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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,086 | 2,095 | 2,046 | 2,062 | 2,658,100 |
| 2025/09/02 | 2,062 | 2,098 | 2,061 | 2,096 | 1,850,200 |
| 2025/09/01 | 2,049 | 2,074 | 2,031 | 2,062 | 1,555,700 |
| 2025/08/29 | 2,035 | 2,044 | 2,021 | 2,035 | 1,506,100 |
| 2025/08/28 | 2,028 | 2,055 | 2,020 | 2,055 | 1,580,700 |
| 2025/08/27 | 2,003 | 2,054 | 2,002 | 2,045 | 2,147,600 |
| 2025/08/26 | 2,041 | 2,052 | 1,999 | 2,005 | 5,287,500 |
| 2025/08/25 | 2,097 | 2,107 | 2,036 | 2,040 | 2,821,000 |
| 2025/08/22 | 2,080 | 2,097 | 2,064 | 2,081 | 1,854,500 |
| 2025/08/21 | 2,067 | 2,079 | 2,053 | 2,077 | 1,625,400 |
| 2025/08/20 | 2,063 | 2,079 | 2,048 | 2,066 | 2,379,400 |
| 2025/08/19 | 2,031 | 2,071 | 2,017 | 2,068 | 2,851,100 |
| 2025/08/18 | 2,055 | 2,091 | 2,021 | 2,021 | 3,041,500 |
| 2025/08/15 | 2,003 | 2,041 | 2,002 | 2,036 | 2,786,300 |
| 2025/08/14 | 1,976 | 2,015 | 1,973 | 2,003 | 2,012,300 |
| 2025/08/13 | 2,000 | 2,008 | 1,978 | 1,999 | 2,902,400 |
| 2025/08/12 | 1,985 | 2,015 | 1,981 | 1,985 | 3,240,800 |
| 2025/08/08 | 1,965 | 1,995 | 1,965 | 1,974 | 3,333,500 |
| 2025/08/07 | 1,910 | 1,962 | 1,902 | 1,958 | 3,212,000 |
| 2025/08/06 | 1,895 | 1,925 | 1,893 | 1,911 | 2,796,400 |
| 2025/08/05 | 1,860 | 1,902 | 1,855 | 1,892 | 3,311,700 |
| 2025/08/04 | 1,867 | 1,870 | 1,845 | 1,852 | 2,256,300 |
| 2025/08/01 | 1,857 | 1,893 | 1,839 | 1,881 | 2,795,800 |
| 2025/07/31 | 1,847 | 1,860 | 1,830 | 1,846 | 2,670,800 |
| 2025/07/30 | 1,835 | 1,854 | 1,816 | 1,836 | 3,320,500 |
| 2025/07/29 | 1,854 | 1,870 | 1,840 | 1,870 | 2,081,500 |
| 2025/07/28 | 1,874 | 1,881 | 1,864 | 1,873 | 1,534,900 |
| 2025/07/25 | 1,876 | 1,883 | 1,861 | 1,878 | 1,560,400 |
| 2025/07/24 | 1,858 | 1,885 | 1,842 | 1,875 | 2,420,100 |
| 2025/07/23 | 1,828 | 1,865 | 1,822 | 1,858 | 4,098,500 |
| 2025/07/22 | 1,831 | 1,843 | 1,795 | 1,810 | 3,085,000 |
| 2025/07/18 | 1,811 | 1,829 | 1,809 | 1,810 | 6,861,500 |
| 2025/07/17 | 1,813 | 1,826 | 1,807 | 1,823 | 2,308,500 |
| 2025/07/16 | 1,822 | 1,828 | 1,814 | 1,822 | 2,818,500 |
| 2025/07/15 | 1,828 | 1,840 | 1,815 | 1,830 | 2,480,600 |
| 2025/07/14 | 1,785 | 1,827 | 1,783 | 1,820 | 1,758,100 |
| 2025/07/11 | 1,810 | 1,822 | 1,783 | 1,786 | 2,069,700 |
| 2025/07/10 | 1,850 | 1,851 | 1,811 | 1,819 | 2,743,000 |
| 2025/07/09 | 1,868 | 1,888 | 1,846 | 1,853 | 2,403,200 |
| 2025/07/08 | 1,836 | 1,874 | 1,831 | 1,868 | 3,058,300 |
