/01 853 874 836 870 4,992,600
2012/10/31 834 835 815 823 4,031,000
2012/10/30 838 849 824 835 5,512,400
2012/10/29 821 837 812 833 3,688,700
2012/10/26 866 877 812 821 6,973,100
2012/10/25 851 867 836 864 4,893,700
2012/10/24 906 926 836 842 7,644,600
2012/10/23 981 983 887 891 6,097,200
2012/10/22 1,013 1,024 988 989 2,943,400
2012/10/19 994 1,019 992 1,013 2,522,200
2012/10/18 969 991 969 986 2,216,600
2012/10/17 958 977 950 966 2,487,400
2012/10/16 958 968 940 958 2,088,900
2012/10/15 950 971 941 962 1,864,500
2012/10/12 939 954 926 949 2,379,900
2012/10/11 920 968 917 949 3,166,300
2012/10/10 920 937 904 925 3,202,900
2012/10/09 998 1,006 937 939 3,168,000
2012/10/05 1,004 1,017 1,001 1,010 1,790,000
2012/10/04 1,026 1,028 996 1,010 2,079,800
2012/10/03 1,021 1,023 1,003 1,021 1,708,100
2012/10/02 1,024 1,029 999 1,016 2,467,000
2012/10/01 1,020 1,039 1,002 1,037 2,674,100
2012/09/28 1,012 1,042 1,005 1,017 2,689,400
2012/09/27 1,001 1,028 996 1,017 3,122,700
2012/09/26 984 1,001 975 996 2,784,800
2012/09/25 1,024 1,024 990 1,010 3,522,500
2012/09/24 1,003 1,024 999 1,024 2,885,100
2012/09/21 972 1,014 956 1,011 4,147,500
2012/09/20 986 987 950 968 3,381,600
2012/09/19 976 1,000 962 986 4,015,300
2012/09/18 943 974 936 963 3,806,800
2012/09/14 927 939 915 935 3,005,700
2012/09/13 888 930 877 926 4,544,000
2012/09/12 894 904 856 878 3,185,900
2012/09/11 900 912 884 888 3,504,100
2012/09/10 917 931 897 910 3,407,000
2012/09/07 915 916 861 915 5,999,400
2012/09/06 910 930 902 914 4,140,400
2012/09/05 940 947 905 909 8,535,200
2012/09/04 926 936 885 888 4,511,200
2012/09/03 938 948 914 920 3,137,100
2012/08/31 934 974 929 930 3,729,300
2012/08/30 919 941 902 927 2,687,000
2012/08/29 911 962 901 936 4,277,700
2012/08/28 1,014 1,015 918 920 4,834,800
2012/08/27 1,028 1,050 1,013 1,025 2,020,900
2012/08/24 1,011 1,052 1,007 1,036 2,444,400
2012/08/23 997 1,014 991 1,011 1,448,400
2012/08/22 1,000 1,019 996 1,007 1,442,800
2012/08/21 1,010 1,013 992 999 1,645,800
2012/08/20 1,032 1,035 1,007 1,010 1,698,100
2012/08/17 1,004 1,010 992 1,008 1,477,600
2012/08/16 990 1,011 972 999 2,148,400
2012/08/15 1,018 1,035 981 986 2,431,200
2012/08/14 976 1,013 964 1,013 4,010,300
2012/08/13 945 977 938 961 1,886,100
2012/08/10 973 990 940 947 2,431,600
2012/08/09 956 996 955 973 4,287,200
2012/08/08 940 987 927 957 6,682,600
2012/08/07 862 960 854 954 8,067,000
2012/08/06 841 876 831 874 6,184,500
2012/08/03 824 861 807 840 6,688,200
2012/08/02 833 861 823 835 5,551,100
2012/08/01 850 857 805 838 6,206,800
2012/07/31 844 850 804 837 11,260,000
2012/07/30 923 929 879 889 3,421,100
2012/07/27 954 963 914 925 3,372,800
2012/07/26 939 966 930 944 4,599,600
2012/07/25 968 976 926 930 4,000,700
2012/07/24 1,012 1,032 982 983 2,975,900
2012/07/23 1,030 1,059 1,015 1,015 2,545,300
2012/07/20 1,107 1,110 1,047 1,048 2,622,600
2012/07/19 1,113 1,141 1,103 1,113 2,330,000
2012/07/18 1,103 1,126 1,070 1,109 3,622,100
2012/07/17 1,205 1,209 1,142 1,142 2,490,100
