9402 中部日本放送(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2003-12-29 | 860 | 860 | 860 | 860 | 600 | 860 |
| 2003-12-26 | 860 | 860 | 860 | 860 | 700 | 860 |
| 2003-12-25 | 860 | 860 | 860 | 860 | 1,900 | 860 |
| 2003-12-24 | 853 | 876 | 853 | 860 | 2,200 | 860 |
| 2003-12-22 | 852 | 878 | 852 | 852 | 1,600 | 852 |
| 2003-12-19 | 861 | 861 | 851 | 851 | 4,500 | 851 |
| 2003-12-18 | 851 | 851 | 851 | 851 | 500 | 851 |
| 2003-12-17 | 852 | 852 | 850 | 851 | 4,100 | 851 |
| 2003-12-16 | 861 | 861 | 851 | 851 | 800 | 851 |
| 2003-12-15 | 881 | 881 | 865 | 865 | 2,600 | 865 |
| 2003-12-12 | 900 | 900 | 890 | 891 | 1,600 | 891 |
| 2003-12-11 | 901 | 901 | 901 | 901 | 500 | 901 |
| 2003-12-10 | 901 | 901 | 901 | 901 | 700 | 901 |
| 2003-12-09 | 919 | 930 | 901 | 901 | 5,000 | 901 |
| 2003-12-08 | 890 | 918 | 890 | 918 | 500 | 918 |
| 2003-12-05 | 862 | 889 | 862 | 889 | 300 | 889 |
| 2003-12-04 | 861 | 861 | 861 | 861 | 300 | 861 |
| 2003-12-03 | 861 | 861 | 861 | 861 | 300 | 861 |
| 2003-12-02 | 860 | 860 | 860 | 860 | 800 | 860 |
| 2003-12-01 | 866 | 867 | 860 | 860 | 900 | 860 |
| 2003-11-28 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2003-11-27 | 851 | 851 | 851 | 851 | 300 | 851 |
| 2003-11-25 | 950 | 979 | 950 | 970 | 1,600 | 970 |
| 2003-11-21 | 870 | 896 | 870 | 896 | 1,700 | 896 |
| 2003-11-20 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-11-19 | 855 | 855 | 850 | 850 | 900 | 850 |
| 2003-11-10 | 855 | 875 | 855 | 875 | 2,100 | 875 |
| 2003-11-07 | 856 | 856 | 856 | 856 | 200 | 856 |
| 2003-11-05 | 865 | 865 | 855 | 855 | 4,500 | 855 |
| 2003-11-04 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2003-10-31 | 855 | 855 | 855 | 855 | 1,100 | 855 |
| 2003-10-30 | 850 | 850 | 845 | 850 | 8,500 | 850 |
| 2003-10-29 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2003-10-24 | 845 | 850 | 845 | 850 | 2,100 | 850 |
| 2003-10-23 | 846 | 846 | 845 | 845 | 2,900 | 845 |
| 2003-10-22 | 846 | 846 | 846 | 846 | 100 | 846 |
| 2003-10-21 | 840 | 845 | 840 | 845 | 12,000 | 845 |
| 2003-10-17 | 846 | 846 | 845 | 845 | 1,000 | 845 |
| 2003-10-15 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2003-10-10 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2003-10-08 | 845 | 845 | 845 | 845 | 1,900 | 845 |
| 2003-10-07 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2003-10-03 | 850 | 860 | 850 | 860 | 1,200 | 860 |
| 2003-09-30 | 844 | 850 | 844 | 844 | 600 | 844 |
| 2003-09-29 | 845 | 845 | 844 | 844 | 2,500 | 844 |
| 2003-09-25 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-09-24 | 845 | 860 | 845 | 860 | 7,100 | 860 |
| 2003-09-22 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 2003-09-19 | 845 | 850 | 845 | 845 | 2,100 | 845 |
| 2003-09-18 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2003-09-17 | 844 | 845 | 844 | 845 | 2,000 | 845 |
| 2003-09-16 | 830 | 840 | 810 | 840 | 3,100 | 840 |
| 2003-09-12 | 830 | 830 | 830 | 830 | 400 | 830 |
| 2003-09-11 | 802 | 814 | 802 | 814 | 3,800 | 814 |
| 2003-09-10 | 795 | 805 | 795 | 798 | 1,600 | 798 |
| 2003-09-09 | 802 | 802 | 792 | 792 | 700 | 792 |
| 2003-09-08 | 795 | 795 | 791 | 791 | 1,300 | 791 |
| 2003-09-05 | 795 | 795 | 791 | 791 | 2,900 | 791 |
| 2003-09-04 | 790 | 790 | 790 | 790 | 300 | 790 |
