9402 中部日本放送(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 2,130 | 2,150 | 2,130 | 2,150 | 1,300 | 2,150 |
| 1995-12-28 | 2,100 | 2,100 | 2,100 | 2,100 | 1,500 | 2,100 |
| 1995-12-26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,500 | 2,100 |
| 1995-12-19 | 2,040 | 2,100 | 2,040 | 2,100 | 500 | 2,100 |
| 1995-12-14 | 2,030 | 2,030 | 2,030 | 2,030 | 5,800 | 2,030 |
| 1995-12-13 | 2,030 | 2,030 | 2,030 | 2,030 | 1,100 | 2,030 |
| 1995-12-12 | 2,020 | 2,020 | 2,020 | 2,020 | 1,200 | 2,020 |
| 1995-12-08 | 2,020 | 2,020 | 2,020 | 2,020 | 600 | 2,020 |
| 1995-12-06 | 2,020 | 2,020 | 2,020 | 2,020 | 4,100 | 2,020 |
| 1995-12-05 | 2,020 | 2,020 | 2,020 | 2,020 | 4,500 | 2,020 |
| 1995-12-04 | 2,010 | 2,010 | 2,010 | 2,010 | 1,500 | 2,010 |
| 1995-12-01 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1995-11-28 | 2,000 | 2,000 | 2,000 | 2,000 | 700 | 2,000 |
| 1995-11-27 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 1995-11-24 | 1,930 | 1,940 | 1,930 | 1,940 | 4,600 | 1,940 |
| 1995-11-21 | 1,870 | 1,890 | 1,870 | 1,890 | 2,000 | 1,890 |
| 1995-11-20 | 1,860 | 1,860 | 1,860 | 1,860 | 300 | 1,860 |
| 1995-11-17 | 1,860 | 1,860 | 1,860 | 1,860 | 1,100 | 1,860 |
| 1995-11-15 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1995-11-14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 | 1,850 |
| 1995-11-13 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 1995-11-10 | 1,810 | 1,810 | 1,810 | 1,810 | 1,100 | 1,810 |
| 1995-11-09 | 1,810 | 1,810 | 1,810 | 1,810 | 2,600 | 1,810 |
| 1995-11-08 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 1995-11-07 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 1,810 |
| 1995-11-02 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 1995-11-01 | 1,770 | 1,770 | 1,750 | 1,750 | 10,000 | 1,750 |
| 1995-10-31 | 1,770 | 1,770 | 1,750 | 1,750 | 20,000 | 1,750 |
| 1995-10-30 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 1995-10-27 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1995-10-23 | 1,750 | 1,760 | 1,750 | 1,750 | 10,100 | 1,750 |
| 1995-10-20 | 1,750 | 1,750 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1995-10-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1995-10-18 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1995-10-17 | 1,750 | 1,750 | 1,750 | 1,750 | 3,300 | 1,750 |
| 1995-10-16 | 1,750 | 1,750 | 1,750 | 1,750 | 6,200 | 1,750 |
| 1995-10-13 | 1,750 | 1,780 | 1,750 | 1,780 | 1,800 | 1,780 |
| 1995-10-12 | 1,730 | 1,750 | 1,730 | 1,750 | 3,500 | 1,750 |
| 1995-10-11 | 1,720 | 1,720 | 1,720 | 1,720 | 5,900 | 1,720 |
| 1995-10-09 | 1,700 | 1,710 | 1,700 | 1,710 | 8,000 | 1,710 |
| 1995-10-06 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1995-10-04 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 1995-10-03 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 1995-10-02 | 1,740 | 1,740 | 1,740 | 1,740 | 3,700 | 1,740 |
| 1995-09-29 | 1,710 | 1,710 | 1,700 | 1,700 | 16,200 | 1,700 |
| 1995-09-28 | 1,710 | 1,730 | 1,710 | 1,730 | 1,100 | 1,730 |
| 1995-09-27 | 1,710 | 1,730 | 1,710 | 1,730 | 1,300 | 1,730 |
| 1995-09-22 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 1995-09-21 | 1,750 | 1,750 | 1,750 | 1,750 | 1,800 | 1,750 |
