9402 中部日本放送(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2008-12-25 | 690 | 699 | 680 | 695 | 2,500 | 695 |
| 2008-12-24 | 680 | 680 | 680 | 680 | 1,700 | 680 |
| 2008-12-22 | 660 | 680 | 660 | 680 | 1,800 | 680 |
| 2008-12-19 | 650 | 660 | 650 | 660 | 1,000 | 660 |
| 2008-12-18 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2008-12-17 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2008-12-16 | 656 | 660 | 655 | 655 | 2,400 | 655 |
| 2008-12-15 | 650 | 680 | 650 | 680 | 1,100 | 680 |
| 2008-12-12 | 620 | 680 | 620 | 680 | 6,800 | 680 |
| 2008-12-11 | 660 | 660 | 660 | 660 | 600 | 660 |
| 2008-12-10 | 670 | 672 | 670 | 670 | 3,700 | 670 |
| 2008-12-09 | 661 | 681 | 660 | 670 | 13,800 | 670 |
| 2008-12-05 | 650 | 660 | 650 | 660 | 500 | 660 |
| 2008-12-04 | 593 | 640 | 593 | 640 | 900 | 640 |
| 2008-12-03 | 590 | 603 | 590 | 603 | 700 | 603 |
| 2008-12-02 | 589 | 590 | 589 | 590 | 200 | 590 |
| 2008-12-01 | 559 | 559 | 559 | 559 | 600 | 559 |
| 2008-11-28 | 619 | 630 | 592 | 625 | 800 | 625 |
| 2008-11-27 | 600 | 600 | 591 | 591 | 4,000 | 591 |
| 2008-11-26 | 599 | 599 | 599 | 599 | 200 | 599 |
| 2008-11-25 | 580 | 597 | 580 | 597 | 2,200 | 597 |
| 2008-11-21 | 550 | 580 | 545 | 580 | 5,800 | 580 |
| 2008-11-20 | 545 | 545 | 545 | 545 | 400 | 545 |
| 2008-11-19 | 545 | 545 | 535 | 545 | 24,800 | 545 |
| 2008-11-18 | 540 | 545 | 540 | 545 | 600 | 545 |
| 2008-11-17 | 540 | 540 | 540 | 540 | 4,600 | 540 |
| 2008-11-14 | 540 | 540 | 540 | 540 | 2,700 | 540 |
| 2008-11-13 | 530 | 530 | 530 | 530 | 5,800 | 530 |
| 2008-11-12 | 550 | 551 | 550 | 550 | 1,600 | 550 |
| 2008-11-11 | 551 | 552 | 551 | 552 | 200 | 552 |
| 2008-11-10 | 551 | 560 | 551 | 560 | 500 | 560 |
| 2008-11-07 | 567 | 569 | 551 | 555 | 1,600 | 555 |
| 2008-11-06 | 562 | 569 | 557 | 569 | 1,900 | 569 |
| 2008-11-05 | 551 | 569 | 551 | 560 | 5,400 | 560 |
| 2008-11-04 | 574 | 585 | 574 | 585 | 1,200 | 585 |
| 2008-10-31 | 551 | 575 | 550 | 575 | 4,000 | 575 |
| 2008-10-30 | 560 | 564 | 534 | 534 | 800 | 534 |
| 2008-10-29 | 549 | 550 | 530 | 546 | 1,000 | 546 |
| 2008-10-28 | 534 | 550 | 534 | 550 | 5,700 | 550 |
| 2008-10-27 | 501 | 590 | 500 | 580 | 10,600 | 580 |
| 2008-10-24 | 540 | 540 | 527 | 527 | 10,200 | 527 |
| 2008-10-23 | 545 | 545 | 530 | 540 | 10,400 | 540 |
| 2008-10-22 | 562 | 562 | 531 | 545 | 2,800 | 545 |
| 2008-10-21 | 560 | 589 | 560 | 561 | 1,700 | 561 |
| 2008-10-20 | 538 | 570 | 538 | 570 | 6,300 | 570 |
| 2008-10-17 | 541 | 541 | 522 | 538 | 2,600 | 538 |
| 2008-10-16 | 559 | 559 | 522 | 540 | 1,000 | 540 |
| 2008-10-15 | 569 | 607 | 569 | 590 | 4,200 | 590 |
| 2008-10-14 | 525 | 569 | 525 | 559 | 2,100 | 559 |
| 2008-10-10 | 510 | 510 | 500 | 500 | 29,100 | 500 |
| 2008-10-09 | 500 | 520 | 492 | 494 | 8,500 | 494 |
| 2008-10-08 | 520 | 525 | 498 | 499 | 4,600 | 499 |
| 2008-10-07 | 580 | 580 | 510 | 511 | 4,600 | 511 |
| 2008-10-06 | 601 | 601 | 600 | 600 | 800 | 600 |
| 2008-10-03 | 610 | 611 | 609 | 610 | 3,600 | 610 |
