9402 中部日本放送(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,100 | 1,000 |
| 1999-12-24 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 1999-12-22 | 1,050 | 1,050 | 1,020 | 1,020 | 3,900 | 1,020 |
| 1999-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 1999-12-16 | 1,000 | 1,040 | 1,000 | 1,040 | 3,000 | 1,040 |
| 1999-12-15 | 1,011 | 1,011 | 1,000 | 1,000 | 2,500 | 1,000 |
| 1999-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 1999-12-13 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 1999-12-10 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 1999-12-09 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-12-08 | 1,004 | 1,004 | 1,000 | 1,001 | 2,600 | 1,001 |
| 1999-12-07 | 1,001 | 1,001 | 1,001 | 1,001 | 1,300 | 1,001 |
| 1999-12-06 | 1,000 | 1,001 | 1,000 | 1,001 | 600 | 1,001 |
| 1999-12-03 | 1,000 | 1,029 | 1,000 | 1,001 | 9,300 | 1,001 |
| 1999-12-02 | 1,001 | 1,001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-12-01 | 999 | 999 | 970 | 970 | 400 | 970 |
| 1999-11-30 | 981 | 981 | 950 | 961 | 3,700 | 961 |
| 1999-11-29 | 1,000 | 1,020 | 985 | 985 | 3,300 | 985 |
| 1999-11-26 | 1,020 | 1,040 | 1,020 | 1,040 | 1,400 | 1,040 |
| 1999-11-25 | 1,050 | 1,055 | 1,050 | 1,050 | 5,500 | 1,050 |
| 1999-11-22 | 1,000 | 1,050 | 1,000 | 1,050 | 4,300 | 1,050 |
| 1999-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,200 | 1,000 |
| 1999-11-18 | 995 | 1,000 | 985 | 1,000 | 1,900 | 1,000 |
| 1999-11-17 | 950 | 995 | 950 | 995 | 2,800 | 995 |
| 1999-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 1999-11-15 | 1,050 | 1,050 | 1,010 | 1,010 | 1,900 | 1,010 |
| 1999-11-12 | 1,050 | 1,065 | 1,050 | 1,065 | 3,700 | 1,065 |
| 1999-11-11 | 1,050 | 1,084 | 1,050 | 1,050 | 4,400 | 1,050 |
| 1999-11-10 | 1,089 | 1,100 | 1,089 | 1,090 | 5,400 | 1,090 |
| 1999-11-09 | 1,130 | 1,130 | 1,082 | 1,090 | 10,300 | 1,090 |
| 1999-11-08 | 1,121 | 1,150 | 1,100 | 1,150 | 31,400 | 1,150 |
| 1999-11-05 | 1,000 | 1,045 | 1,000 | 1,045 | 18,400 | 1,045 |
| 1999-11-04 | 980 | 980 | 950 | 950 | 700 | 950 |
| 1999-11-02 | 990 | 990 | 990 | 990 | 1,100 | 990 |
| 1999-11-01 | 1,000 | 1,000 | 990 | 990 | 200 | 990 |
| 1999-10-29 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1999-10-27 | 976 | 990 | 976 | 990 | 2,700 | 990 |
| 1999-10-26 | 1,048 | 1,048 | 1,046 | 1,046 | 1,200 | 1,046 |
| 1999-10-25 | 1,000 | 1,050 | 1,000 | 1,049 | 4,000 | 1,049 |
| 1999-10-22 | 975 | 985 | 970 | 985 | 2,800 | 985 |
| 1999-10-21 | 940 | 940 | 925 | 935 | 3,000 | 935 |
| 1999-10-20 | 970 | 970 | 970 | 970 | 100 | 970 |
| 1999-10-18 | 1,020 | 1,020 | 1,010 | 1,010 | 300 | 1,010 |
| 1999-10-14 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 1999-10-13 | 1,020 | 1,020 | 1,010 | 1,020 | 600 | 1,020 |
| 1999-10-12 | 1,000 | 1,050 | 1,000 | 1,020 | 11,000 | 1,020 |
| 1999-10-08 | 990 | 1,000 | 989 | 989 | 3,700 | 989 |
