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 |