9402 中部日本放送(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	1,121	1,121	1,121	1,121	900	1,121
2004-12-28	1,141	1,141	1,120	1,120	400	1,120
2004-12-27	1,180	1,180	1,141	1,141	600	1,141
2004-12-24	1,120	1,140	1,120	1,140	1,300	1,140
2004-12-22	1,110	1,143	1,110	1,120	2,800	1,120
2004-12-21	1,110	1,110	1,110	1,110	100	1,110
2004-12-17	1,103	1,103	1,101	1,101	1,000	1,101
2004-12-16	1,160	1,160	1,101	1,101	1,100	1,101
2004-12-15	1,160	1,160	1,160	1,160	100	1,160
2004-12-14	1,190	1,190	1,190	1,190	4,200	1,190
2004-12-13	1,138	1,198	1,138	1,190	1,600	1,190
2004-12-10	1,090	1,200	1,080	1,198	9,300	1,198
2004-12-09	1,070	1,070	1,070	1,070	1,100	1,070
2004-12-07	1,090	1,090	1,090	1,090	700	1,090
2004-12-06	1,100	1,100	1,090	1,090	1,900	1,090
2004-12-03	1,100	1,100	1,090	1,090	1,100	1,090
2004-12-02	1,102	1,102	1,100	1,100	400	1,100
2004-12-01	1,121	1,121	1,090	1,100	7,400	1,100
2004-11-30	1,043	1,112	1,043	1,101	13,600	1,101
2004-11-29	1,011	1,040	1,011	1,040	4,400	1,040
2004-11-26	1,000	1,040	1,000	1,011	13,800	1,011
2004-11-25	1,000	1,040	1,000	1,040	15,600	1,040
2004-11-24	1,101	1,110	1,030	1,051	11,800	1,051
2004-11-22	1,100	1,154	1,100	1,101	9,600	1,101
2004-11-19	1,110	1,149	1,050	1,100	19,400	1,100
2004-11-18	1,035	1,200	1,035	1,150	65,000	1,150
2004-11-17	1,082	1,082	1,002	1,030	93,000	1,030
2004-11-16	1,200	1,200	1,182	1,182	1,200	1,182
2004-11-15	1,184	1,184	1,182	1,182	4,500	1,182
2004-11-12	1,182	1,184	1,182	1,184	1,200	1,184
2004-11-11	1,183	1,183	1,182	1,182	1,500	1,182
2004-11-10	1,183	1,183	1,182	1,182	1,500	1,182
2004-11-09	1,182	1,182	1,182	1,182	2,100	1,182
2004-11-08	1,200	1,200	1,182	1,182	2,200	1,182
2004-11-05	1,202	1,203	1,202	1,203	1,600	1,203
2004-11-04	1,230	1,230	1,202	1,202	1,900	1,202
2004-11-02	1,230	1,230	1,225	1,230	9,500	1,230
2004-11-01	1,230	1,231	1,230	1,230	1,100	1,230
2004-10-29	1,240	1,240	1,230	1,230	1,500	1,230
2004-10-28	1,276	1,276	1,250	1,250	1,700	1,250
2004-10-27	1,290	1,290	1,260	1,260	3,200	1,260
2004-10-26	1,350	1,350	1,300	1,300	3,600	1,300
2004-10-25	1,355	1,355	1,350	1,350	500	1,350
2004-10-22	1,326	1,361	1,325	1,360	1,800	1,360
2004-10-21	1,330	1,330	1,325	1,325	500	1,325
2004-10-20	1,355	1,355	1,330	1,330	1,800	1,330
2004-10-18	1,360	1,360	1,360	1,360	400	1,360
2004-10-15	1,355	1,360	1,355	1,360	700	1,360
2004-10-14	1,375	1,375	1,374	1,375	1,300	1,375
2004-10-13	1,369	1,375	1,360	1,375	12,100	1,375
2004-10-12	1,365	1,365	1,365	1,365	500	1,365
2004-10-08	1,375	1,375	1,365	1,365	700	1,365
2004-10-07	1,375	1,380	1,375	1,380	1,300	1,380
2004-10-04	1,394	1,394	1,394	1,394	100	1,394
2004-10-01	1,375	1,375	1,375	1,375	100	1,375
2004-09-30	1,380	1,380	1,380	1,380	300	1,380
2004-09-29	1,375	1,375	1,375	1,375	600	1,375
2004-09-28	1,375	1,375	1,375	1,375	100	1,375
2004-09-27	1,375	1,375	1,375	1,375	1,800	1,375
2004-09-24	1,375	1,375	1,375	1,375	3,100	1,375
2004-09-22	1,380	1,400	1,376	1,376	1,900	1,376
2004-09-21	1,380	1,380	1,380	1,380	1,500	1,380
2004-09-16	1,380	1,380	1,380	1,380	3,300	1,380
2004-09-15	1,370	1,380	1,370	1,380	2,200	1,380
2004-09-14	1,380	1,380	1,380	1,380	1,600	1,380
2004-09-09	1,390	1,390	1,390	1,390	8,200	1,390
2004-09-03	1,400	1,400	1,400	1,400	400	1,400
2004-09-02	1,400	1,400	1,340	1,358	6,600	1,358