2012/07/13 1,255 1,262 1,211 1,212 1,674,600
2012/07/12 1,266 1,273 1,255 1,260 747,900
2012/07/11 1,273 1,278 1,252 1,266 837,100
2012/07/10 1,289 1,295 1,268 1,272 1,259,600
2012/07/09 1,257 1,288 1,257 1,280 942,300
2012/07/06 1,270 1,285 1,258 1,270 911,700
2012/07/05 1,282 1,287 1,262 1,271 1,565,100
2012/07/04 1,298 1,303 1,288 1,291 822,800
2012/07/03 1,285 1,307 1,283 1,298 1,423,200
2012/07/02 1,320 1,322 1,272 1,276 1,224,100
2012/06/29 1,279 1,308 1,269 1,294 1,554,100
2012/06/28 1,303 1,316 1,263 1,283 2,476,800
2012/06/27 1,220 1,245 1,216 1,243 1,405,600
2012/06/26 1,200 1,237 1,200 1,218 1,656,700
2012/06/25 1,238 1,242 1,208 1,208 1,270,800
2012/06/22 1,244 1,250 1,225 1,231 1,837,800
2012/06/21 1,236 1,256 1,236 1,242 1,706,600
2012/06/20 1,212 1,239 1,206 1,236 2,097,200
2012/06/19 1,208 1,217 1,190 1,196 1,734,000
2012/06/18 1,210 1,230 1,196 1,205 1,762,000
2012/06/15 1,170 1,202 1,170 1,201 1,416,100
2012/06/14 1,198 1,199 1,170 1,180 1,020,400
2012/06/13 1,190 1,213 1,178 1,204 1,368,300
2012/06/12 1,201 1,220 1,177 1,196 1,919,100
2012/06/11 1,180 1,208 1,169 1,200 2,371,000
2012/06/08 1,160 1,176 1,144 1,163 2,249,500
2012/06/07 1,167 1,176 1,141 1,172 2,053,400
2012/06/06 1,211 1,214 1,159 1,164 2,527,800
2012/06/05 1,190 1,228 1,186 1,224 2,927,800
2012/06/04 1,161 1,191 1,156 1,182 1,717,700
2012/06/01 1,197 1,198 1,154 1,184 3,175,200
2012/05/31 1,150 1,203 1,150 1,198 7,204,200
2012/05/30 1,100 1,128 1,094 1,126 1,642,000
2012/05/29 1,130 1,134 1,101 1,120 1,459,600
2012/05/28 1,138 1,156 1,131 1,134 1,182,100
2012/05/25 1,147 1,164 1,137 1,154 1,256,100
2012/05/24 1,145 1,165 1,141 1,146 1,107,800
2012/05/23 1,154 1,176 1,134 1,147 1,754,200
2012/05/22 1,201 1,201 1,152 1,156 1,123,500
2012/05/21 1,170 1,204 1,169 1,188 1,568,700
2012/05/18 1,195 1,196 1,166 1,178 1,767,700
2012/05/17 1,180 1,198 1,167 1,194 1,426,000
2012/05/16 1,223 1,225 1,165 1,188 3,448,300
2012/05/15 1,275 1,288 1,233 1,239 1,177,000
2012/05/14 1,246 1,303 1,237 1,285 1,765,200
2012/05/11 1,261 1,272 1,250 1,250 1,489,300
2012/05/10 1,253 1,321 1,250 1,272 2,248,900
2012/05/09 1,272 1,281 1,253 1,253 1,544,700
2012/05/08 1,304 1,321 1,278 1,282 1,316,300
2012/05/07 1,276 1,308 1,273 1,302 1,402,300
2012/05/02 1,328 1,330 1,296 1,306 2,449,700
2012/05/01 1,358 1,373 1,333 1,349 2,584,800
2012/04/27 1,322 1,333 1,301 1,308 2,912,900
2012/04/26 1,362 1,366 1,319 1,322 2,917,100
2012/04/25 1,381 1,383 1,366 1,374 900,200
2012/04/24 1,368 1,386 1,351 1,377 1,562,700
2012/04/23 1,394 1,394 1,364 1,368 1,401,100
2012/04/20 1,420 1,432 1,398 1,399 1,026,400
2012/04/19 1,420 1,420 1,403 1,415 956,400
2012/04/18 1,439 1,454 1,415 1,421 1,070,900
2012/04/17 1,420 1,443 1,401 1,434 1,042,200
2012/04/16 1,427 1,449 1,415 1,425 1,352,600
2012/04/13 1,414 1,428 1,407 1,426 973,800
2012/04/12 1,436 1,455 1,416 1,420 890,100
2012/04/11 1,454 1,472 1,427 1,439 1,225,500
2012/04/10 1,451 1,475 1,426 1,468 1,542,500
2012/04/09 1,470 1,488 1,442 1,443 1,335,500
