9402 中部日本放送(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2000-12-28 | 900 | 900 | 895 | 900 | 1,800 | 900 |
| 2000-12-27 | 900 | 900 | 899 | 900 | 1,900 | 900 |
| 2000-12-26 | 900 | 900 | 900 | 900 | 1,700 | 900 |
| 2000-12-25 | 890 | 891 | 890 | 890 | 3,300 | 890 |
| 2000-12-22 | 900 | 900 | 880 | 890 | 3,400 | 890 |
| 2000-12-21 | 880 | 900 | 880 | 880 | 1,800 | 880 |
| 2000-12-20 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2000-12-19 | 890 | 890 | 880 | 880 | 500 | 880 |
| 2000-12-18 | 890 | 890 | 890 | 890 | 1,800 | 890 |
| 2000-12-15 | 900 | 900 | 890 | 890 | 2,200 | 890 |
| 2000-12-14 | 891 | 891 | 880 | 880 | 1,400 | 880 |
| 2000-12-13 | 900 | 900 | 899 | 900 | 900 | 900 |
| 2000-12-12 | 920 | 920 | 900 | 900 | 1,800 | 900 |
| 2000-12-11 | 880 | 900 | 880 | 900 | 4,000 | 900 |
| 2000-12-08 | 820 | 870 | 820 | 870 | 2,300 | 870 |
| 2000-12-07 | 900 | 900 | 810 | 810 | 3,900 | 810 |
| 2000-12-06 | 910 | 910 | 901 | 901 | 1,500 | 901 |
| 2000-12-05 | 910 | 910 | 910 | 910 | 1,700 | 910 |
| 2000-12-04 | 910 | 910 | 910 | 910 | 2,600 | 910 |
| 2000-12-01 | 910 | 910 | 910 | 910 | 6,400 | 910 |
| 2000-11-30 | 908 | 910 | 908 | 910 | 900 | 910 |
| 2000-11-29 | 910 | 910 | 901 | 901 | 3,000 | 901 |
| 2000-11-28 | 930 | 930 | 930 | 930 | 600 | 930 |
| 2000-11-27 | 920 | 940 | 920 | 940 | 2,200 | 940 |
| 2000-11-24 | 930 | 930 | 920 | 920 | 3,700 | 920 |
| 2000-11-22 | 910 | 920 | 900 | 920 | 5,900 | 920 |
| 2000-11-21 | 940 | 940 | 900 | 900 | 5,400 | 900 |
| 2000-11-20 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2000-11-17 | 965 | 965 | 960 | 960 | 2,100 | 960 |
| 2000-11-16 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2000-11-15 | 990 | 990 | 990 | 990 | 1,100 | 990 |
| 2000-11-14 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2000-11-10 | 980 | 980 | 979 | 980 | 1,400 | 980 |
| 2000-11-09 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2000-11-08 | 970 | 980 | 970 | 980 | 600 | 980 |
| 2000-11-07 | 980 | 980 | 980 | 980 | 6,500 | 980 |
| 2000-11-06 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2000-11-02 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 1,010 |
| 2000-11-01 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2000-10-31 | 1,003 | 1,010 | 1,003 | 1,010 | 300 | 1,010 |
| 2000-10-30 | 991 | 1,000 | 991 | 1,000 | 200 | 1,000 |
| 2000-10-26 | 985 | 990 | 985 | 990 | 200 | 990 |
| 2000-10-25 | 1,011 | 1,011 | 990 | 990 | 2,200 | 990 |
| 2000-10-23 | 1,040 | 1,040 | 1,040 | 1,040 | 3,100 | 1,040 |
| 2000-10-20 | 1,050 | 1,050 | 990 | 990 | 1,100 | 990 |
| 2000-10-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2000-10-17 | 1,100 | 1,100 | 1,050 | 1,050 | 700 | 1,050 |