2004-08-31	1,400	1,400	1,399	1,400	6,100	1,400
2004-08-30	1,400	1,400	1,400	1,400	300	1,400
2004-08-27	1,400	1,400	1,400	1,400	3,300	1,400
2004-08-26	1,390	1,400	1,390	1,400	9,000	1,400
2004-08-25	1,400	1,400	1,400	1,400	900	1,400
2004-08-24	1,400	1,400	1,390	1,390	1,100	1,390
2004-08-23	1,395	1,395	1,395	1,395	3,700	1,395
2004-08-20	1,390	1,395	1,390	1,395	1,600	1,395
2004-08-19	1,390	1,390	1,380	1,380	3,300	1,380
2004-08-18	1,390	1,390	1,390	1,390	1,000	1,390
2004-08-17	1,390	1,390	1,380	1,380	2,200	1,380
2004-08-16	1,380	1,380	1,380	1,380	3,200	1,380
2004-08-13	1,390	1,390	1,390	1,390	200	1,390
2004-08-12	1,390	1,390	1,390	1,390	200	1,390
2004-08-10	1,390	1,390	1,390	1,390	200	1,390
2004-08-04	1,380	1,395	1,380	1,390	2,700	1,390
2004-08-03	1,380	1,380	1,380	1,380	400	1,380
2004-08-02	1,381	1,381	1,380	1,380	200	1,380
2004-07-30	1,380	1,380	1,380	1,380	200	1,380
2004-07-29	1,350	1,350	1,330	1,330	1,300	1,330
2004-07-28	1,380	1,380	1,380	1,380	200	1,380
2004-07-26	1,392	1,395	1,392	1,395	1,000	1,395
2004-07-23	1,392	1,392	1,391	1,392	1,200	1,392
2004-07-22	1,351	1,351	1,350	1,350	1,100	1,350
2004-07-20	1,350	1,350	1,350	1,350	200	1,350
2004-07-16	1,380	1,380	1,380	1,380	100	1,380
2004-07-14	1,400	1,400	1,380	1,380	600	1,380
2004-07-13	1,420	1,420	1,420	1,420	100	1,420
2004-07-12	1,340	1,340	1,340	1,340	200	1,340
2004-07-09	1,350	1,360	1,350	1,350	1,700	1,350
2004-07-08	1,370	1,370	1,350	1,350	500	1,350
2004-07-06	1,400	1,400	1,370	1,380	1,400	1,380
2004-07-05	1,380	1,421	1,380	1,421	5,500	1,421
2004-07-02	1,379	1,390	1,378	1,380	2,100	1,380
2004-07-01	1,301	1,330	1,301	1,330	2,500	1,330
2004-06-30	1,330	1,330	1,330	1,330	100	1,330
2004-06-29	1,300	1,330	1,295	1,330	2,600	1,330
2004-06-28	1,360	1,360	1,330	1,330	1,100	1,330
2004-06-25	1,160	1,320	1,160	1,320	700	1,320
2004-06-24	1,351	1,351	1,320	1,320	300	1,320
2004-06-23	1,430	1,440	1,430	1,430	1,700	1,430
2004-06-22	1,450	1,450	1,440	1,440	500	1,440
2004-06-21	1,435	1,451	1,435	1,450	5,400	1,450
2004-06-18	1,410	1,410	1,400	1,406	7,700	1,406
2004-06-17	1,299	1,455	1,299	1,435	6,600	1,435
2004-06-16	1,250	1,287	1,250	1,287	1,100	1,287
2004-06-15	1,206	1,242	1,206	1,242	2,600	1,242
2004-06-14	1,199	1,205	1,199	1,205	1,800	1,205
2004-06-11	1,201	1,209	1,200	1,201	2,300	1,201
2004-06-10	1,196	1,199	1,196	1,198	500	1,198
2004-06-09	1,180	1,190	1,150	1,190	7,600	1,190
2004-06-08	1,180	1,180	1,180	1,180	400	1,180
2004-06-04	1,151	1,160	1,150	1,160	1,400	1,160
2004-06-03	1,150	1,150	1,150	1,150	600	1,150
2004-06-02	1,150	1,150	1,150	1,150	1,000	1,150
2004-06-01	1,151	1,151	1,150	1,150	1,100	1,150
2004-05-31	1,151	1,151	1,150	1,150	400	1,150
2004-05-28	1,150	1,151	1,150	1,151	6,000	1,151
2004-05-27	1,129	1,129	1,129	1,129	100	1,129
2004-05-26	1,130	1,130	1,130	1,130	100	1,130
2004-05-25	1,100	1,150	1,100	1,130	5,000	1,130
2004-05-24	1,100	1,100	1,100	1,100	100	1,100
2004-05-21	1,040	1,097	1,040	1,097	3,300	1,097
2004-05-20	1,040	1,040	1,040	1,040	100	1,040
2004-05-19	1,000	1,000	1,000	1,000	2,000	1,000
2004-05-18	1,080	1,080	1,000	1,000	2,200	1,000
2004-05-17	1,085	1,085	1,085	1,085	100	1,085
2004-05-14	1,085	1,085	1,085	1,085	100	1,085
2004-05-13	1,080	1,080	1,080	1,080	400	1,080
2004-05-12	1,080	1,080	1,080	1,080	100	1,080