2012/04/06 1,457 1,504 1,457 1,482 1,362,400
2012/04/05 1,463 1,500 1,461 1,481 1,424,800
2012/04/04 1,497 1,505 1,456 1,456 1,261,000
2012/04/03 1,479 1,499 1,464 1,493 1,190,800
2012/04/02 1,503 1,505 1,466 1,479 1,674,300
2012/03/30 1,510 1,512 1,487 1,494 1,333,800
2012/03/29 1,503 1,513 1,485 1,508 1,169,900
2012/03/28 1,523 1,529 1,492 1,503 1,682,800
2012/03/27 1,527 1,560 1,527 1,559 2,117,500
2012/03/26 1,531 1,545 1,511 1,512 1,058,100
2012/03/23 1,521 1,547 1,521 1,531 1,209,600
2012/03/22 1,522 1,550 1,519 1,531 1,319,100
2012/03/21 1,526 1,533 1,502 1,522 1,191,900
2012/03/19 1,554 1,556 1,525 1,530 1,168,700
2012/03/16 1,540 1,553 1,533 1,553 1,559,700
2012/03/15 1,531 1,548 1,528 1,543 1,303,500
2012/03/14 1,550 1,555 1,530 1,530 1,549,800
2012/03/13 1,543 1,559 1,536 1,544 1,211,900
2012/03/12 1,552 1,558 1,538 1,548 978,300
2012/03/09 1,576 1,578 1,557 1,562 2,518,300
2012/03/08 1,550 1,565 1,545 1,555 1,318,200
2012/03/07 1,527 1,552 1,526 1,544 1,588,200
2012/03/06 1,526 1,557 1,525 1,538 1,426,100
2012/03/05 1,528 1,553 1,523 1,526 1,261,000
2012/03/02 1,517 1,530 1,514 1,518 1,436,500
2012/03/01 1,501 1,510 1,488 1,497 1,313,900
2012/02/29 1,517 1,528 1,488 1,491 1,598,900
2012/02/28 1,485 1,514 1,481 1,506 1,666,300
2012/02/27 1,495 1,511 1,473 1,486 2,208,000
2012/02/24 1,511 1,524 1,493 1,497 1,454,300
2012/02/23 1,512 1,526 1,501 1,518 1,339,700
2012/02/22 1,528 1,540 1,514 1,514 1,652,100
2012/02/21 1,556 1,565 1,519 1,528 1,505,400
2012/02/20 1,568 1,576 1,546 1,565 1,448,800
2012/02/17 1,552 1,569 1,538 1,545 1,583,900
2012/02/16 1,525 1,557 1,520 1,546 2,026,600
2012/02/15 1,500 1,528 1,494 1,523 2,213,200
2012/02/14 1,466 1,500 1,458 1,500 1,770,000
2012/02/13 1,475 1,495 1,462 1,464 1,052,500
2012/02/10 1,460 1,485 1,447 1,483 1,803,500
2012/02/09 1,435 1,467 1,424 1,460 2,201,500
2012/02/08 1,424 1,437 1,421 1,432 1,173,800
2012/02/07 1,390 1,430 1,388 1,426 1,701,900
2012/02/06 1,385 1,404 1,371 1,396 1,297,000
2012/02/03 1,360 1,392 1,355 1,386 1,577,400
2012/02/02 1,389 1,398 1,347 1,360 2,427,600
2012/02/01 1,409 1,410 1,379 1,389 1,733,400
2012/01/31 1,417 1,426 1,392 1,402 1,622,800
2012/01/30 1,435 1,451 1,418 1,428 1,518,900
2012/01/27 1,445 1,451 1,438 1,444 1,221,900
2012/01/26 1,446 1,464 1,441 1,450 1,647,800
2012/01/25 1,448 1,464 1,440 1,457 933,700
2012/01/24 1,450 1,450 1,430 1,441 1,072,100
2012/01/23 1,457 1,459 1,440 1,443 1,026,900
2012/01/20 1,485 1,485 1,456 1,469 1,437,100
2012/01/19 1,465 1,479 1,446 1,453 1,081,500
2012/01/18 1,459 1,503 1,452 1,466 1,742,800
2012/01/17 1,444 1,462 1,439 1,460 780,500
2012/01/16 1,467 1,467 1,430 1,437 1,394,300
2012/01/13 1,490 1,503 1,466 1,478 912,200
2012/01/12 1,474 1,486 1,461 1,478 951,300
2012/01/11 1,502 1,516 1,470 1,479 2,556,100
2012/01/10 1,451 1,524 1,450 1,508 3,257,300
2012/01/06 1,443 1,447 1,423 1,447 1,039,000
2012/01/05 1,472 1,473 1,451 1,454 839,500
2012/01/04 1,449 1,480 1,445 1,471 1,379,100

このページの先頭へ