| 2000-10-16 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2000-10-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2000-10-12 | 1,100 | 1,100 | 1,080 | 1,100 | 1,700 | 1,100 |
| 2000-10-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,300 | 1,100 |
| 2000-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2000-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2000-10-04 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2000-10-03 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2000-10-02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,100 | 1,140 |
| 2000-09-28 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2000-09-27 | 1,100 | 1,100 | 1,050 | 1,060 | 1,800 | 1,060 |
| 2000-09-25 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2000-09-22 | 1,100 | 1,200 | 1,100 | 1,200 | 3,200 | 1,200 |
| 2000-09-21 | 1,110 | 1,150 | 1,051 | 1,051 | 3,700 | 1,051 |
| 2000-09-20 | 1,150 | 1,150 | 1,140 | 1,150 | 3,300 | 1,150 |
| 2000-09-19 | 1,200 | 1,200 | 1,150 | 1,150 | 2,700 | 1,150 |
| 2000-09-18 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2000-09-14 | 1,250 | 1,250 | 1,200 | 1,200 | 500 | 1,200 |
| 2000-09-13 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2000-09-12 | 1,275 | 1,275 | 1,260 | 1,260 | 1,500 | 1,260 |
| 2000-09-11 | 1,290 | 1,290 | 1,275 | 1,275 | 4,600 | 1,275 |
| 2000-09-08 | 1,290 | 1,290 | 1,275 | 1,275 | 5,000 | 1,275 |
| 2000-09-07 | 1,290 | 1,290 | 1,290 | 1,290 | 3,900 | 1,290 |
| 2000-09-06 | 1,290 | 1,290 | 1,290 | 1,290 | 600 | 1,290 |
| 2000-08-31 | 1,250 | 1,300 | 1,250 | 1,300 | 2,600 | 1,300 |
| 2000-08-30 | 1,300 | 1,300 | 1,230 | 1,250 | 8,000 | 1,250 |
| 2000-08-29 | 1,300 | 1,300 | 1,250 | 1,250 | 6,400 | 1,250 |
| 2000-08-28 | 1,310 | 1,310 | 1,310 | 1,310 | 2,300 | 1,310 |
| 2000-08-25 | 1,200 | 1,320 | 1,200 | 1,250 | 2,000 | 1,250 |
| 2000-08-24 | 1,300 | 1,330 | 1,300 | 1,330 | 9,500 | 1,330 |
| 2000-08-23 | 1,320 | 1,330 | 1,260 | 1,260 | 9,900 | 1,260 |
| 2000-08-22 | 1,300 | 1,310 | 1,300 | 1,310 | 8,300 | 1,310 |
| 2000-08-21 | 1,300 | 1,300 | 1,280 | 1,300 | 3,300 | 1,300 |
| 2000-08-18 | 1,250 | 1,300 | 1,240 | 1,300 | 19,600 | 1,300 |
| 2000-08-17 | 1,250 | 1,250 | 1,180 | 1,250 | 9,700 | 1,250 |
| 2000-08-16 | 1,150 | 1,220 | 1,150 | 1,190 | 18,700 | 1,190 |
| 2000-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 900 | 1,150 |
| 2000-08-14 | 1,250 | 1,250 | 1,150 | 1,150 | 900 | 1,150 |
| 2000-08-11 | 1,159 | 1,159 | 1,139 | 1,139 | 700 | 1,139 |
| 2000-08-10 | 1,110 | 1,159 | 1,110 | 1,159 | 4,700 | 1,159 |
| 2000-08-09 | 1,162 | 1,178 | 1,162 | 1,162 | 1,300 | 1,162 |
| 2000-08-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,100 | 1,180 |
| 2000-08-07 | 1,160 | 1,160 | 1,160 | 1,160 | 3,300 | 1,160 |