2004-05-11	1,080	1,080	1,080	1,080	200	1,080
2004-05-10	1,100	1,100	1,100	1,100	400	1,100
2004-05-07	1,100	1,100	1,100	1,100	400	1,100
2004-05-06	1,100	1,100	1,100	1,100	1,300	1,100
2004-04-30	1,100	1,101	1,100	1,100	1,200	1,100
2004-04-28	1,100	1,100	1,100	1,100	2,200	1,100
2004-04-27	1,100	1,100	1,100	1,100	500	1,100
2004-04-26	1,100	1,101	1,100	1,101	1,600	1,101
2004-04-23	1,091	1,100	1,091	1,100	2,700	1,100
2004-04-22	1,050	1,060	1,050	1,060	500	1,060
2004-04-21	1,110	1,110	1,050	1,060	2,000	1,060
2004-04-19	1,060	1,060	1,060	1,060	200	1,060
2004-04-16	1,050	1,050	1,050	1,050	3,400	1,050
2004-04-15	1,040	1,050	1,035	1,050	10,100	1,050
2004-04-14	991	1,000	985	990	2,100	990
2004-04-13	1,000	1,000	990	990	600	990
2004-04-12	1,020	1,020	1,000	1,000	1,000	1,000
2004-04-09	983	983	983	983	700	983
2004-04-08	1,001	1,001	1,001	1,001	100	1,001
2004-04-07	1,020	1,020	1,000	1,000	1,100	1,000
2004-04-06	1,003	1,003	1,000	1,000	2,100	1,000
2004-04-05	1,095	1,095	1,000	1,000	2,800	1,000
2004-04-01	1,079	1,080	1,000	1,000	2,000	1,000
2004-03-31	1,080	1,080	1,080	1,080	3,100	1,080
2004-03-30	1,100	1,100	1,080	1,080	1,900	1,080
2004-03-29	1,081	1,081	1,080	1,081	2,100	1,081
2004-03-26	961	981	961	981	300	981
2004-03-25	1,018	1,018	1,018	1,018	100	1,018
2004-03-24	1,018	1,018	1,018	1,018	1,100	1,018
2004-03-23	989	1,018	989	1,018	2,300	1,018
2004-03-22	989	989	989	989	300	989
2004-03-19	990	990	960	990	800	990
2004-03-18	971	990	960	990	2,400	990
2004-03-17	980	980	970	970	1,000	970
2004-03-16	965	965	960	965	3,400	965
2004-03-15	965	965	965	965	200	965
2004-03-12	930	965	930	965	5,000	965
2004-03-11	960	965	960	965	300	965
2004-03-10	965	965	955	955	300	955
2004-03-09	959	959	959	959	600	959
2004-03-08	930	932	930	932	1,300	932
2004-03-05	930	931	900	900	3,500	900
2004-03-04	930	930	930	930	1,700	930
2004-03-03	930	931	930	931	1,600	931
2004-03-02	900	930	900	930	16,300	930
2004-02-27	930	931	930	931	800	931
2004-02-26	920	930	920	930	6,200	930
2004-02-25	919	919	919	919	300	919
2004-02-23	906	919	906	919	1,900	919
2004-02-20	905	906	905	906	300	906
2004-02-19	901	905	901	905	600	905
2004-02-18	900	905	900	901	14,300	901
2004-02-17	905	905	905	905	100	905
2004-02-16	905	905	900	901	3,500	901
2004-02-13	905	905	905	905	100	905
2004-02-12	900	900	900	900	1,600	900
2004-02-06	900	900	900	900	1,200	900
2004-02-05	900	900	900	900	3,900	900
2004-02-04	881	881	881	881	100	881
2004-02-03	881	881	877	877	2,400	877
2004-02-02	876	876	875	875	1,000	875
2004-01-30	876	876	876	876	300	876
2004-01-29	876	876	870	871	1,600	871
2004-01-28	870	880	870	870	4,200	870
2004-01-27	875	875	875	875	1,000	875
2004-01-23	872	897	870	897	3,400	897
2004-01-22	870	870	870	870	9,500	870
2004-01-21	870	870	870	870	6,400	870
2004-01-20	870	870	870	870	1,500	870
2004-01-19	871	871	870	870	3,000	870
2004-01-16	871	871	870	871	3,000	871
2004-01-15	871	871	870	870	1,500	870
2004-01-14	872	872	870	871	3,200	871
2004-01-13	872	872	872	872	1,600	872
2004-01-09	880	880	870	871	2,600	871
2004-01-08	870	870	870	870	1,000	870
2004-01-07	870	880	870	870	2,000	870
2004-01-06	870	880	870	880	400	880
2004-01-05	860	890	860	860	700	860

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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