| 1999-10-07 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1999-10-06 | 1,000 | 1,000 | 990 | 990 | 1,300 | 990 |
| 1999-10-05 | 1,000 | 1,000 | 990 | 1,000 | 3,200 | 1,000 |
| 1999-10-04 | 999 | 1,000 | 978 | 988 | 8,500 | 988 |
| 1999-10-01 | 910 | 990 | 910 | 990 | 5,700 | 990 |
| 1999-09-28 | 930 | 970 | 930 | 970 | 300 | 970 |
| 1999-09-27 | 901 | 901 | 901 | 901 | 100 | 901 |
| 1999-09-24 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 1999-09-22 | 1,035 | 1,035 | 1,035 | 1,035 | 1,800 | 1,035 |
| 1999-09-21 | 955 | 1,050 | 900 | 1,050 | 1,200 | 1,050 |
| 1999-09-20 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 1999-09-17 | 1,065 | 1,065 | 1,050 | 1,050 | 700 | 1,050 |
| 1999-09-14 | 950 | 1,070 | 950 | 1,070 | 600 | 1,070 |
| 1999-09-09 | 970 | 971 | 970 | 971 | 2,000 | 971 |
| 1999-09-08 | 995 | 995 | 995 | 995 | 1,300 | 995 |
| 1999-09-07 | 1,001 | 1,010 | 1,000 | 1,000 | 3,800 | 1,000 |
| 1999-09-06 | 1,010 | 1,040 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1999-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-09-02 | 1,030 | 1,050 | 1,000 | 1,000 | 1,400 | 1,000 |
| 1999-08-31 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 1999-08-30 | 1,060 | 1,060 | 1,050 | 1,050 | 1,500 | 1,050 |
| 1999-08-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1999-08-26 | 1,101 | 1,101 | 1,090 | 1,090 | 1,300 | 1,090 |
| 1999-08-25 | 1,075 | 1,100 | 1,075 | 1,100 | 3,000 | 1,100 |
| 1999-08-24 | 1,050 | 1,080 | 1,050 | 1,075 | 3,500 | 1,075 |
| 1999-08-23 | 1,030 | 1,050 | 1,030 | 1,050 | 1,500 | 1,050 |
| 1999-08-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1999-08-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1999-08-09 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 1999-08-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,200 | 1,050 |
| 1999-08-03 | 1,050 | 1,060 | 1,050 | 1,050 | 6,600 | 1,050 |
| 1999-08-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,900 | 1,050 |
| 1999-07-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,900 | 1,050 |
| 1999-07-29 | 1,050 | 1,089 | 1,050 | 1,089 | 1,000 | 1,089 |
| 1999-07-27 | 1,050 | 1,050 | 1,050 | 1,050 | 7,300 | 1,050 |
| 1999-07-23 | 1,048 | 1,048 | 1,046 | 1,046 | 2,200 | 1,046 |
| 1999-07-22 | 978 | 978 | 978 | 978 | 3,000 | 978 |
| 1999-07-21 | 952 | 978 | 952 | 978 | 3,400 | 978 |
| 1999-07-19 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1999-07-16 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 1999-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 1999-07-14 | 1,079 | 1,079 | 1,070 | 1,070 | 1,100 | 1,070 |
| 1999-07-13 | 1,089 | 1,090 | 1,080 | 1,080 | 1,200 | 1,080 |
| 1999-07-12 | 1,089 | 1,089 | 1,050 | 1,050 | 1,900 | 1,050 |
| 1999-07-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-07-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 1,100 |
| 1999-07-07 | 1,100 | 1,100 | 1,080 | 1,080 | 1,200 | 1,080 |