| 2000-08-04 | 1,151 | 1,200 | 1,151 | 1,200 | 3,600 | 1,200 |
| 2000-08-03 | 1,151 | 1,151 | 1,150 | 1,150 | 4,100 | 1,150 |
| 2000-08-02 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2000-08-01 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2000-07-31 | 1,168 | 1,210 | 1,160 | 1,200 | 8,100 | 1,200 |
| 2000-07-28 | 1,170 | 1,170 | 1,121 | 1,150 | 1,100 | 1,150 |
| 2000-07-27 | 1,200 | 1,200 | 1,160 | 1,160 | 900 | 1,160 |
| 2000-07-26 | 1,250 | 1,270 | 1,190 | 1,220 | 23,900 | 1,220 |
| 2000-07-25 | 1,169 | 1,170 | 1,163 | 1,170 | 2,100 | 1,170 |
| 2000-07-24 | 1,170 | 1,170 | 1,160 | 1,170 | 1,400 | 1,170 |
| 2000-07-21 | 1,151 | 1,171 | 1,151 | 1,170 | 2,600 | 1,170 |
| 2000-07-19 | 1,155 | 1,155 | 1,153 | 1,155 | 3,500 | 1,155 |
| 2000-07-18 | 1,155 | 1,156 | 1,155 | 1,155 | 400 | 1,155 |
| 2000-07-17 | 1,160 | 1,160 | 1,160 | 1,160 | 400 | 1,160 |
| 2000-07-14 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 1,180 |
| 2000-07-13 | 1,200 | 1,200 | 1,190 | 1,190 | 6,800 | 1,190 |
| 2000-07-12 | 1,200 | 1,200 | 1,195 | 1,200 | 4,200 | 1,200 |
| 2000-07-11 | 1,172 | 1,190 | 1,172 | 1,190 | 2,800 | 1,190 |
| 2000-07-10 | 1,176 | 1,180 | 1,176 | 1,176 | 4,200 | 1,176 |
| 2000-07-07 | 1,170 | 1,200 | 1,170 | 1,175 | 6,100 | 1,175 |
| 2000-07-06 | 1,178 | 1,178 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2000-07-05 | 1,200 | 1,200 | 1,150 | 1,150 | 5,700 | 1,150 |
| 2000-07-04 | 1,200 | 1,200 | 1,190 | 1,190 | 1,100 | 1,190 |
| 2000-07-03 | 1,142 | 1,200 | 1,142 | 1,200 | 5,400 | 1,200 |
| 2000-06-29 | 1,140 | 1,140 | 1,125 | 1,140 | 5,600 | 1,140 |
| 2000-06-28 | 1,091 | 1,140 | 1,084 | 1,140 | 4,500 | 1,140 |
| 2000-06-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2000-06-26 | 1,090 | 1,090 | 1,080 | 1,080 | 600 | 1,080 |
| 2000-06-23 | 1,091 | 1,096 | 1,090 | 1,090 | 7,500 | 1,090 |
| 2000-06-21 | 1,090 | 1,100 | 1,070 | 1,100 | 3,400 | 1,100 |
| 2000-06-20 | 1,120 | 1,120 | 1,090 | 1,110 | 1,800 | 1,110 |
| 2000-06-19 | 1,120 | 1,150 | 1,120 | 1,150 | 4,500 | 1,150 |
| 2000-06-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2000-06-14 | 1,125 | 1,130 | 1,125 | 1,130 | 600 | 1,130 |
| 2000-06-13 | 1,125 | 1,140 | 1,125 | 1,140 | 1,000 | 1,140 |
| 2000-06-12 | 1,130 | 1,130 | 1,120 | 1,120 | 1,100 | 1,120 |
| 2000-06-09 | 1,130 | 1,130 | 1,130 | 1,130 | 800 | 1,130 |
| 2000-06-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,500 | 1,140 |
| 2000-06-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2000-06-05 | 1,140 | 1,140 | 1,130 | 1,130 | 2,100 | 1,130 |
| 2000-06-01 | 1,140 | 1,140 | 1,140 | 1,140 | 2,900 | 1,140 |
| 2000-05-31 | 1,150 | 1,150 | 1,140 | 1,140 | 2,200 | 1,140 |
| 2000-05-30 | 1,140 | 1,145 | 1,130 | 1,140 | 4,100 | 1,140 |
