9402 中部日本放送(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-29	1,520	1,520	1,520	1,520	1,500	1,520
1997-12-24	1,550	1,550	1,550	1,550	100	1,550
1997-12-22	1,690	1,690	1,590	1,590	3,200	1,590
1997-12-18	1,680	1,720	1,680	1,720	7,000	1,720
1997-12-16	1,680	1,680	1,680	1,680	500	1,680
1997-12-15	1,690	1,700	1,680	1,680	1,800	1,680
1997-12-11	1,700	1,700	1,700	1,700	100	1,700
1997-12-08	1,700	1,700	1,700	1,700	1,300	1,700
1997-12-05	1,700	1,700	1,700	1,700	5,300	1,700
1997-12-03	1,700	1,700	1,700	1,700	400	1,700
1997-12-02	1,700	1,700	1,700	1,700	600	1,700
1997-11-28	1,700	1,700	1,700	1,700	500	1,700
1997-11-27	1,800	1,800	1,800	1,800	1,000	1,800
1997-11-25	1,850	1,850	1,850	1,850	1,000	1,850
1997-11-21	1,850	1,850	1,850	1,850	600	1,850
1997-11-20	1,760	1,850	1,760	1,850	1,500	1,850
1997-11-19	1,850	1,850	1,850	1,850	1,000	1,850
1997-11-14	1,860	1,860	1,860	1,860	1,000	1,860
1997-11-12	1,860	1,860	1,860	1,860	200	1,860
1997-11-10	1,800	1,800	1,800	1,800	300	1,800
1997-11-07	1,800	1,800	1,800	1,800	200	1,800
1997-11-06	1,810	1,810	1,800	1,800	300	1,800
1997-11-05	1,780	1,780	1,780	1,780	100	1,780
1997-11-04	1,700	1,700	1,700	1,700	1,800	1,700
1997-10-29	2,100	2,100	2,100	2,100	200	2,100
1997-10-23	2,480	2,480	2,480	2,480	1,200	2,480
1997-10-20	2,490	2,490	2,490	2,490	1,500	2,490
1997-10-15	2,490	2,490	2,490	2,490	1,000	2,490
1997-10-09	2,490	2,490	2,490	2,490	100	2,490
1997-10-07	2,490	2,490	2,490	2,490	500	2,490
1997-10-03	2,490	2,490	2,490	2,490	2,100	2,490
1997-10-01	2,490	2,490	2,490	2,490	100	2,490
1997-09-30	2,490	2,490	2,490	2,490	100	2,490
1997-09-26	2,490	2,490	2,490	2,490	100	2,490
1997-09-24	2,490	2,490	2,490	2,490	1,600	2,490
1997-09-22	2,490	2,500	2,490	2,500	3,900	2,500
1997-09-19	2,490	2,490	2,490	2,490	1,100	2,490
1997-09-18	2,490	2,490	2,470	2,470	1,000	2,470
1997-09-16	2,490	2,490	2,490	2,490	200	2,490
1997-09-03	2,470	2,470	2,470	2,470	1,800	2,470
1997-09-01	2,540	2,540	2,500	2,500	200	2,500
1997-08-27	2,490	2,490	2,490	2,490	200	2,490
1997-08-26	2,480	2,480	2,480	2,480	1,000	2,480
1997-08-21	2,470	2,470	2,470	2,470	1,000	2,470
1997-08-20	2,470	2,470	2,470	2,470	100	2,470
1997-08-19	2,470	2,470	2,470	2,470	100	2,470
1997-08-18	2,470	2,470	2,470	2,470	100	2,470
1997-08-14	2,470	2,470	2,470	2,470	100	2,470
1997-08-08	2,470	2,470	2,470	2,470	100	2,470
1997-08-07	2,470	2,470	2,470	2,470	200	2,470
1997-08-04	2,470	2,470	2,470	2,470	300	2,470
1997-08-01	2,470	2,470	2,470	2,470	200	2,470
1997-07-29	2,470	2,470	2,470	2,470	1,300	2,470
1997-07-28	2,470	2,470	2,470	2,470	100	2,470
1997-07-25	2,470	2,470	2,470	2,470	400	2,470
1997-07-23	2,500	2,500	2,490	2,500	1,900	2,500
1997-07-16	2,470	2,470	2,470	2,470	100	2,470
1997-07-14	2,470	2,590	2,470	2,590	4,300	2,590
1997-07-08	2,500	2,500	2,500	2,500	500	2,500
1997-07-04	2,480	2,480	2,480	2,480	500	2,480
1997-07-01	2,470	2,470	2,470	2,470	4,000	2,470
1997-06-27	2,500	2,500	2,470	2,470	4,300	2,470
1997-06-26	2,520	2,520	2,500	2,500	4,100	2,500
1997-06-23	2,480	2,480	2,480	2,480	1,200	2,480
1997-06-20	2,480	2,480	2,480	2,480	3,200	2,480
1997-06-18	2,470	2,470	2,470	2,470	3,000	2,470
1997-06-17	2,590	2,590	2,580	2,580	5,100	2,580
1997-06-16	2,590	2,590	2,590	2,590	200	2,590
1997-06-13	2,580	2,580	2,580	2,580	400	2,580