| 1999-07-06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,500 | 1,010 |
| 1999-07-05 | 1,149 | 1,150 | 1,130 | 1,130 | 1,500 | 1,130 |
| 1999-07-02 | 1,090 | 1,150 | 1,090 | 1,150 | 5,300 | 1,150 |
| 1999-07-01 | 1,040 | 1,080 | 1,040 | 1,080 | 11,500 | 1,080 |
| 1999-06-30 | 1,000 | 1,020 | 1,000 | 1,020 | 300 | 1,020 |
| 1999-06-29 | 980 | 980 | 980 | 980 | 100 | 980 |
| 1999-06-28 | 999 | 1,000 | 999 | 1,000 | 1,200 | 1,000 |
| 1999-06-25 | 1,000 | 1,000 | 980 | 1,000 | 1,000 | 1,000 |
| 1999-06-24 | 960 | 990 | 960 | 990 | 1,300 | 990 |
| 1999-06-23 | 950 | 960 | 920 | 960 | 3,600 | 960 |
| 1999-06-22 | 930 | 930 | 930 | 930 | 1,500 | 930 |
| 1999-06-21 | 910 | 930 | 910 | 920 | 14,800 | 920 |
| 1999-06-18 | 920 | 920 | 910 | 910 | 1,500 | 910 |
| 1999-06-17 | 915 | 920 | 910 | 910 | 1,800 | 910 |
| 1999-06-15 | 907 | 910 | 907 | 910 | 2,900 | 910 |
| 1999-06-14 | 898 | 900 | 898 | 900 | 15,600 | 900 |
| 1999-06-11 | 900 | 900 | 900 | 900 | 7,700 | 900 |
| 1999-06-10 | 900 | 900 | 870 | 900 | 2,500 | 900 |
| 1999-06-08 | 900 | 910 | 900 | 900 | 2,000 | 900 |
| 1999-06-07 | 900 | 900 | 900 | 900 | 200 | 900 |
| 1999-06-04 | 915 | 915 | 900 | 900 | 1,100 | 900 |
| 1999-06-03 | 919 | 919 | 915 | 915 | 4,200 | 915 |
| 1999-06-02 | 919 | 919 | 915 | 918 | 1,000 | 918 |
| 1999-05-31 | 925 | 925 | 920 | 920 | 1,900 | 920 |
| 1999-05-28 | 947 | 947 | 930 | 930 | 1,700 | 930 |
| 1999-05-27 | 951 | 951 | 951 | 951 | 300 | 951 |
| 1999-05-26 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 1999-05-21 | 1,045 | 1,045 | 1,045 | 1,045 | 2,500 | 1,045 |
| 1999-05-20 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 1999-05-17 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 1999-05-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1999-05-13 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 1,060 |
| 1999-05-12 | 1,060 | 1,060 | 1,060 | 1,060 | 600 | 1,060 |
| 1999-05-10 | 1,080 | 1,090 | 1,060 | 1,060 | 2,700 | 1,060 |
| 1999-05-07 | 1,130 | 1,130 | 1,100 | 1,120 | 500 | 1,120 |
| 1999-05-06 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 1999-04-30 | 1,010 | 1,050 | 1,010 | 1,050 | 1,400 | 1,050 |
| 1999-04-28 | 1,030 | 1,030 | 1,010 | 1,010 | 400 | 1,010 |
| 1999-04-27 | 1,070 | 1,080 | 1,070 | 1,080 | 1,100 | 1,080 |
| 1999-04-26 | 1,150 | 1,150 | 1,130 | 1,130 | 3,800 | 1,130 |
| 1999-04-23 | 1,100 | 1,190 | 1,100 | 1,141 | 14,200 | 1,141 |
| 1999-04-22 | 1,000 | 1,041 | 1,000 | 1,041 | 8,100 | 1,041 |
| 1999-04-21 | 940 | 941 | 940 | 941 | 3,800 | 941 |
| 1999-04-20 | 940 | 941 | 936 | 936 | 7,100 | 936 |
| 1999-04-19 | 931 | 935 | 931 | 935 | 5,500 | 935 |
| 1999-04-16 | 920 | 930 | 920 | 926 | 7,100 | 926 |
| 1999-04-15 | 920 | 920 | 920 | 920 | 2,700 | 920 |
| 1999-04-14 | 925 | 925 | 924 | 924 | 2,400 | 924 |
| 1999-04-13 | 910 | 911 | 910 | 911 | 14,400 | 911 |
