9402 中部日本放送(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-26	2,680	2,680	2,680	2,680	100	2,680
1996-12-25	2,610	2,610	2,610	2,610	300	2,610
1996-12-24	2,610	2,610	2,610	2,610	200	2,610
1996-12-20	2,600	2,600	2,600	2,600	2,000	2,600
1996-12-19	2,600	2,600	2,600	2,600	1,000	2,600
1996-12-18	2,600	2,600	2,600	2,600	50,500	2,600
1996-12-17	2,600	2,600	2,600	2,600	200	2,600
1996-12-16	2,600	2,600	2,600	2,600	200	2,600
1996-12-12	2,650	2,670	2,590	2,590	1,900	2,590
1996-12-11	2,620	2,620	2,620	2,620	9,000	2,620
1996-12-10	2,660	2,660	2,660	2,660	9,000	2,660
1996-12-09	2,680	2,680	2,680	2,680	500	2,680
1996-12-06	2,630	2,680	2,620	2,680	500	2,680
1996-12-05	2,500	2,630	2,500	2,630	1,500	2,630
1996-12-04	2,440	2,440	2,440	2,440	6,000	2,440
1996-12-03	2,500	2,500	2,500	2,500	600	2,500
1996-12-02	2,420	2,420	2,420	2,420	500	2,420
1996-11-28	2,420	2,420	2,420	2,420	200	2,420
1996-11-27	2,420	2,420	2,420	2,420	300	2,420
1996-11-26	2,420	2,420	2,420	2,420	1,200	2,420
1996-11-25	2,430	2,430	2,430	2,430	100	2,430
1996-11-22	2,430	2,430	2,420	2,420	1,400	2,420
1996-11-19	2,420	2,420	2,420	2,420	200	2,420
1996-11-18	2,420	2,420	2,420	2,420	500	2,420
1996-11-14	2,420	2,420	2,420	2,420	1,000	2,420
1996-11-13	2,420	2,420	2,420	2,420	2,000	2,420
1996-11-12	2,420	2,420	2,420	2,420	1,800	2,420
1996-11-07	2,420	2,420	2,420	2,420	1,100	2,420
1996-11-05	2,420	2,420	2,420	2,420	1,200	2,420
1996-10-30	2,420	2,420	2,420	2,420	600	2,420
1996-10-29	2,420	2,420	2,420	2,420	1,200	2,420
1996-10-23	2,500	2,500	2,500	2,500	1,200	2,500
1996-10-17	2,530	2,530	2,530	2,530	300	2,530
1996-10-16	2,500	2,500	2,500	2,500	7,600	2,500
1996-10-14	2,500	2,500	2,500	2,500	8,000	2,500
1996-10-11	2,500	2,500	2,500	2,500	2,000	2,500
1996-10-08	2,500	2,500	2,500	2,500	3,000	2,500
1996-10-07	2,530	2,530	2,500	2,500	5,200	2,500
1996-10-04	2,500	2,500	2,500	2,500	5,200	2,500
1996-10-03	2,500	2,500	2,500	2,500	5,000	2,500
1996-10-02	2,500	2,500	2,500	2,500	100	2,500
1996-10-01	2,500	2,500	2,500	2,500	100	2,500
1996-09-30	2,490	2,500	2,470	2,500	16,700	2,500
1996-09-27	2,510	2,510	2,440	2,440	31,700	2,440
1996-09-26	2,460	2,460	2,460	2,460	1,100	2,460
1996-09-25	2,460	2,500	2,460	2,500	4,400	2,500
1996-09-20	2,530	2,530	2,530	2,530	121,300	2,530
1996-09-19	2,520	2,520	2,520	2,520	120,000	2,520
1996-09-18	2,530	2,570	2,530	2,570	900	2,570
1996-09-12	2,530	2,530	2,530	2,530	100	2,530
1996-09-11	2,570	2,570	2,460	2,530	13,600	2,530
1996-09-10	2,610	2,610	2,570	2,570	4,500	2,570
1996-09-09	2,610	2,610	2,610	2,610	200	2,610
1996-09-06	2,610	2,610	2,610	2,610	100	2,610
1996-09-04	2,650	2,650	2,650	2,650	1,000	2,650
1996-08-30	2,650	2,650	2,650	2,650	100	2,650