| 2003-09-03 | 790 | 795 | 790 | 795 | 2,600 | 795 |
| 2003-09-02 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2003-08-28 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2003-08-27 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2003-08-26 | 799 | 799 | 785 | 785 | 500 | 785 |
| 2003-08-22 | 786 | 800 | 785 | 800 | 2,800 | 800 |
| 2003-08-20 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2003-08-18 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2003-08-13 | 781 | 781 | 775 | 781 | 1,300 | 781 |
| 2003-08-12 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2003-08-11 | 781 | 781 | 781 | 781 | 2,700 | 781 |
| 2003-08-08 | 794 | 794 | 781 | 781 | 1,600 | 781 |
| 2003-08-06 | 793 | 794 | 793 | 794 | 700 | 794 |
| 2003-08-05 | 794 | 794 | 794 | 794 | 100 | 794 |
| 2003-08-04 | 794 | 794 | 794 | 794 | 100 | 794 |
| 2003-08-01 | 780 | 780 | 760 | 760 | 2,300 | 760 |
| 2003-07-31 | 800 | 800 | 798 | 800 | 20,800 | 800 |
| 2003-07-30 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2003-07-28 | 800 | 800 | 781 | 781 | 3,300 | 781 |
| 2003-07-25 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2003-07-24 | 805 | 805 | 800 | 800 | 700 | 800 |
| 2003-07-23 | 806 | 806 | 800 | 805 | 3,700 | 805 |
| 2003-07-22 | 806 | 806 | 760 | 806 | 1,600 | 806 |
| 2003-07-18 | 780 | 785 | 760 | 760 | 800 | 760 |
| 2003-07-17 | 759 | 788 | 758 | 788 | 1,800 | 788 |
| 2003-07-16 | 760 | 760 | 759 | 759 | 1,000 | 759 |
| 2003-07-15 | 760 | 760 | 760 | 760 | 300 | 760 |
| 2003-07-14 | 768 | 768 | 755 | 760 | 2,400 | 760 |
| 2003-07-11 | 760 | 760 | 758 | 758 | 1,700 | 758 |
| 2003-07-09 | 760 | 760 | 753 | 753 | 2,000 | 753 |
| 2003-07-08 | 755 | 755 | 750 | 750 | 11,400 | 750 |
| 2003-07-07 | 751 | 760 | 751 | 755 | 14,300 | 755 |
| 2003-07-04 | 752 | 752 | 750 | 751 | 11,500 | 751 |
| 2003-07-03 | 760 | 760 | 752 | 752 | 900 | 752 |
| 2003-07-02 | 751 | 760 | 751 | 760 | 1,700 | 760 |
| 2003-07-01 | 741 | 760 | 741 | 750 | 11,000 | 750 |
| 2003-06-30 | 765 | 765 | 761 | 761 | 11,000 | 761 |
| 2003-06-27 | 761 | 761 | 761 | 761 | 10,000 | 761 |
| 2003-06-26 | 760 | 760 | 760 | 760 | 11,000 | 760 |
| 2003-06-25 | 760 | 760 | 760 | 760 | 6,900 | 760 |
| 2003-06-24 | 783 | 783 | 760 | 760 | 8,300 | 760 |
| 2003-06-23 | 761 | 783 | 761 | 783 | 3,700 | 783 |
| 2003-06-20 | 780 | 800 | 761 | 761 | 14,300 | 761 |
| 2003-06-19 | 760 | 760 | 760 | 760 | 9,400 | 760 |
| 2003-06-18 | 761 | 761 | 760 | 760 | 6,800 | 760 |
| 2003-06-17 | 747 | 769 | 747 | 760 | 8,200 | 760 |
| 2003-06-16 | 746 | 746 | 746 | 746 | 400 | 746 |
| 2003-06-13 | 746 | 746 | 746 | 746 | 1,200 | 746 |
| 2003-06-12 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-06-11 | 736 | 740 | 736 | 740 | 4,000 | 740 |
| 2003-06-10 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 2003-06-09 | 734 | 734 | 734 | 734 | 2,100 | 734 |
| 2003-06-06 | 749 | 749 | 733 | 733 | 11,300 | 733 |
| 2003-06-05 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2003-06-04 | 760 | 760 | 759 | 759 | 3,400 | 759 |
| 2003-06-03 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 2003-05-23 | 750 | 768 | 750 | 768 | 2,500 | 768 |
| 2003-05-22 | 740 | 750 | 730 | 750 | 6,000 | 750 |
| 2003-05-20 | 750 | 765 | 750 | 765 | 11,000 | 765 |