| 1995-09-20 | 1,700 | 1,710 | 1,700 | 1,710 | 3,000 | 1,710 |
| 1995-09-19 | 1,700 | 1,700 | 1,700 | 1,700 | 12,600 | 1,700 |
| 1995-09-18 | 1,700 | 1,700 | 1,700 | 1,700 | 2,100 | 1,700 |
| 1995-09-13 | 1,700 | 1,700 | 1,700 | 1,700 | 4,400 | 1,700 |
| 1995-09-12 | 1,710 | 1,730 | 1,700 | 1,700 | 2,400 | 1,700 |
| 1995-09-08 | 1,740 | 1,740 | 1,730 | 1,730 | 500 | 1,730 |
| 1995-09-07 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 1995-09-06 | 1,710 | 1,740 | 1,710 | 1,740 | 1,500 | 1,740 |
| 1995-09-05 | 1,710 | 1,710 | 1,700 | 1,700 | 2,800 | 1,700 |
| 1995-09-01 | 1,740 | 1,740 | 1,740 | 1,740 | 600 | 1,740 |
| 1995-08-31 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 1995-08-30 | 1,710 | 1,710 | 1,710 | 1,710 | 700 | 1,710 |
| 1995-08-28 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 1995-08-25 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 1995-08-24 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1995-08-23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,500 | 1,700 |
| 1995-08-16 | 1,660 | 1,690 | 1,660 | 1,680 | 700 | 1,680 |
| 1995-08-15 | 1,700 | 1,700 | 1,690 | 1,690 | 300 | 1,690 |
| 1995-08-11 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 1995-08-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-08-08 | 1,660 | 1,660 | 1,660 | 1,660 | 500 | 1,660 |
| 1995-08-07 | 1,660 | 1,660 | 1,660 | 1,660 | 1,100 | 1,660 |
| 1995-08-04 | 1,660 | 1,660 | 1,650 | 1,650 | 500 | 1,650 |
| 1995-08-01 | 1,670 | 1,670 | 1,660 | 1,660 | 1,500 | 1,660 |
| 1995-07-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1995-07-26 | 1,700 | 1,700 | 1,670 | 1,670 | 1,900 | 1,670 |
| 1995-07-21 | 1,500 | 1,560 | 1,500 | 1,550 | 2,600 | 1,550 |
| 1995-07-20 | 1,520 | 1,520 | 1,500 | 1,500 | 3,400 | 1,500 |
| 1995-07-19 | 1,670 | 1,670 | 1,670 | 1,670 | 5,400 | 1,670 |
| 1995-07-18 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 1995-07-14 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 1995-07-13 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1995-07-12 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1995-07-05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 1995-07-04 | 1,700 | 1,790 | 1,700 | 1,790 | 1,000 | 1,790 |
| 1995-07-03 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 1995-06-27 | 1,990 | 1,990 | 1,990 | 1,990 | 1,600 | 1,990 |
| 1995-06-26 | 1,940 | 1,990 | 1,940 | 1,990 | 3,800 | 1,990 |
| 1995-06-23 | 1,860 | 1,860 | 1,860 | 1,860 | 900 | 1,860 |
| 1995-06-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 | 1,500 |
| 1995-06-13 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 1995-05-31 | 1,890 | 1,890 | 1,890 | 1,890 | 4,500 | 1,890 |
| 1995-05-29 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 1,790 |
| 1995-05-24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,700 | 1,990 |
| 1995-05-19 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 1995-05-18 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 1995-05-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1995-05-15 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 1995-05-12 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 1995-05-11 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1995-04-28 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 1995-04-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,100 | 1,900 |
