9402 中部日本放送(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 850 | 850 | 845 | 845 | 1,800 | 845 |
| 2001-12-26 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2001-12-21 | 900 | 900 | 900 | 900 | 7,200 | 900 |
| 2001-12-19 | 902 | 902 | 902 | 902 | 1,600 | 902 |
| 2001-12-18 | 877 | 902 | 876 | 902 | 3,000 | 902 |
| 2001-12-17 | 850 | 876 | 850 | 876 | 1,600 | 876 |
| 2001-12-11 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2001-12-10 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2001-12-07 | 850 | 860 | 845 | 845 | 2,900 | 845 |
| 2001-12-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-12-05 | 849 | 849 | 849 | 849 | 2,100 | 849 |
| 2001-12-04 | 842 | 850 | 842 | 850 | 1,100 | 850 |
| 2001-12-03 | 850 | 855 | 850 | 855 | 200 | 855 |
| 2001-11-30 | 860 | 860 | 850 | 850 | 1,600 | 850 |
| 2001-11-29 | 870 | 870 | 865 | 865 | 200 | 865 |
| 2001-11-28 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2001-11-27 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2001-11-26 | 875 | 875 | 875 | 875 | 300 | 875 |
| 2001-11-22 | 877 | 877 | 877 | 877 | 2,900 | 877 |
| 2001-11-21 | 880 | 885 | 870 | 877 | 4,300 | 877 |
| 2001-11-19 | 877 | 877 | 870 | 877 | 11,300 | 877 |
| 2001-11-16 | 880 | 880 | 880 | 880 | 400 | 880 |
| 2001-11-15 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2001-11-14 | 877 | 887 | 877 | 887 | 2,800 | 887 |
| 2001-11-12 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2001-11-09 | 871 | 871 | 871 | 871 | 700 | 871 |
| 2001-11-08 | 918 | 920 | 918 | 919 | 2,200 | 919 |
| 2001-11-07 | 918 | 918 | 918 | 918 | 500 | 918 |
| 2001-11-06 | 920 | 920 | 920 | 920 | 600 | 920 |
| 2001-11-05 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2001-11-02 | 920 | 920 | 920 | 920 | 1,800 | 920 |
| 2001-10-30 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2001-10-29 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2001-10-26 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2001-10-24 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2001-10-23 | 940 | 940 | 939 | 939 | 3,000 | 939 |
| 2001-10-22 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2001-10-19 | 948 | 948 | 940 | 940 | 400 | 940 |
| 2001-10-18 | 900 | 901 | 900 | 901 | 1,300 | 901 |
| 2001-10-16 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2001-10-15 | 900 | 900 | 900 | 900 | 1,400 | 900 |
| 2001-10-12 | 900 | 900 | 900 | 900 | 900 | 900 |
| 2001-10-11 | 861 | 861 | 860 | 860 | 1,600 | 860 |
| 2001-10-10 | 892 | 892 | 856 | 856 | 1,800 | 856 |
| 2001-10-09 | 830 | 830 | 830 | 830 | 2,800 | 830 |
| 2001-10-04 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2001-10-03 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2001-10-02 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2001-10-01 | 910 | 910 | 910 | 910 | 300 | 910 |
| 2001-09-28 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2001-09-27 | 907 | 907 | 905 | 905 | 1,000 | 905 |
| 2001-09-26 | 922 | 922 | 905 | 905 | 1,000 | 905 |
| 2001-09-25 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2001-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2001-09-20 | 920 | 920 | 920 | 920 | 800 | 920 |
| 2001-09-19 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2001-09-18 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2001-09-17 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2001-09-14 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2001-09-13 | 900 | 900 | 890 | 890 | 3,300 | 890 |