1996-08-28	2,650	2,650	2,640	2,650	3,000	2,650
1996-08-27	2,660	2,670	2,660	2,670	10,600	2,670
1996-08-26	2,680	2,680	2,680	2,680	1,800	2,680
1996-08-23	2,720	2,740	2,720	2,720	36,900	2,720
1996-08-21	2,730	2,750	2,730	2,750	200	2,750
1996-08-20	2,730	2,730	2,730	2,730	300	2,730
1996-08-19	2,730	2,730	2,730	2,730	100	2,730
1996-08-16	2,720	2,720	2,720	2,720	100	2,720
1996-08-15	2,750	2,750	2,750	2,750	800	2,750
1996-08-02	2,800	2,800	2,800	2,800	1,000	2,800
1996-07-30	2,800	2,800	2,800	2,800	100	2,800
1996-07-26	2,830	2,830	2,830	2,830	800	2,830
1996-07-24	2,760	2,770	2,760	2,770	600	2,770
1996-07-23	2,750	2,760	2,750	2,760	500	2,760
1996-07-22	2,780	2,780	2,780	2,780	500	2,780
1996-07-17	2,870	2,870	2,840	2,840	1,000	2,840
1996-07-12	2,930	2,930	2,900	2,900	3,000	2,900
1996-07-11	2,930	2,930	2,930	2,930	300	2,930
1996-07-10	2,940	2,940	2,930	2,930	3,200	2,930
1996-07-09	2,950	2,950	2,930	2,930	6,300	2,930
1996-07-08	2,910	2,950	2,910	2,950	2,900	2,950
1996-07-05	2,860	2,950	2,860	2,950	6,500	2,950
1996-07-04	2,730	2,880	2,730	2,820	6,500	2,820
1996-07-03	2,600	2,640	2,600	2,640	17,000	2,640
1996-07-02	2,610	2,620	2,600	2,600	16,100	2,600
1996-07-01	2,600	2,620	2,600	2,610	10,700	2,610
1996-06-28	2,600	2,610	2,600	2,610	17,100	2,610
1996-06-27	2,590	2,590	2,540	2,590	1,000	2,590
1996-06-26	2,510	2,530	2,500	2,530	9,700	2,530
1996-06-25	2,500	2,520	2,500	2,520	5,500	2,520
1996-06-24	2,500	2,500	2,500	2,500	2,200	2,500
1996-06-21	2,500	2,540	2,500	2,500	2,900	2,500
1996-06-20	2,500	2,500	2,480	2,480	500	2,480
1996-06-19	2,450	2,460	2,450	2,460	4,000	2,460
1996-06-17	2,410	2,410	2,410	2,410	700	2,410
1996-06-13	2,400	2,400	2,400	2,400	1,200	2,400
1996-06-12	2,400	2,400	2,400	2,400	2,400	2,400
1996-06-11	2,400	2,400	2,400	2,400	5,200	2,400
1996-06-07	2,400	2,400	2,400	2,400	100	2,400
1996-06-06	2,400	2,400	2,400	2,400	200	2,400
1996-06-04	2,400	2,400	2,400	2,400	100	2,400
1996-06-03	2,450	2,450	2,400	2,400	200	2,400
1996-05-28	2,400	2,400	2,400	2,400	100	2,400
1996-05-27	2,400	2,400	2,400	2,400	900	2,400
1996-05-24	2,400	2,400	2,400	2,400	600	2,400
1996-05-23	2,450	2,450	2,400	2,400	3,400	2,400
1996-05-22	2,400	2,400	2,400	2,400	100	2,400
1996-05-17	2,450	2,450	2,450	2,450	3,000	2,450
1996-05-15	2,400	2,400	2,400	2,400	1,100	2,400
1996-05-14	2,400	2,400	2,400	2,400	2,000	2,400
1996-05-09	2,400	2,400	2,400	2,400	2,500	2,400
1996-05-08	2,400	2,400	2,400	2,400	100	2,400
1996-05-07	2,400	2,400	2,400	2,400	300	2,400
1996-05-01	2,450	2,450	2,450	2,450	300	2,450
1996-04-30	2,450	2,450	2,450	2,450	700	2,450
1996-04-25	2,400	2,400	2,400	2,400	2,000	2,400
1996-04-24	2,400	2,400	2,400	2,400	5,000	2,400
