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
1999-12-281,0001,0001,0001,0002,1001,000
1999-12-241,0201,0201,0201,0202001,020
1999-12-221,0501,0501,0201,0203,9001,020
1999-12-171,0001,0001,0001,0007001,000
1999-12-161,0001,0401,0001,0403,0001,040
1999-12-151,0111,0111,0001,0002,5001,000
1999-12-141,0501,0501,0501,0501001,050
1999-12-131,0401,0401,0401,0403001,040
1999-12-101,0011,0011,0011,0012001,001
1999-12-091,0001,0011,0001,0003,0001,000
1999-12-081,0041,0041,0001,0012,6001,001
1999-12-071,0011,0011,0011,0011,3001,001
1999-12-061,0001,0011,0001,0016001,001
1999-12-031,0001,0291,0001,0019,3001,001
1999-12-021,0011,0011,0001,0001,0001,000
1999-12-01999999970970400970
1999-11-309819819509613,700961
1999-11-291,0001,0209859853,300985
1999-11-261,0201,0401,0201,0401,4001,040
1999-11-251,0501,0551,0501,0505,5001,050
1999-11-221,0001,0501,0001,0504,3001,050
1999-11-191,0001,0001,0001,0002,2001,000
1999-11-189951,0009851,0001,9001,000
1999-11-179509959509952,800995
1999-11-161,0001,0001,0001,0001001,000
1999-11-151,0501,0501,0101,0101,9001,010
1999-11-121,0501,0651,0501,0653,7001,065
1999-11-111,0501,0841,0501,0504,4001,050
1999-11-101,0891,1001,0891,0905,4001,090
1999-11-091,1301,1301,0821,09010,3001,090
1999-11-081,1211,1501,1001,15031,4001,150
1999-11-051,0001,0451,0001,04518,4001,045
1999-11-04980980950950700950
1999-11-029909909909901,100990
1999-11-011,0001,000990990200990
1999-10-299909909909901,000990
1999-10-279769909769902,700990
1999-10-261,0481,0481,0461,0461,2001,046
1999-10-251,0001,0501,0001,0494,0001,049
1999-10-229759859709852,800985
1999-10-219409409259353,000935
1999-10-20970970970970100970
1999-10-181,0201,0201,0101,0103001,010
1999-10-141,0201,0201,0201,0201001,020
1999-10-131,0201,0201,0101,0206001,020
1999-10-121,0001,0501,0001,02011,0001,020
1999-10-089901,0009899893,700989
1999-10-079909909909904,000990
1999-10-061,0001,0009909901,300990
1999-10-051,0001,0009901,0003,2001,000
1999-10-049991,0009789888,500988
1999-10-019109909109905,700990
1999-09-28930970930970300970
1999-09-27901901901901100901
1999-09-241,0201,0201,0201,0205001,020
1999-09-221,0351,0351,0351,0351,8001,035
1999-09-219551,0509001,0501,2001,050
1999-09-201,0501,0501,0501,0501001,050
1999-09-171,0651,0651,0501,0507001,050
1999-09-149501,0709501,0706001,070
1999-09-099709719709712,000971
1999-09-089959959959951,300995
1999-09-071,0011,0101,0001,0003,8001,000
1999-09-061,0101,0401,0001,00010,0001,000
1999-09-031,0001,0001,0001,0001,0001,000
1999-09-021,0301,0501,0001,0001,4001,000
1999-08-311,0501,0501,0501,0505001,050
1999-08-301,0601,0601,0501,0501,5001,050
1999-08-271,0901,0901,0901,0901,0001,090
1999-08-261,1011,1011,0901,0901,3001,090
1999-08-251,0751,1001,0751,1003,0001,100
1999-08-241,0501,0801,0501,0753,5001,075
1999-08-231,0301,0501,0301,0501,5001,050
1999-08-201,0301,0301,0301,0301,0001,030
1999-08-101,0301,0301,0301,0301,0001,030
1999-08-091,0301,0301,0301,0305001,030
1999-08-041,0501,0501,0501,0502,2001,050
1999-08-031,0501,0601,0501,0506,6001,050
1999-08-021,0501,0501,0501,0502,9001,050
1999-07-301,0501,0501,0501,0501,9001,050
1999-07-291,0501,0891,0501,0891,0001,089
1999-07-271,0501,0501,0501,0507,3001,050
1999-07-231,0481,0481,0461,0462,2001,046
1999-07-229789789789783,000978
1999-07-219529789529783,400978
1999-07-199519519519511,000951
1999-07-161,0401,0401,0401,0405001,040
1999-07-151,0501,0501,0501,0502001,050
1999-07-141,0791,0791,0701,0701,1001,070
1999-07-131,0891,0901,0801,0801,2001,080
1999-07-121,0891,0891,0501,0501,9001,050