| 2001-09-11 | 920 | 920 | 910 | 920 | 3,000 | 920 |
| 2001-09-10 | 920 | 920 | 910 | 910 | 2,600 | 910 |
| 2001-09-07 | 920 | 920 | 920 | 920 | 1,800 | 920 |
| 2001-09-06 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2001-09-05 | 950 | 950 | 920 | 920 | 1,400 | 920 |
| 2001-09-04 | 940 | 950 | 940 | 950 | 500 | 950 |
| 2001-09-03 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2001-08-31 | 920 | 921 | 920 | 920 | 3,100 | 920 |
| 2001-08-27 | 955 | 955 | 950 | 950 | 400 | 950 |
| 2001-08-24 | 955 | 955 | 955 | 955 | 300 | 955 |
| 2001-08-23 | 953 | 960 | 950 | 950 | 3,500 | 950 |
| 2001-08-22 | 931 | 953 | 931 | 953 | 400 | 953 |
| 2001-08-21 | 928 | 928 | 927 | 927 | 700 | 927 |
| 2001-08-20 | 920 | 920 | 920 | 920 | 700 | 920 |
| 2001-08-17 | 913 | 928 | 913 | 928 | 1,100 | 928 |
| 2001-08-16 | 920 | 920 | 920 | 920 | 1,200 | 920 |
| 2001-08-15 | 910 | 910 | 900 | 900 | 300 | 900 |
| 2001-08-13 | 911 | 911 | 911 | 911 | 200 | 911 |
| 2001-08-03 | 920 | 920 | 911 | 911 | 2,000 | 911 |
| 2001-08-01 | 922 | 922 | 920 | 920 | 1,400 | 920 |
| 2001-07-31 | 920 | 926 | 920 | 920 | 3,400 | 920 |
| 2001-07-30 | 922 | 922 | 920 | 920 | 1,800 | 920 |
| 2001-07-27 | 932 | 932 | 932 | 932 | 500 | 932 |
| 2001-07-26 | 922 | 922 | 922 | 922 | 3,100 | 922 |
| 2001-07-23 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2001-07-19 | 975 | 975 | 975 | 975 | 700 | 975 |
| 2001-07-16 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2001-07-13 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2001-07-12 | 956 | 956 | 921 | 921 | 1,300 | 921 |
| 2001-07-11 | 970 | 1,000 | 970 | 1,000 | 200 | 1,000 |
| 2001-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2001-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2001-07-06 | 999 | 999 | 999 | 999 | 700 | 999 |
| 2001-07-05 | 970 | 999 | 970 | 999 | 5,100 | 999 |
| 2001-07-04 | 970 | 970 | 970 | 970 | 1,200 | 970 |
| 2001-07-03 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2001-06-29 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2001-06-28 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2001-06-27 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2001-06-26 | 1,000 | 1,020 | 1,000 | 1,020 | 1,500 | 1,020 |
| 2001-06-25 | 960 | 989 | 960 | 989 | 500 | 989 |
| 2001-06-22 | 960 | 960 | 960 | 960 | 1,600 | 960 |
| 2001-06-21 | 932 | 932 | 932 | 932 | 200 | 932 |
| 2001-06-20 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2001-06-19 | 951 | 971 | 951 | 971 | 3,400 | 971 |
| 2001-06-18 | 923 | 951 | 923 | 951 | 1,800 | 951 |
| 2001-06-15 | 930 | 930 | 922 | 922 | 7,400 | 922 |
| 2001-06-08 | 940 | 940 | 930 | 930 | 1,200 | 930 |
| 2001-06-07 | 960 | 960 | 960 | 960 | 1,200 | 960 |
| 2001-06-06 | 945 | 945 | 945 | 945 | 200 | 945 |
| 2001-06-05 | 950 | 950 | 945 | 945 | 2,300 | 945 |
| 2001-06-04 | 955 | 955 | 950 | 950 | 1,300 | 950 |
| 2001-06-01 | 950 | 950 | 950 | 950 | 2,100 | 950 |
| 2001-05-31 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2001-05-30 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2001-05-28 | 970 | 971 | 970 | 971 | 600 | 971 |
| 2001-05-25 | 995 | 995 | 970 | 970 | 2,100 | 970 |
| 2001-05-24 | 1,060 | 1,060 | 961 | 961 | 6,100 | 961 |
| 2001-05-23 | 936 | 1,000 | 936 | 1,000 | 5,200 | 1,000 |
| 2001-05-18 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2001-05-16 | 949 | 949 | 948 | 948 | 300 | 948 |
| 2001-05-14 | 949 | 950 | 949 | 949 | 300 | 949 |
