9402 中部日本放送(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	730	730	730	730	100	730
2002-12-27	730	730	730	730	100	730
2002-12-25	722	766	720	720	5,500	720
2002-12-24	790	790	701	720	13,100	720
2002-12-20	800	801	800	800	21,700	800
2002-12-19	799	802	790	800	11,400	800
2002-12-18	800	800	790	799	10,500	799
2002-12-17	805	805	798	805	8,500	805
2002-12-16	805	815	800	800	11,900	800
2002-12-13	806	806	805	805	2,200	805
2002-12-12	812	812	800	800	7,800	800
2002-12-11	800	812	800	812	10,000	812
2002-12-10	810	816	810	815	9,800	815
2002-12-06	815	820	810	819	53,800	819
2002-12-05	815	815	810	810	3,100	810
2002-12-04	817	817	815	815	4,100	815
2002-12-03	815	817	815	817	5,700	817
2002-12-02	819	819	819	819	4,200	819
2002-11-29	811	819	811	819	4,300	819
2002-11-28	810	810	810	810	12,000	810
2002-11-27	825	825	810	810	3,900	810
2002-11-26	825	825	823	825	5,700	825
2002-11-25	815	825	815	825	8,200	825
2002-11-22	825	830	825	825	13,000	825
2002-11-21	825	830	825	825	7,200	825
2002-11-19	825	825	800	825	7,600	825
2002-11-18	825	825	823	825	3,200	825
2002-11-15	825	825	823	823	1,200	823
2002-11-14	825	825	820	825	13,000	825
2002-11-13	825	825	820	820	25,200	820
2002-11-12	825	825	823	823	17,600	823
2002-11-11	825	825	820	825	3,800	825
2002-11-08	828	828	825	825	7,500	825
2002-11-07	830	830	830	830	3,400	830
2002-11-06	830	830	830	830	6,000	830
2002-11-05	828	830	828	830	2,800	830
2002-11-01	831	831	831	831	1,800	831
2002-10-31	828	830	828	830	13,800	830
2002-10-29	829	829	829	829	25,100	829
2002-10-28	830	830	830	830	12,400	830
2002-10-25	830	830	830	830	600	830
2002-10-23	821	845	821	830	7,100	830
2002-10-22	820	830	820	820	7,000	820
2002-10-21	820	820	810	820	6,000	820
2002-10-18	820	820	820	820	5,400	820
2002-10-17	830	830	830	830	1,200	830
2002-10-15	820	820	820	820	100	820
2002-10-10	820	821	820	820	1,800	820
2002-10-09	845	845	830	830	2,700	830
2002-10-08	845	845	845	845	400	845
2002-10-07	850	850	845	845	10,400	845
2002-10-04	850	851	850	851	900	851
2002-10-03	851	851	850	850	1,600	850
2002-10-02	845	845	845	845	700	845
2002-10-01	850	850	850	850	2,200	850
2002-09-30	860	860	858	860	1,500	860
2002-09-27	846	850	846	849	4,700	849
2002-09-26	851	851	850	850	6,200	850
2002-09-25	850	850	850	850	2,400	850
2002-09-24	860	860	850	850	8,500	850
2002-09-20	860	860	860	860	2,300	860
2002-09-19	835	835	830	835	3,000	835
2002-09-18	850	850	845	845	700	845
2002-09-17	841	850	841	850	3,500	850
2002-09-13	850	850	850	850	7,400	850
2002-09-12	845	850	840	840	3,200	840
2002-09-11	850	850	830	850	8,900	850
2002-09-10	840	850	835	850	5,100	850
2002-09-09	840	840	840	840	4,000	840
2002-09-06	840	840	840	840	3,100	840
2002-09-05	850	850	840	850	6,700	850
2002-09-04	850	850	840	850	5,200	850
2002-09-03	845	850	845	850	13,800	850
2002-09-02	850	850	840	850	22,200	850
2002-08-30	810	810	810	810	1,800	810
2002-08-27	820	820	817	817	3,200	817
2002-08-26	813	813	813	813	1,300	813
2002-08-23	849	849	830	835	10,900	835
2002-08-22	849	849	849	849	3,300	849
2002-08-21	810	810	808	810	9,100	810
2002-08-20	810	810	810	810	11,000	810
2002-08-19	810	820	807	810	7,000	810
2002-08-16	815	815	810	810	5,700	810
2002-08-15	835	835	807	820	17,000	820
2002-08-14	835	844	805	805	9,200	805
2002-08-13	835	840	835	840	3,000	840
2002-08-12	833	835	833	835	3,000	835
2002-08-09	800	800	800	800	5,400	800
2002-08-08	839	839	800	800	16,200	800
2002-08-02	850	850	850	850	2,200	850
2002-07-29	809	809	809	809	1,800	809
2002-07-26	849	849	849	849	200	849
2002-07-25	850	850	850	850	2,100	850
2002-07-24	817	850	817	850	7,400	850
2002-07-23	818	820	817	817	3,300	817
2002-07-18	839	839	815	815	400	815
2002-07-11	840	840	840	840	800	840
2002-07-09	815	830	815	830	800	830
2002-07-08	850	850	850	850	400	850
2002-07-05	849	850	849	850	2,000	850
2002-07-04	849	849	829	849	6,600	849
2002-07-02	810	810	810	810	1,800	810