| 2000-05-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,400 | 1,130 |
| 2000-05-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-05-25 | 1,125 | 1,140 | 1,120 | 1,120 | 10,300 | 1,120 |
| 2000-05-24 | 1,050 | 1,125 | 1,050 | 1,125 | 2,200 | 1,125 |
| 2000-05-23 | 1,126 | 1,135 | 1,125 | 1,125 | 4,100 | 1,125 |
| 2000-05-22 | 1,130 | 1,130 | 1,130 | 1,130 | 3,700 | 1,130 |
| 2000-05-19 | 1,150 | 1,150 | 1,130 | 1,135 | 8,400 | 1,135 |
| 2000-05-18 | 1,160 | 1,160 | 1,135 | 1,150 | 9,600 | 1,150 |
| 2000-05-17 | 1,067 | 1,120 | 1,060 | 1,100 | 7,600 | 1,100 |
| 2000-05-16 | 1,030 | 1,050 | 1,010 | 1,047 | 9,700 | 1,047 |
| 2000-05-15 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2000-05-12 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2000-05-10 | 1,040 | 1,040 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2000-05-09 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2000-05-08 | 1,029 | 1,041 | 1,020 | 1,020 | 5,400 | 1,020 |
| 2000-05-02 | 1,025 | 1,032 | 1,020 | 1,021 | 4,400 | 1,021 |
| 2000-05-01 | 1,003 | 1,032 | 1,003 | 1,020 | 1,700 | 1,020 |
| 2000-04-28 | 1,034 | 1,034 | 1,001 | 1,003 | 300 | 1,003 |
| 2000-04-27 | 1,046 | 1,046 | 1,034 | 1,034 | 1,400 | 1,034 |
| 2000-04-26 | 1,000 | 1,049 | 1,000 | 1,021 | 5,000 | 1,021 |
| 2000-04-25 | 1,000 | 1,000 | 960 | 1,000 | 14,600 | 1,000 |
| 2000-04-24 | 960 | 960 | 960 | 960 | 2,500 | 960 |
| 2000-04-21 | 998 | 1,000 | 990 | 1,000 | 4,900 | 1,000 |
| 2000-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2000-04-19 | 951 | 960 | 951 | 960 | 1,100 | 960 |
| 2000-04-18 | 952 | 952 | 900 | 949 | 15,400 | 949 |
| 2000-04-17 | 998 | 998 | 950 | 965 | 15,200 | 965 |
| 2000-04-14 | 1,038 | 1,038 | 960 | 1,000 | 8,100 | 1,000 |
| 2000-04-13 | 990 | 1,000 | 980 | 1,000 | 1,900 | 1,000 |
| 2000-04-12 | 1,040 | 1,040 | 960 | 960 | 1,200 | 960 |
| 2000-04-11 | 952 | 952 | 952 | 952 | 2,900 | 952 |
| 2000-04-10 | 1,020 | 1,020 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2000-04-07 | 999 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 2000-04-06 | 990 | 990 | 970 | 970 | 300 | 970 |
| 2000-04-05 | 952 | 970 | 952 | 970 | 2,900 | 970 |
| 2000-04-04 | 991 | 991 | 990 | 990 | 200 | 990 |
| 2000-04-03 | 1,000 | 1,000 | 990 | 990 | 3,200 | 990 |
| 2000-03-31 | 952 | 952 | 952 | 952 | 5,100 | 952 |
| 2000-03-30 | 951 | 953 | 950 | 950 | 23,900 | 950 |
| 2000-03-29 | 950 | 950 | 945 | 950 | 20,200 | 950 |
| 2000-03-28 | 970 | 970 | 951 | 957 | 4,300 | 957 |
| 2000-03-27 | 980 | 980 | 980 | 980 | 2,900 | 980 |
| 2000-03-24 | 980 | 980 | 975 | 980 | 3,000 | 980 |
| 2000-03-23 | 990 | 999 | 980 | 984 | 11,400 | 984 |
| 2000-03-22 | 1,000 | 1,000 | 985 | 994 | 6,000 | 994 |
| 2000-03-21 | 999 | 1,000 | 991 | 1,000 | 4,600 | 1,000 |