1999-07-091,1001,1001,1001,1001,0001,100
1999-07-081,1001,1001,1001,1001,2001,100
1999-07-071,1001,1001,0801,0801,2001,080
1999-07-061,0101,0101,0101,0102,5001,010
1999-07-051,1491,1501,1301,1301,5001,130
1999-07-021,0901,1501,0901,1505,3001,150
1999-07-011,0401,0801,0401,08011,5001,080
1999-06-301,0001,0201,0001,0203001,020
1999-06-29980980980980100980
1999-06-289991,0009991,0001,2001,000
1999-06-251,0001,0009801,0001,0001,000
1999-06-249609909609901,300990
1999-06-239509609209603,600960
1999-06-229309309309301,500930
1999-06-2191093091092014,800920
1999-06-189209209109101,500910
1999-06-179159209109101,800910
1999-06-159079109079102,900910
1999-06-1489890089890015,600900
1999-06-119009009009007,700900
1999-06-109009008709002,500900
1999-06-089009109009002,000900
1999-06-07900900900900200900
1999-06-049159159009001,100900
1999-06-039199199159154,200915
1999-06-029199199159181,000918
1999-05-319259259209201,900920
1999-05-289479479309301,700930
1999-05-27951951951951300951
1999-05-261,0451,0451,0451,0451001,045
1999-05-211,0451,0451,0451,0452,5001,045
1999-05-201,0501,0501,0501,0501001,050
1999-05-171,0601,0601,0601,0602001,060
1999-05-141,0601,0601,0601,0601,0001,060
1999-05-131,0601,0601,0601,0603001,060
1999-05-121,0601,0601,0601,0606001,060
1999-05-101,0801,0901,0601,0602,7001,060
1999-05-071,1301,1301,1001,1205001,120
1999-05-061,1301,1301,1301,1301001,130
1999-04-301,0101,0501,0101,0501,4001,050
1999-04-281,0301,0301,0101,0104001,010
1999-04-271,0701,0801,0701,0801,1001,080
1999-04-261,1501,1501,1301,1303,8001,130
1999-04-231,1001,1901,1001,14114,2001,141
1999-04-221,0001,0411,0001,0418,1001,041
1999-04-219409419409413,800941
1999-04-209409419369367,100936
1999-04-199319359319355,500935
1999-04-169209309209267,100926
1999-04-159209209209202,700920
1999-04-149259259249242,400924
1999-04-1391091191091114,400911
1999-04-129019109019102,800910
1999-04-099009009009006,300900
1999-04-089009009009001,000900
1999-04-07900900900900100900
1999-04-06900900900900900900
1999-04-059009009009003,000900
1999-04-028708708708702,600870
1999-04-01869869869869500869
1999-03-319009008908902,100890
1999-03-309009009009001,200900
1999-03-29900900900900100900
1999-03-268458508458502,200850
1999-03-258468468458452,400845
1999-03-248408408008009,500800
1999-03-238508508408466,500846
1999-03-198278368278354,200835
1999-03-188308308168263,800826
1999-03-178209008209008,700900
1999-03-1681482081481910,700819
1999-03-158128208128153,100815
1999-03-128108108108101,100810
1999-03-1182082081081015,500810
1999-03-108208208208202,000820
1999-03-098108208108208,000820
1999-03-088068258068101,500810
1999-03-0580080080080018,200800
1999-03-048008008008004,300800
1999-03-038008008008003,000800
1999-03-028008008008001,100800
1999-03-018008008008005,500800
1999-02-25820820820820100820
1999-02-248008208008209,000820
1999-02-237908207908205,300820
1999-02-228258258008002,700800
1999-02-198298298208258,300825
1999-02-188298298298292,000829
1999-02-178488488258308,400830
1999-02-168498498458453,100845
1999-02-15849849849849200849
1999-02-128498498498492,000849
1999-02-108498498498491,000849
1999-02-088608608508501,300850
1999-02-05860860860860200860
1999-01-288758758758752,000875
1999-01-2787587687587510,500875
1999-01-25869869869869400869
1999-01-228698698688698,000869
1999-01-19870870870870100870
1999-01-18870870870870200870
1999-01-11879879870870300870
1999-01-08880880880880300880
1999-01-078808808808802,600880
1999-01-049009109009101,100910

分割・併合履歴 : なし