| 2025/07/07 | 1,855 | 1,873 | 1,840 | 1,850 | 2,602,300 |
| 2025/07/04 | 1,820 | 1,854 | 1,810 | 1,848 | 3,109,900 |
| 2025/07/03 | 1,813 | 1,827 | 1,801 | 1,818 | 2,525,600 |
| 2025/07/02 | 1,837 | 1,847 | 1,816 | 1,832 | 3,830,800 |
| 2025/07/01 | 1,790 | 1,829 | 1,778 | 1,817 | 3,706,100 |
| 2025/06/30 | 1,763 | 1,781 | 1,754 | 1,781 | 2,843,700 |
| 2025/06/27 | 1,751 | 1,770 | 1,747 | 1,752 | 2,682,700 |
| 2025/06/26 | 1,714 | 1,749 | 1,714 | 1,746 | 2,550,000 |
| 2025/06/25 | 1,711 | 1,715 | 1,696 | 1,709 | 1,679,200 |
| 2025/06/24 | 1,721 | 1,740 | 1,714 | 1,714 | 1,417,500 |
| 2025/06/23 | 1,750 | 1,756 | 1,715 | 1,715 | 1,986,700 |
| 2025/06/20 | 1,780 | 1,789 | 1,762 | 1,762 | 4,703,700 |
| 2025/06/19 | 1,775 | 1,779 | 1,754 | 1,777 | 1,938,200 |
| 2025/06/18 | 1,736 | 1,773 | 1,729 | 1,759 | 3,046,100 |
| 2025/06/17 | 1,703 | 1,731 | 1,701 | 1,729 | 2,070,400 |
| 2025/06/16 | 1,724 | 1,745 | 1,717 | 1,717 | 2,174,000 |
| 2025/06/13 | 1,679 | 1,715 | 1,673 | 1,706 | 3,143,700 |
| 2025/06/12 | 1,677 | 1,679 | 1,665 | 1,677 | 2,170,600 |
| 2025/06/11 | 1,698 | 1,698 | 1,666 | 1,671 | 2,437,600 |
| 2025/06/10 | 1,689 | 1,701 | 1,679 | 1,690 | 4,982,300 |
| 2025/06/09 | 1,696 | 1,698 | 1,684 | 1,690 | 3,466,600 |
| 2025/06/06 | 1,707 | 1,716 | 1,693 | 1,701 | 2,241,100 |
| 2025/06/05 | 1,711 | 1,727 | 1,702 | 1,707 | 2,064,500 |
| 2025/06/04 | 1,727 | 1,737 | 1,719 | 1,728 | 2,762,500 |
| 2025/06/03 | 1,738 | 1,738 | 1,721 | 1,730 | 2,330,800 |
| 2025/06/02 | 1,758 | 1,761 | 1,736 | 1,746 | 1,839,400 |
| 2025/05/30 | 1,747 | 1,768 | 1,731 | 1,768 | 5,621,900 |
| 2025/05/29 | 1,737 | 1,756 | 1,737 | 1,749 | 1,870,700 |
| 2025/05/28 | 1,747 | 1,753 | 1,736 | 1,737 | 1,483,800 |
| 2025/05/27 | 1,747 | 1,754 | 1,737 | 1,747 | 1,318,600 |
| 2025/05/26 | 1,736 | 1,750 | 1,729 | 1,748 | 1,159,200 |
| 2025/05/23 | 1,734 | 1,750 | 1,728 | 1,735 | 1,637,800 |
| 2025/05/22 | 1,758 | 1,760 | 1,726 | 1,742 | 2,044,600 |
| 2025/05/21 | 1,769 | 1,777 | 1,756 | 1,760 | 2,326,800 |
| 2025/05/20 | 1,748 | 1,752 | 1,721 | 1,729 | 1,996,500 |
| 2025/05/19 | 1,775 | 1,779 | 1,749 | 1,754 | 1,438,800 |
| 2025/05/16 | 1,755 | 1,762 | 1,743 | 1,755 | 1,692,000 |
| 2025/05/15 | 1,764 | 1,770 | 1,749 | 1,761 | 1,651,700 |
| 2025/05/14 | 1,750 | 1,766 | 1,727 | 1,764 | 1,767,300 |
| 2025/05/13 | 1,793 | 1,796 | 1,757 | 1,768 | 3,228,900 |
| 2025/05/12 | 1,813 | 1,820 | 1,796 | 1,804 | 2,116,700 |