| 1999-04-12 | 901 | 910 | 901 | 910 | 2,800 | 910 |
| 1999-04-09 | 900 | 900 | 900 | 900 | 6,300 | 900 |
| 1999-04-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-04-07 | 900 | 900 | 900 | 900 | 100 | 900 |
| 1999-04-06 | 900 | 900 | 900 | 900 | 900 | 900 |
| 1999-04-05 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1999-04-02 | 870 | 870 | 870 | 870 | 2,600 | 870 |
| 1999-04-01 | 869 | 869 | 869 | 869 | 500 | 869 |
| 1999-03-31 | 900 | 900 | 890 | 890 | 2,100 | 890 |
| 1999-03-30 | 900 | 900 | 900 | 900 | 1,200 | 900 |
| 1999-03-29 | 900 | 900 | 900 | 900 | 100 | 900 |
| 1999-03-26 | 845 | 850 | 845 | 850 | 2,200 | 850 |
| 1999-03-25 | 846 | 846 | 845 | 845 | 2,400 | 845 |
| 1999-03-24 | 840 | 840 | 800 | 800 | 9,500 | 800 |
| 1999-03-23 | 850 | 850 | 840 | 846 | 6,500 | 846 |
| 1999-03-19 | 827 | 836 | 827 | 835 | 4,200 | 835 |
| 1999-03-18 | 830 | 830 | 816 | 826 | 3,800 | 826 |
| 1999-03-17 | 820 | 900 | 820 | 900 | 8,700 | 900 |
| 1999-03-16 | 814 | 820 | 814 | 819 | 10,700 | 819 |
| 1999-03-15 | 812 | 820 | 812 | 815 | 3,100 | 815 |
| 1999-03-12 | 810 | 810 | 810 | 810 | 1,100 | 810 |
| 1999-03-11 | 820 | 820 | 810 | 810 | 15,500 | 810 |
| 1999-03-10 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1999-03-09 | 810 | 820 | 810 | 820 | 8,000 | 820 |
| 1999-03-08 | 806 | 825 | 806 | 810 | 1,500 | 810 |
| 1999-03-05 | 800 | 800 | 800 | 800 | 18,200 | 800 |
| 1999-03-04 | 800 | 800 | 800 | 800 | 4,300 | 800 |
| 1999-03-03 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-03-02 | 800 | 800 | 800 | 800 | 1,100 | 800 |
| 1999-03-01 | 800 | 800 | 800 | 800 | 5,500 | 800 |
| 1999-02-25 | 820 | 820 | 820 | 820 | 100 | 820 |
| 1999-02-24 | 800 | 820 | 800 | 820 | 9,000 | 820 |
| 1999-02-23 | 790 | 820 | 790 | 820 | 5,300 | 820 |
| 1999-02-22 | 825 | 825 | 800 | 800 | 2,700 | 800 |
| 1999-02-19 | 829 | 829 | 820 | 825 | 8,300 | 825 |
| 1999-02-18 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 1999-02-17 | 848 | 848 | 825 | 830 | 8,400 | 830 |
| 1999-02-16 | 849 | 849 | 845 | 845 | 3,100 | 845 |
| 1999-02-15 | 849 | 849 | 849 | 849 | 200 | 849 |
| 1999-02-12 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1999-02-10 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1999-02-08 | 860 | 860 | 850 | 850 | 1,300 | 850 |
| 1999-02-05 | 860 | 860 | 860 | 860 | 200 | 860 |
| 1999-01-28 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1999-01-27 | 875 | 876 | 875 | 875 | 10,500 | 875 |
| 1999-01-25 | 869 | 869 | 869 | 869 | 400 | 869 |
| 1999-01-22 | 869 | 869 | 868 | 869 | 8,000 | 869 |
| 1999-01-19 | 870 | 870 | 870 | 870 | 100 | 870 |
| 1999-01-18 | 870 | 870 | 870 | 870 | 200 | 870 |
| 1999-01-11 | 879 | 879 | 870 | 870 | 300 | 870 |
| 1999-01-08 | 880 | 880 | 880 | 880 | 300 | 880 |
| 1999-01-07 | 880 | 880 | 880 | 880 | 2,600 | 880 |
| 1999-01-04 | 900 | 910 | 900 | 910 | 1,100 | 910 |
分割・併合履歴 ： なし