| 2000-03-17 | 980 | 1,000 | 980 | 1,000 | 10,000 | 1,000 |
| 2000-03-16 | 1,000 | 1,000 | 980 | 1,000 | 8,500 | 1,000 |
| 2000-03-15 | 1,098 | 1,098 | 1,000 | 1,000 | 600 | 1,000 |
| 2000-03-14 | 1,062 | 1,062 | 1,062 | 1,062 | 100 | 1,062 |
| 2000-03-13 | 1,100 | 1,100 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2000-03-10 | 980 | 1,100 | 980 | 1,100 | 5,100 | 1,100 |
| 2000-03-09 | 1,060 | 1,100 | 1,060 | 1,100 | 1,400 | 1,100 |
| 2000-03-08 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2000-03-07 | 1,030 | 1,030 | 980 | 980 | 1,200 | 980 |
| 2000-03-06 | 1,039 | 1,039 | 1,010 | 1,010 | 1,900 | 1,010 |
| 2000-03-03 | 981 | 981 | 980 | 980 | 4,000 | 980 |
| 2000-03-02 | 1,000 | 1,000 | 952 | 952 | 3,400 | 952 |
| 2000-03-01 | 999 | 1,019 | 999 | 1,000 | 5,100 | 1,000 |
| 2000-02-29 | 1,060 | 1,061 | 1,050 | 1,050 | 5,500 | 1,050 |
| 2000-02-28 | 1,150 | 1,150 | 1,100 | 1,120 | 2,400 | 1,120 |
| 2000-02-25 | 1,150 | 1,150 | 1,118 | 1,150 | 2,600 | 1,150 |
| 2000-02-24 | 1,060 | 1,110 | 1,060 | 1,110 | 1,400 | 1,110 |
| 2000-02-23 | 1,148 | 1,150 | 1,148 | 1,150 | 2,500 | 1,150 |
| 2000-02-22 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2000-02-21 | 1,150 | 1,150 | 1,148 | 1,150 | 2,900 | 1,150 |
| 2000-02-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-02-17 | 1,200 | 1,200 | 1,180 | 1,180 | 1,200 | 1,180 |
| 2000-02-16 | 1,250 | 1,250 | 1,180 | 1,197 | 4,400 | 1,197 |
| 2000-02-15 | 1,300 | 1,310 | 1,190 | 1,280 | 10,100 | 1,280 |
| 2000-02-14 | 1,200 | 1,337 | 1,200 | 1,305 | 23,200 | 1,305 |
| 2000-02-10 | 1,251 | 1,251 | 1,251 | 1,251 | 22,000 | 1,251 |
| 2000-02-09 | 1,000 | 1,051 | 1,000 | 1,051 | 13,600 | 1,051 |
| 2000-02-08 | 945 | 980 | 945 | 951 | 8,500 | 951 |
| 2000-02-07 | 922 | 945 | 922 | 941 | 5,700 | 941 |
| 2000-02-04 | 960 | 960 | 921 | 921 | 2,600 | 921 |
| 2000-02-02 | 1,000 | 1,000 | 999 | 1,000 | 11,100 | 1,000 |
| 2000-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-01-27 | 995 | 995 | 980 | 980 | 1,100 | 980 |
| 2000-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-01-21 | 998 | 1,000 | 998 | 1,000 | 2,200 | 1,000 |
| 2000-01-20 | 998 | 998 | 998 | 998 | 2,000 | 998 |
| 2000-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2000-01-17 | 1,000 | 1,000 | 980 | 1,000 | 1,600 | 1,000 |
| 2000-01-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-01-13 | 1,000 | 1,000 | 989 | 1,000 | 3,200 | 1,000 |
| 2000-01-12 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2000-01-11 | 920 | 1,000 | 920 | 1,000 | 600 | 1,000 |
| 2000-01-07 | 902 | 902 | 902 | 902 | 600 | 902 |
| 2000-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2000-01-04 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
分割・併合履歴 ： なし