| 2025/05/09 | 1,799 | 1,829 | 1,793 | 1,808 | 2,470,300 |
| 2025/05/08 | 1,842 | 1,842 | 1,794 | 1,798 | 2,533,500 |
| 2025/05/07 | 1,860 | 1,875 | 1,831 | 1,845 | 3,137,100 |
| 2025/05/02 | 1,859 | 1,860 | 1,833 | 1,849 | 3,059,600 |
| 2025/05/01 | 1,843 | 1,855 | 1,822 | 1,850 | 2,782,500 |
| 2025/04/30 | 1,811 | 1,860 | 1,804 | 1,852 | 6,428,600 |
| 2025/04/28 | 1,785 | 1,814 | 1,771 | 1,785 | 4,294,000 |
| 2025/04/25 | 1,716 | 1,769 | 1,712 | 1,760 | 3,358,900 |
| 2025/04/24 | 1,715 | 1,729 | 1,710 | 1,723 | 4,569,600 |
| 2025/04/23 | 1,727 | 1,741 | 1,710 | 1,730 | 3,434,400 |
| 2025/04/22 | 1,678 | 1,711 | 1,667 | 1,701 | 2,375,900 |
| 2025/04/21 | 1,684 | 1,685 | 1,657 | 1,671 | 1,504,000 |
| 2025/04/18 | 1,657 | 1,690 | 1,654 | 1,685 | 2,213,500 |
| 2025/04/17 | 1,647 | 1,665 | 1,634 | 1,644 | 1,684,900 |
| 2025/04/16 | 1,627 | 1,639 | 1,614 | 1,634 | 1,978,800 |
| 2025/04/15 | 1,653 | 1,657 | 1,623 | 1,627 | 1,590,800 |
| 2025/04/14 | 1,644 | 1,652 | 1,629 | 1,640 | 2,105,000 |
| 2025/04/11 | 1,635 | 1,639 | 1,596 | 1,626 | 3,350,400 |
| 2025/04/10 | 1,656 | 1,661 | 1,614 | 1,649 | 3,313,100 |
| 2025/04/09 | 1,596 | 1,608 | 1,570 | 1,592 | 2,811,800 |
| 2025/04/08 | 1,579 | 1,626 | 1,573 | 1,603 | 3,316,700 |
| 2025/04/07 | 1,510 | 1,594 | 1,444 | 1,552 | 4,632,900 |
| 2025/04/04 | 1,610 | 1,644 | 1,607 | 1,627 | 3,934,400 |
| 2025/04/03 | 1,595 | 1,628 | 1,579 | 1,620 | 3,183,400 |
| 2025/04/02 | 1,677 | 1,684 | 1,628 | 1,628 | 2,594,400 |
| 2025/04/01 | 1,680 | 1,733 | 1,663 | 1,683 | 6,040,600 |
| 2025/03/31 | 1,632 | 1,640 | 1,611 | 1,623 | 2,894,500 |
| 2025/03/28 | 1,669 | 1,676 | 1,650 | 1,659 | 2,592,700 |
| 2025/03/27 | 1,707 | 1,715 | 1,688 | 1,705 | 2,708,200 |
| 2025/03/26 | 1,716 | 1,724 | 1,698 | 1,706 | 2,507,300 |
| 2025/03/25 | 1,704 | 1,723 | 1,704 | 1,715 | 1,954,500 |
| 2025/03/24 | 1,717 | 1,721 | 1,693 | 1,712 | 1,668,300 |
| 2025/03/21 | 1,723 | 1,738 | 1,723 | 1,726 | 2,772,200 |
| 2025/03/19 | 1,705 | 1,733 | 1,704 | 1,723 | 2,071,200 |
| 2025/03/18 | 1,720 | 1,723 | 1,692 | 1,700 | 2,249,200 |
| 2025/03/17 | 1,676 | 1,712 | 1,667 | 1,708 | 2,801,100 |
| 2025/03/14 | 1,666 | 1,693 | 1,654 | 1,679 | 3,355,000 |
| 2025/03/13 | 1,640 | 1,665 | 1,638 | 1,665 | 1,972,900 |
| 2025/03/12 | 1,609 | 1,664 | 1,609 | 1,656 | 3,261,400 |
| 2025/03/11 | 1,635 | 1,639 | 1,601 | 1,627 | 2,449,100 |
| 2025/03/10 | 1,627 | 1,651 | 1,618 | 1,641 | 3,358,400 |
| 2025/03/07 | 1,600 | 1,628 | 1,592 | 1,627 | 3,156,100 |