| 1995-04-18 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 1995-04-13 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 1995-04-06 | 2,100 | 2,100 | 2,100 | 2,100 | 100 | 2,100 |
| 1995-04-05 | 2,110 | 2,110 | 2,110 | 2,110 | 200 | 2,110 |
| 1995-04-04 | 2,110 | 2,110 | 2,110 | 2,110 | 1,200 | 2,110 |
| 1995-04-03 | 2,120 | 2,120 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1995-03-30 | 2,110 | 2,110 | 2,110 | 2,110 | 2,100 | 2,110 |
| 1995-03-29 | 2,170 | 2,170 | 2,170 | 2,170 | 100 | 2,170 |
| 1995-03-28 | 2,170 | 2,190 | 2,140 | 2,190 | 2,700 | 2,190 |
| 1995-03-27 | 2,200 | 2,200 | 2,200 | 2,200 | 2,400 | 2,200 |
| 1995-03-24 | 2,130 | 2,200 | 2,130 | 2,200 | 1,200 | 2,200 |
| 1995-03-23 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
| 1995-03-20 | 2,120 | 2,120 | 2,110 | 2,110 | 200,100 | 2,110 |
| 1995-03-17 | 2,130 | 2,130 | 2,130 | 2,130 | 900 | 2,130 |
| 1995-03-16 | 2,120 | 2,120 | 2,120 | 2,120 | 300 | 2,120 |
| 1995-03-14 | 2,120 | 2,120 | 2,110 | 2,110 | 32,000 | 2,110 |
| 1995-03-13 | 2,110 | 2,120 | 2,110 | 2,120 | 31,500 | 2,120 |
| 1995-03-08 | 2,110 | 2,110 | 2,110 | 2,110 | 1,700 | 2,110 |
| 1995-03-07 | 2,100 | 2,110 | 2,100 | 2,110 | 8,600 | 2,110 |
| 1995-02-28 | 2,100 | 2,100 | 2,100 | 2,100 | 100 | 2,100 |
| 1995-02-23 | 2,100 | 2,110 | 2,100 | 2,110 | 2,000 | 2,110 |
| 1995-02-22 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1995-02-21 | 2,160 | 2,160 | 2,100 | 2,110 | 3,500 | 2,110 |
| 1995-02-20 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
| 1995-02-17 | 2,100 | 2,100 | 2,100 | 2,100 | 2,400 | 2,100 |
| 1995-02-16 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1995-02-15 | 2,100 | 2,100 | 2,100 | 2,100 | 150,000 | 2,100 |
| 1995-02-14 | 2,100 | 2,100 | 2,100 | 2,100 | 100 | 2,100 |
| 1995-02-10 | 2,150 | 2,150 | 2,150 | 2,150 | 500 | 2,150 |
| 1995-02-09 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1995-02-08 | 2,160 | 2,160 | 2,150 | 2,160 | 150,500 | 2,160 |
| 1995-02-06 | 2,150 | 2,150 | 2,150 | 2,150 | 200 | 2,150 |
| 1995-01-27 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1995-01-26 | 2,170 | 2,170 | 2,170 | 2,170 | 500 | 2,170 |
| 1995-01-25 | 2,150 | 2,160 | 2,150 | 2,150 | 2,500 | 2,150 |
| 1995-01-24 | 2,150 | 2,170 | 2,150 | 2,150 | 2,200 | 2,150 |
| 1995-01-23 | 2,210 | 2,210 | 2,190 | 2,190 | 2,100 | 2,190 |
| 1995-01-18 | 2,190 | 2,190 | 2,190 | 2,190 | 500 | 2,190 |
| 1995-01-17 | 2,180 | 2,180 | 2,180 | 2,180 | 500 | 2,180 |
| 1995-01-13 | 2,210 | 2,210 | 2,180 | 2,180 | 1,000 | 2,180 |
| 1995-01-12 | 2,200 | 2,200 | 2,200 | 2,200 | 2,400 | 2,200 |
| 1995-01-10 | 2,310 | 2,310 | 2,310 | 2,310 | 300 | 2,310 |
| 1995-01-09 | 2,310 | 2,320 | 2,300 | 2,310 | 4,800 | 2,310 |
| 1995-01-06 | 2,310 | 2,320 | 2,300 | 2,310 | 17,500 | 2,310 |
| 1995-01-05 | 2,310 | 2,310 | 2,310 | 2,310 | 300 | 2,310 |
| 1995-01-04 | 2,310 | 2,310 | 2,310 | 2,310 | 500 | 2,310 |
分割・併合履歴 ： なし