| 2003-05-19 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2003-05-16 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2003-05-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-05-09 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2003-05-08 | 738 | 738 | 738 | 738 | 200 | 738 |
| 2003-05-01 | 730 | 730 | 730 | 730 | 1,800 | 730 |
| 2003-04-30 | 732 | 732 | 730 | 730 | 8,300 | 730 |
| 2003-04-28 | 730 | 731 | 730 | 731 | 1,200 | 731 |
| 2003-04-25 | 761 | 761 | 760 | 760 | 3,100 | 760 |
| 2003-04-24 | 779 | 779 | 779 | 779 | 400 | 779 |
| 2003-04-23 | 809 | 809 | 779 | 779 | 3,600 | 779 |
| 2003-04-22 | 809 | 809 | 809 | 809 | 500 | 809 |
| 2003-04-11 | 840 | 850 | 835 | 835 | 800 | 835 |
| 2003-04-10 | 855 | 855 | 850 | 850 | 200 | 850 |
| 2003-04-09 | 790 | 803 | 790 | 803 | 200 | 803 |
| 2003-04-08 | 760 | 792 | 760 | 792 | 1,500 | 792 |
| 2003-04-07 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2003-04-04 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2003-04-03 | 755 | 760 | 755 | 760 | 2,500 | 760 |
| 2003-04-02 | 757 | 760 | 757 | 757 | 2,400 | 757 |
| 2003-04-01 | 735 | 736 | 735 | 735 | 3,900 | 735 |
| 2003-03-26 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2003-03-24 | 757 | 760 | 757 | 760 | 500 | 760 |
| 2003-03-20 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 2003-03-18 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2003-03-17 | 725 | 725 | 725 | 725 | 200 | 725 |
| 2003-03-14 | 735 | 735 | 725 | 725 | 5,300 | 725 |
| 2003-03-13 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2003-03-12 | 750 | 750 | 735 | 735 | 1,500 | 735 |
| 2003-03-11 | 750 | 750 | 750 | 750 | 1,500 | 750 |
| 2003-03-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-03-07 | 750 | 750 | 750 | 750 | 1,100 | 750 |
| 2003-03-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-03-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-03-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-02-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-02-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-02-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-02-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-02-21 | 760 | 760 | 760 | 760 | 6,100 | 760 |
| 2003-02-20 | 760 | 760 | 760 | 760 | 1,500 | 760 |
| 2003-02-19 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2003-02-18 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2003-02-17 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2003-02-14 | 765 | 765 | 765 | 765 | 2,300 | 765 |
| 2003-02-13 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2003-02-12 | 765 | 765 | 765 | 765 | 6,000 | 765 |
| 2003-02-10 | 765 | 765 | 765 | 765 | 6,000 | 765 |
| 2003-02-07 | 765 | 765 | 765 | 765 | 9,000 | 765 |
| 2003-02-05 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2003-02-04 | 765 | 765 | 765 | 765 | 1,500 | 765 |
| 2003-02-03 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2003-01-30 | 760 | 760 | 760 | 760 | 300 | 760 |
| 2003-01-24 | 787 | 787 | 787 | 787 | 1,400 | 787 |
| 2003-01-23 | 787 | 787 | 787 | 787 | 1,100 | 787 |
| 2003-01-21 | 740 | 750 | 740 | 750 | 1,500 | 750 |
| 2003-01-20 | 735 | 735 | 735 | 735 | 3,500 | 735 |
| 2003-01-15 | 735 | 735 | 735 | 735 | 500 | 735 |
分割・併合履歴 ： なし
