9402 中部日本放送(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1986-12-24 | 788 | 800 | 788 | 800 | 21,000 | 800 |
| 1986-12-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1986-12-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1986-12-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1986-12-10 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1986-12-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1986-12-08 | 809 | 810 | 800 | 800 | 5,000 | 800 |
| 1986-12-03 | 746 | 751 | 746 | 750 | 5,000 | 750 |
| 1986-11-28 | 706 | 706 | 706 | 706 | 4,000 | 706 |
| 1986-11-27 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 1986-11-25 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1986-11-21 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1986-11-20 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1986-11-19 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1986-11-13 | 720 | 720 | 715 | 715 | 2,000 | 715 |
| 1986-11-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1986-11-04 | 715 | 715 | 710 | 715 | 3,000 | 715 |
| 1986-11-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1986-10-30 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1986-10-25 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1986-10-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1986-10-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1986-10-17 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1986-09-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1986-09-27 | 890 | 900 | 890 | 900 | 25,000 | 900 |
| 1986-09-26 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1986-09-25 | 891 | 891 | 890 | 890 | 3,000 | 890 |
| 1986-09-22 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1986-09-19 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1986-09-18 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1986-09-16 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1986-09-12 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1986-09-11 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1986-09-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1986-09-09 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1986-09-08 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1986-09-02 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1986-09-01 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1986-08-29 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1986-08-28 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1986-08-27 | 890 | 891 | 890 | 890 | 5,000 | 890 |
| 1986-08-25 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1986-08-23 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1986-08-22 | 890 | 890 | 890 | 890 | 8,000 | 890 |
| 1986-08-21 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1986-08-20 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1986-08-19 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1986-08-18 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1986-08-15 | 855 | 860 | 855 | 860 | 14,000 | 860 |
| 1986-08-11 | 860 | 860 | 860 | 860 | 20,000 | 860 |
| 1986-08-08 | 861 | 861 | 860 | 860 | 3,000 | 860 |
| 1986-08-07 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1986-08-06 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1986-08-05 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1986-08-04 | 860 | 861 | 860 | 861 | 6,000 | 861 |
| 1986-08-02 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1986-08-01 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1986-07-31 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1986-07-30 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1986-07-26 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1986-07-25 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1986-07-24 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1986-07-23 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1986-07-22 | 860 | 861 | 860 | 860 | 8,000 | 860 |
| 1986-07-21 | 870 | 870 | 860 | 860 | 2,000 | 860 |
| 1986-07-18 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1986-07-17 | 856 | 866 | 856 | 860 | 5,000 | 860 |
| 1986-07-16 | 846 | 846 | 846 | 846 | 2,000 | 846 |
| 1986-07-10 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 1986-07-09 | 900 | 900 | 890 | 890 | 11,000 | 890 |
| 1986-07-08 | 871 | 880 | 871 | 880 | 4,000 | 880 |
| 1986-07-05 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1986-07-04 | 820 | 830 | 820 | 830 | 8,000 | 830 |
| 1986-07-03 | 800 | 815 | 800 | 815 | 2,000 | 815 |
| 1986-07-02 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1986-07-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1986-06-30 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1986-06-28 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1986-06-27 | 781 | 781 | 780 | 780 | 7,000 | 780 |
| 1986-06-25 | 710 | 730 | 710 | 730 | 10,000 | 730 |
| 1986-06-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1986-06-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1986-06-21 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1986-06-20 | 716 | 725 | 716 | 725 | 34,000 | 725 |
| 1986-06-19 | 721 | 725 | 720 | 725 | 9,000 | 725 |
| 1986-06-18 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 1986-06-13 | 719 | 719 | 701 | 709 | 7,000 | 709 |
| 1986-06-12 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1986-06-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1986-06-10 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1986-06-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1986-06-06 | 701 | 705 | 701 | 705 | 5,000 | 705 |
| 1986-06-05 | 720 | 720 | 701 | 701 | 6,000 | 701 |
| 1986-06-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1986-06-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1986-06-02 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1986-05-31 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1986-05-29 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1986-05-28 | 690 | 690 | 680 | 680 | 11,000 | 680 |
| 1986-05-27 | 700 | 700 | 680 | 680 | 11,000 | 680 |
| 1986-05-26 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1986-05-22 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1986-05-20 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1986-05-17 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1986-05-13 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1986-05-09 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1986-05-08 | 640 | 645 | 640 | 640 | 12,000 | 640 |
| 1986-05-07 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 1986-05-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1986-05-01 | 635 | 635 | 630 | 630 | 2,000 | 630 |
| 1986-04-30 | 650 | 650 | 640 | 645 | 12,000 | 645 |
| 1986-04-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1986-04-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1986-04-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1986-04-24 | 650 | 650 | 649 | 649 | 14,000 | 649 |
| 1986-04-23 | 640 | 650 | 640 | 650 | 10,000 | 650 |
| 1986-04-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1986-04-18 | 650 | 650 | 641 | 641 | 17,000 | 641 |
| 1986-04-17 | 642 | 642 | 641 | 641 | 6,000 | 641 |
| 1986-04-16 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1986-04-15 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1986-04-14 | 641 | 641 | 641 | 641 | 3,000 | 641 |
| 1986-04-11 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 1986-04-10 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1986-04-02 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1986-04-01 | 641 | 650 | 641 | 650 | 3,000 | 650 |
| 1986-03-31 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1986-03-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1986-03-26 | 649 | 649 | 631 | 631 | 19,000 | 631 |
| 1986-03-25 | 648 | 650 | 648 | 650 | 2,000 | 650 |
| 1986-03-24 | 650 | 650 | 646 | 646 | 18,000 | 646 |
| 1986-03-20 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1986-03-19 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1986-03-18 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1986-03-17 | 660 | 661 | 660 | 661 | 6,000 | 661 |
| 1986-03-15 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1986-03-14 | 651 | 660 | 651 | 660 | 6,000 | 660 |
| 1986-03-13 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1986-03-07 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1986-03-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1986-03-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1986-03-04 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1986-03-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1986-02-28 | 646 | 646 | 630 | 630 | 4,000 | 630 |
| 1986-02-27 | 646 | 646 | 645 | 645 | 4,000 | 645 |
| 1986-02-26 | 640 | 645 | 640 | 645 | 3,000 | 645 |
| 1986-02-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1986-02-24 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1986-02-22 | 600 | 605 | 600 | 605 | 6,000 | 605 |
| 1986-02-21 | 585 | 600 | 580 | 600 | 14,000 | 600 |
| 1986-02-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1986-02-19 | 600 | 605 | 600 | 600 | 7,000 | 600 |
| 1986-02-18 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1986-02-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1986-02-14 | 582 | 582 | 580 | 580 | 12,000 | 580 |
| 1986-02-12 | 582 | 590 | 580 | 580 | 35,000 | 580 |
| 1986-02-10 | 584 | 584 | 580 | 580 | 14,000 | 580 |
| 1986-02-07 | 585 | 585 | 583 | 583 | 3,000 | 583 |
| 1986-02-06 | 584 | 584 | 584 | 584 | 3,000 | 584 |
| 1986-02-04 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1986-02-01 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1986-01-23 | 584 | 584 | 584 | 584 | 14,000 | 584 |
| 1986-01-20 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1986-01-16 | 583 | 583 | 583 | 583 | 16,000 | 583 |
| 1986-01-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： なし