| 2025/03/06 | 1,590 | 1,606 | 1,589 | 1,600 | 3,171,000 |
| 2025/03/05 | 1,605 | 1,616 | 1,591 | 1,594 | 2,187,500 |
| 2025/03/04 | 1,601 | 1,615 | 1,597 | 1,602 | 2,363,700 |
| 2025/03/03 | 1,611 | 1,627 | 1,592 | 1,611 | 2,062,500 |
| 2025/02/28 | 1,600 | 1,632 | 1,587 | 1,587 | 6,377,000 |
| 2025/02/27 | 1,595 | 1,609 | 1,591 | 1,603 | 2,472,500 |
| 2025/02/26 | 1,600 | 1,614 | 1,576 | 1,589 | 2,794,300 |
| 2025/02/25 | 1,567 | 1,591 | 1,567 | 1,591 | 2,781,100 |
| 2025/02/21 | 1,589 | 1,594 | 1,566 | 1,567 | 1,707,800 |
| 2025/02/20 | 1,576 | 1,586 | 1,569 | 1,576 | 1,953,000 |
| 2025/02/19 | 1,582 | 1,590 | 1,563 | 1,567 | 1,787,000 |
| 2025/02/18 | 1,561 | 1,582 | 1,561 | 1,580 | 1,846,600 |
| 2025/02/17 | 1,560 | 1,570 | 1,549 | 1,555 | 2,236,800 |
| 2025/02/14 | 1,564 | 1,581 | 1,560 | 1,563 | 2,594,900 |
| 2025/02/13 | 1,567 | 1,571 | 1,558 | 1,566 | 1,951,300 |
| 2025/02/12 | 1,580 | 1,580 | 1,548 | 1,558 | 2,160,200 |
| 2025/02/10 | 1,550 | 1,577 | 1,550 | 1,572 | 2,123,100 |
| 2025/02/07 | 1,568 | 1,568 | 1,544 | 1,552 | 2,527,100 |
| 2025/02/06 | 1,568 | 1,581 | 1,561 | 1,566 | 1,935,100 |
| 2025/02/05 | 1,568 | 1,571 | 1,557 | 1,565 | 2,033,000 |
| 2025/02/04 | 1,615 | 1,615 | 1,546 | 1,560 | 4,173,200 |
| 2025/02/03 | 1,606 | 1,614 | 1,593 | 1,601 | 2,304,200 |
| 2025/01/31 | 1,628 | 1,628 | 1,609 | 1,619 | 1,836,900 |
| 2025/01/30 | 1,604 | 1,626 | 1,601 | 1,624 | 1,256,700 |
| 2025/01/29 | 1,602 | 1,612 | 1,599 | 1,608 | 1,048,800 |
| 2025/01/28 | 1,625 | 1,626 | 1,603 | 1,604 | 1,548,900 |
| 2025/01/27 | 1,625 | 1,626 | 1,609 | 1,620 | 969,100 |
| 2025/01/24 | 1,609 | 1,621 | 1,599 | 1,601 | 1,248,300 |
| 2025/01/23 | 1,587 | 1,605 | 1,566 | 1,601 | 2,410,200 |
| 2025/01/22 | 1,590 | 1,617 | 1,589 | 1,606 | 1,577,600 |
| 2025/01/21 | 1,605 | 1,609 | 1,589 | 1,597 | 1,767,600 |
| 2025/01/20 | 1,596 | 1,622 | 1,587 | 1,611 | 1,602,100 |
| 2025/01/17 | 1,563 | 1,593 | 1,562 | 1,593 | 4,458,600 |
| 2025/01/16 | 1,577 | 1,584 | 1,559 | 1,563 | 2,151,200 |
| 2025/01/15 | 1,589 | 1,596 | 1,570 | 1,581 | 2,204,700 |
| 2025/01/14 | 1,605 | 1,611 | 1,565 | 1,579 | 2,477,100 |
| 2025/01/10 | 1,611 | 1,615 | 1,599 | 1,604 | 1,631,800 |
| 2025/01/09 | 1,635 | 1,637 | 1,610 | 1,617 | 1,774,200 |
| 2025/01/08 | 1,636 | 1,646 | 1,631 | 1,643 | 1,656,100 |
| 2025/01/07 | 1,649 | 1,650 | 1,627 | 1,643 | 1,581,100 |
| 2025/01/06 | 1,680 | 1,680 | 1,635 | 1,653 | 2,529,900 |