| 2001-05-10 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2001-05-08 | 940 | 950 | 920 | 920 | 1,900 | 920 |
| 2001-05-07 | 945 | 945 | 940 | 940 | 3,100 | 940 |
| 2001-05-02 | 925 | 945 | 920 | 945 | 2,600 | 945 |
| 2001-05-01 | 910 | 925 | 910 | 925 | 22,600 | 925 |
| 2001-04-27 | 910 | 910 | 910 | 910 | 2,100 | 910 |
| 2001-04-26 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2001-04-25 | 910 | 910 | 909 | 910 | 1,200 | 910 |
| 2001-04-24 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2001-04-23 | 905 | 920 | 905 | 920 | 2,300 | 920 |
| 2001-04-20 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2001-04-19 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2001-04-18 | 900 | 900 | 900 | 900 | 900 | 900 |
| 2001-04-17 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2001-04-16 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2001-04-13 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2001-04-11 | 910 | 915 | 910 | 915 | 1,200 | 915 |
| 2001-04-09 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2001-04-05 | 911 | 912 | 911 | 912 | 500 | 912 |
| 2001-04-04 | 911 | 912 | 910 | 910 | 1,600 | 910 |
| 2001-03-30 | 911 | 911 | 911 | 911 | 200 | 911 |
| 2001-03-26 | 900 | 920 | 900 | 915 | 1,900 | 915 |
| 2001-03-23 | 900 | 900 | 899 | 899 | 2,300 | 899 |
| 2001-03-22 | 830 | 851 | 830 | 851 | 1,000 | 851 |
| 2001-03-21 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2001-03-16 | 820 | 830 | 820 | 830 | 3,300 | 830 |
| 2001-03-15 | 816 | 820 | 816 | 820 | 1,300 | 820 |
| 2001-03-14 | 820 | 821 | 820 | 820 | 12,400 | 820 |
| 2001-03-13 | 820 | 830 | 820 | 820 | 4,200 | 820 |
| 2001-03-12 | 880 | 880 | 880 | 880 | 2,600 | 880 |
| 2001-03-09 | 890 | 890 | 880 | 880 | 1,100 | 880 |
| 2001-03-08 | 900 | 900 | 890 | 890 | 1,600 | 890 |
| 2001-03-07 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2001-03-06 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2001-03-01 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2001-02-27 | 900 | 900 | 900 | 900 | 1,800 | 900 |
| 2001-02-26 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2001-02-23 | 904 | 905 | 904 | 904 | 2,300 | 904 |
| 2001-02-21 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2001-02-16 | 900 | 905 | 900 | 905 | 4,400 | 905 |
| 2001-02-15 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2001-02-14 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2001-02-13 | 910 | 910 | 890 | 890 | 10,000 | 890 |
| 2001-02-06 | 914 | 915 | 914 | 915 | 400 | 915 |
| 2001-02-05 | 900 | 928 | 900 | 928 | 2,500 | 928 |
| 2001-02-02 | 920 | 920 | 900 | 900 | 200 | 900 |
| 2001-01-31 | 901 | 901 | 900 | 900 | 900 | 900 |
| 2001-01-30 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2001-01-26 | 902 | 905 | 902 | 905 | 1,500 | 905 |
| 2001-01-25 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2001-01-24 | 891 | 891 | 891 | 891 | 700 | 891 |
| 2001-01-23 | 920 | 920 | 891 | 891 | 2,200 | 891 |
| 2001-01-19 | 892 | 910 | 892 | 910 | 1,400 | 910 |
| 2001-01-18 | 892 | 892 | 892 | 892 | 200 | 892 |
| 2001-01-16 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2001-01-15 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2001-01-12 | 900 | 910 | 900 | 910 | 1,700 | 910 |
| 2001-01-11 | 902 | 902 | 900 | 900 | 1,200 | 900 |
| 2001-01-10 | 900 | 900 | 900 | 900 | 700 | 900 |
| 2001-01-09 | 901 | 901 | 900 | 900 | 1,200 | 900 |
| 2001-01-05 | 900 | 900 | 895 | 900 | 2,600 | 900 |
| 2001-01-04 | 901 | 901 | 900 | 900 | 1,200 | 900 |
分割・併合履歴 ： なし