1996-04-23	2,400	2,400	2,400	2,400	1,200	2,400
1996-04-22	2,400	2,400	2,400	2,400	3,200	2,400
1996-04-19	2,400	2,400	2,400	2,400	1,100	2,400
1996-04-18	2,400	2,400	2,400	2,400	200	2,400
1996-04-17	2,400	2,400	2,400	2,400	100	2,400
1996-04-16	2,400	2,400	2,400	2,400	2,100	2,400
1996-04-12	2,400	2,400	2,400	2,400	500	2,400
1996-04-11	2,400	2,400	2,400	2,400	1,400	2,400
1996-04-04	2,400	2,400	2,400	2,400	100	2,400
1996-04-02	2,350	2,400	2,350	2,400	700	2,400
1996-03-29	2,350	2,350	2,350	2,350	500	2,350
1996-03-25	2,500	2,500	2,500	2,500	300	2,500
1996-03-22	2,350	2,400	2,350	2,400	1,200	2,400
1996-03-21	2,350	2,350	2,350	2,350	300	2,350
1996-03-19	2,350	2,350	2,350	2,350	1,300	2,350
1996-03-18	2,350	2,350	2,350	2,350	200	2,350
1996-03-13	2,350	2,350	2,350	2,350	1,000	2,350
1996-03-12	2,350	2,350	2,350	2,350	500	2,350
1996-03-11	2,350	2,350	2,350	2,350	1,600	2,350
1996-03-07	2,350	2,350	2,350	2,350	1,200	2,350
1996-03-06	2,350	2,350	2,350	2,350	100	2,350
1996-03-05	2,350	2,350	2,350	2,350	100	2,350
1996-03-04	2,350	2,350	2,350	2,350	100	2,350
1996-02-29	2,350	2,350	2,350	2,350	2,300	2,350
1996-02-28	2,350	2,350	2,350	2,350	500	2,350
1996-02-26	2,400	2,400	2,350	2,350	900	2,350
1996-02-23	2,350	2,400	2,350	2,400	1,400	2,400
1996-02-22	2,350	2,350	2,350	2,350	800	2,350
1996-02-21	2,350	2,350	2,350	2,350	100	2,350
1996-02-20	2,350	2,350	2,350	2,350	100	2,350
1996-02-19	2,340	2,400	2,330	2,400	709,100	2,400
1996-02-16	2,350	2,350	2,340	2,340	702,000	2,340
1996-02-13	2,250	2,350	2,250	2,350	1,500	2,350
1996-02-09	2,250	2,250	2,250	2,250	100	2,250
1996-02-08	2,250	2,250	2,250	2,250	4,300	2,250
1996-02-07	2,250	2,250	2,220	2,250	10,600	2,250
1996-02-06	2,250	2,250	2,210	2,230	10,700	2,230
1996-02-05	2,250	2,250	2,240	2,250	60,800	2,250
1996-02-02	2,250	2,250	2,240	2,250	9,500	2,250
1996-02-01	2,250	2,250	2,250	2,250	2,100	2,250
1996-01-31	2,250	2,260	2,250	2,250	33,300	2,250
1996-01-29	2,260	2,260	2,250	2,250	600	2,250
1996-01-26	2,350	2,350	2,350	2,350	100	2,350
1996-01-25	2,350	2,350	2,350	2,350	900	2,350
1996-01-24	2,250	2,250	2,250	2,250	4,800	2,250
1996-01-23	2,280	2,280	2,250	2,250	169,900	2,250
1996-01-22	2,250	2,280	2,250	2,280	161,200	2,280
1996-01-19	2,250	2,290	2,250	2,250	15,500	2,250
1996-01-17	2,250	2,250	2,250	2,250	200	2,250
1996-01-12	2,250	2,250	2,250	2,250	400	2,250
1996-01-11	2,250	2,250	2,250	2,250	200	2,250
1996-01-10	2,250	2,250	2,250	2,250	1,100	2,250
1996-01-09	2,400	2,400	2,400	2,400	1,000	2,400
1996-01-08	2,350	2,350	2,310	2,310	300	2,310
1996-01-05	2,270	2,270	2,270	2,270	2,600	2,270
1996-01-04	2,180	2,230	2,180	2,230	1,400	2,230

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31