1997-06-11	2,470	2,470	2,470	2,470	1,400	2,470
1997-06-03	2,590	2,590	2,590	2,590	200	2,590
1997-05-30	2,590	2,590	2,590	2,590	100	2,590
1997-05-28	2,550	2,600	2,550	2,600	1,300	2,600
1997-05-23	2,530	2,540	2,530	2,540	1,800	2,540
1997-05-19	2,540	2,540	2,540	2,540	500	2,540
1997-05-16	2,540	2,540	2,540	2,540	200	2,540
1997-05-15	2,600	2,600	2,600	2,600	1,000	2,600
1997-05-13	2,460	2,460	2,460	2,460	6,000	2,460
1997-05-09	2,460	2,460	2,460	2,460	2,400	2,460
1997-05-07	2,460	2,460	2,460	2,460	600	2,460
1997-05-06	2,460	2,460	2,460	2,460	1,000	2,460
1997-05-01	2,460	2,460	2,460	2,460	2,100	2,460
1997-04-30	2,460	2,460	2,460	2,460	1,000	2,460
1997-04-28	2,460	2,460	2,460	2,460	400	2,460
1997-04-25	2,460	2,460	2,460	2,460	600	2,460
1997-04-23	2,500	2,500	2,460	2,460	2,600	2,460
1997-04-22	2,420	2,460	2,420	2,460	2,900	2,460
1997-04-21	2,520	2,520	2,500	2,500	1,200	2,500
1997-04-17	2,520	2,520	2,520	2,520	2,000	2,520
1997-04-16	2,520	2,520	2,520	2,520	1,600	2,520
1997-04-15	2,520	2,520	2,520	2,520	2,000	2,520
1997-04-08	2,520	2,520	2,520	2,520	100	2,520
1997-04-04	2,520	2,520	2,520	2,520	500	2,520
1997-03-31	2,520	2,520	2,520	2,520	200	2,520
1997-03-28	2,600	2,600	2,600	2,600	1,800	2,600
1997-03-26	2,520	2,600	2,520	2,600	4,400	2,600
1997-03-25	2,600	2,600	2,600	2,600	1,500	2,600
1997-03-24	2,600	2,600	2,600	2,600	4,500	2,600
1997-03-21	2,590	2,590	2,590	2,590	1,200	2,590
1997-03-19	2,610	2,610	2,600	2,600	113,900	2,600
1997-03-18	2,600	2,610	2,600	2,610	100,100	2,610
1997-03-14	2,600	2,600	2,600	2,600	600	2,600
1997-03-13	2,600	2,600	2,600	2,600	500	2,600
1997-03-12	2,600	2,600	2,600	2,600	2,200	2,600
1997-03-10	2,600	2,600	2,600	2,600	500	2,600
1997-03-07	2,600	2,600	2,600	2,600	4,500	2,600
1997-03-05	2,620	2,620	2,600	2,600	900	2,600
1997-03-03	2,600	2,600	2,600	2,600	100	2,600
1997-02-28	2,600	2,600	2,600	2,600	600	2,600
1997-02-26	2,600	2,600	2,600	2,600	1,000	2,600
1997-02-25	2,610	2,610	2,610	2,610	7,000	2,610
1997-02-24	2,600	2,600	2,600	2,600	7,400	2,600
1997-02-21	2,610	2,610	2,610	2,610	2,100	2,610
1997-02-20	2,610	2,610	2,610	2,610	1,000	2,610
1997-02-19	2,600	2,600	2,600	2,600	100	2,600
1997-02-18	2,600	2,600	2,600	2,600	1,300	2,600
1997-02-17	2,600	2,600	2,600	2,600	1,000	2,600
1997-02-14	2,600	2,600	2,600	2,600	200	2,600
1997-02-13	2,600	2,600	2,600	2,600	2,100	2,600
1997-02-12	2,600	2,600	2,600	2,600	3,000	2,600
1997-02-10	2,600	2,600	2,600	2,600	200	2,600
1997-02-07	2,600	2,600	2,600	2,600	200	2,600
1997-02-06	2,620	2,620	2,590	2,600	55,700	2,600
1997-01-29	2,600	2,600	2,600	2,600	100	2,600
1997-01-28	2,600	2,600	2,600	2,600	200	2,600
1997-01-23	2,610	2,610	2,610	2,610	1,100	2,610
1997-01-22	2,600	2,600	2,600	2,600	3,500	2,600
1997-01-21	2,600	2,600	2,600	2,600	3,100	2,600
1997-01-20	2,600	2,600	2,600	2,600	1,200	2,600
1997-01-17	2,600	2,600	2,600	2,600	12,300	2,600
1997-01-16	2,600	2,600	2,600	2,600	4,800	2,600
1997-01-14	2,600	2,600	2,600	2,600	100	2,600
1997-01-13	2,650	2,650	2,600	2,600	600	2,600
1997-01-08	2,680	2,680	2,650	2,650	1,700	2,650
1997-01-07	2,680	2,680	2,680	2,680	700	2,680
1997-01-06	2,610	2,610	2,610	2,610	100	2,610

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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