2002-06-28	850	850	850	850	1,100	850
2002-06-27	840	840	840	840	2,000	840
2002-06-26	850	850	839	840	7,500	840
2002-06-25	852	852	850	850	4,100	850
2002-06-24	855	880	855	880	2,200	880
2002-06-21	831	855	831	855	300	855
2002-06-20	830	830	830	830	200	830
2002-06-19	830	830	830	830	300	830
2002-06-18	875	880	865	870	4,900	870
2002-06-17	831	865	831	865	1,200	865
2002-06-14	829	830	820	830	4,500	830
2002-06-13	829	830	829	830	6,900	830
2002-06-12	808	830	808	815	7,000	815
2002-06-07	850	850	810	815	500	815
2002-06-06	850	850	830	830	6,500	830
2002-06-05	850	850	850	850	9,800	850
2002-06-04	850	850	840	850	10,600	850
2002-06-03	850	850	830	830	7,400	830
2002-05-31	852	852	850	850	600	850
2002-05-30	850	852	850	852	1,100	852
2002-05-29	850	850	850	850	1,500	850
2002-05-28	850	850	850	850	4,400	850
2002-05-27	835	850	835	850	700	850
2002-05-24	835	835	835	835	2,300	835
2002-05-23	820	864	820	840	9,800	840
2002-05-22	800	810	800	805	500	805
2002-05-21	800	801	800	800	400	800
2002-05-20	801	803	801	803	400	803
2002-05-17	800	820	800	820	1,000	820
2002-05-16	801	820	801	820	2,000	820
2002-05-15	800	800	800	800	5,900	800
2002-05-14	801	801	800	800	1,500	800
2002-05-13	801	820	801	820	500	820
2002-05-10	800	805	800	805	4,600	805
2002-05-09	800	800	800	800	2,400	800
2002-05-08	800	800	800	800	3,600	800
2002-05-07	801	801	800	800	800	800
2002-05-02	824	824	824	824	200	824
2002-05-01	800	800	800	800	400	800
2002-04-30	800	800	800	800	200	800
2002-04-26	800	800	800	800	300	800
2002-04-25	800	800	800	800	4,800	800
2002-04-24	822	822	801	801	300	801
2002-04-23	801	825	801	825	3,400	825
2002-04-22	800	800	800	800	400	800
2002-04-19	800	800	800	800	900	800
2002-04-18	815	815	815	815	200	815
2002-04-17	800	800	790	800	2,500	800
2002-04-16	800	800	800	800	1,200	800
2002-04-15	800	800	800	800	1,500	800
2002-04-12	815	815	815	815	100	815
2002-04-11	800	819	800	819	2,100	819
2002-04-10	790	790	780	780	10,000	780
2002-04-09	801	801	800	800	1,700	800
2002-04-04	800	800	800	800	2,800	800
2002-04-03	800	800	800	800	2,100	800
2002-04-01	799	800	799	800	1,900	800
2002-03-29	821	821	800	800	1,900	800
2002-03-28	835	835	825	835	700	835
2002-03-27	850	850	835	835	300	835
2002-03-26	855	855	855	855	400	855
2002-03-22	833	858	833	857	2,600	857
2002-03-20	831	831	831	831	100	831
2002-03-19	829	829	828	828	700	828
2002-03-18	827	827	827	827	200	827
2002-03-15	835	835	820	820	300	820
2002-03-14	850	859	815	859	1,300	859
2002-03-13	820	860	820	850	1,400	850
2002-03-12	835	835	820	835	700	835
2002-03-11	835	835	806	806	2,200	806
2002-03-08	850	850	835	835	1,500	835
2002-03-07	813	813	806	810	1,500	810
2002-03-06	812	812	812	812	400	812
2002-03-05	810	812	810	811	1,300	811
2002-03-04	810	866	806	866	4,200	866
2002-03-01	805	805	805	805	500	805
2002-02-27	801	801	801	801	200	801
2002-02-22	820	820	820	820	2,500	820
2002-02-18	835	835	835	835	400	835
2002-02-14	840	840	840	840	200	840
2002-02-13	850	850	850	850	100	850
2002-02-08	790	790	790	790	2,200	790
2002-02-07	790	790	790	790	2,000	790
2002-02-06	790	790	790	790	900	790
2002-02-05	800	800	800	800	5,100	800
2002-02-04	790	790	790	790	4,200	790
2002-01-31	840	860	840	860	1,900	860
2002-01-30	840	840	840	840	200	840
2002-01-29	790	850	790	850	10,700	850
2002-01-28	790	790	790	790	200	790
2002-01-25	800	800	790	790	4,000	790
2002-01-24	800	800	795	799	31,300	799
2002-01-23	800	800	800	800	7,300	800
2002-01-22	800	800	800	800	3,300	800
2002-01-21	800	800	800	800	700	800
2002-01-18	809	809	809	809	200	809
2002-01-17	820	820	810	810	1,300	810
2002-01-16	820	820	820	820	100	820
2002-01-15	820	820	820	820	600	820
2002-01-11	830	831	830	830	21,200	830
2002-01-10	850	850	850	850	1,200	850
2002-01-08	850	850	821	821	200	821
2002-01-07	915	915	915	915	500	915

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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