| 2008-10-02 | 615 | 615 | 611 | 611 | 15,200 | 611 |
| 2008-10-01 | 630 | 630 | 620 | 621 | 900 | 621 |
| 2008-09-30 | 630 | 630 | 610 | 620 | 32,800 | 620 |
| 2008-09-29 | 640 | 655 | 640 | 655 | 1,100 | 655 |
| 2008-09-26 | 646 | 646 | 638 | 643 | 17,800 | 643 |
| 2008-09-25 | 656 | 660 | 648 | 649 | 18,700 | 649 |
| 2008-09-24 | 670 | 680 | 660 | 661 | 24,800 | 661 |
| 2008-09-22 | 675 | 675 | 670 | 670 | 5,300 | 670 |
| 2008-09-19 | 685 | 686 | 674 | 675 | 3,900 | 675 |
| 2008-09-18 | 685 | 686 | 685 | 686 | 600 | 686 |
| 2008-09-17 | 685 | 686 | 685 | 685 | 600 | 685 |
| 2008-09-16 | 701 | 702 | 698 | 698 | 1,200 | 698 |
| 2008-09-12 | 719 | 722 | 719 | 719 | 1,100 | 719 |
| 2008-09-11 | 718 | 718 | 701 | 701 | 2,200 | 701 |
| 2008-09-10 | 720 | 721 | 720 | 721 | 8,500 | 721 |
| 2008-09-09 | 731 | 731 | 723 | 723 | 400 | 723 |
| 2008-09-08 | 741 | 741 | 730 | 730 | 5,900 | 730 |
| 2008-09-05 | 745 | 745 | 740 | 740 | 20,800 | 740 |
| 2008-09-04 | 765 | 765 | 750 | 750 | 10,800 | 750 |
| 2008-09-03 | 765 | 778 | 760 | 765 | 11,800 | 765 |
| 2008-09-02 | 770 | 770 | 769 | 769 | 1,100 | 769 |
| 2008-09-01 | 778 | 778 | 770 | 770 | 11,600 | 770 |
| 2008-08-29 | 771 | 771 | 771 | 771 | 400 | 771 |
| 2008-08-28 | 781 | 789 | 771 | 772 | 1,100 | 772 |
| 2008-08-27 | 771 | 775 | 770 | 771 | 1,700 | 771 |
| 2008-08-26 | 781 | 781 | 780 | 780 | 4,800 | 780 |
| 2008-08-25 | 780 | 815 | 780 | 782 | 600 | 782 |
| 2008-08-22 | 785 | 795 | 780 | 780 | 11,400 | 780 |
| 2008-08-21 | 793 | 793 | 793 | 793 | 200 | 793 |
| 2008-08-20 | 790 | 793 | 790 | 793 | 200 | 793 |
| 2008-08-19 | 810 | 810 | 790 | 790 | 24,300 | 790 |
| 2008-08-18 | 815 | 820 | 811 | 811 | 6,900 | 811 |
| 2008-08-15 | 848 | 848 | 815 | 815 | 8,800 | 815 |
| 2008-08-14 | 870 | 870 | 819 | 819 | 600 | 819 |
| 2008-08-13 | 880 | 880 | 851 | 851 | 500 | 851 |
| 2008-08-12 | 890 | 890 | 880 | 880 | 300 | 880 |
| 2008-08-11 | 886 | 890 | 883 | 890 | 1,400 | 890 |
| 2008-08-08 | 886 | 900 | 886 | 900 | 3,400 | 900 |
| 2008-08-07 | 900 | 900 | 896 | 896 | 600 | 896 |
| 2008-08-06 | 899 | 900 | 899 | 900 | 200 | 900 |
| 2008-08-05 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2008-08-04 | 900 | 900 | 897 | 900 | 900 | 900 |
| 2008-08-01 | 896 | 900 | 896 | 900 | 300 | 900 |
| 2008-07-31 | 898 | 900 | 896 | 896 | 1,800 | 896 |
| 2008-07-30 | 899 | 900 | 899 | 899 | 900 | 899 |
| 2008-07-29 | 900 | 900 | 899 | 899 | 600 | 899 |
| 2008-07-28 | 900 | 903 | 893 | 900 | 1,300 | 900 |
| 2008-07-25 | 905 | 905 | 901 | 901 | 800 | 901 |
| 2008-07-24 | 910 | 910 | 901 | 901 | 1,700 | 901 |
| 2008-07-23 | 904 | 910 | 903 | 910 | 15,800 | 910 |
| 2008-07-22 | 890 | 903 | 890 | 903 | 2,300 | 903 |
| 2008-07-18 | 893 | 905 | 893 | 900 | 400 | 900 |
| 2008-07-17 | 890 | 903 | 890 | 903 | 2,200 | 903 |
| 2008-07-16 | 910 | 920 | 903 | 910 | 1,400 | 910 |
| 2008-07-15 | 900 | 913 | 900 | 913 | 1,600 | 913 |
| 2008-07-14 | 920 | 938 | 880 | 930 | 5,300 | 930 |
| 2008-07-11 | 932 | 935 | 921 | 921 | 2,700 | 921 |
| 2008-07-10 | 935 | 940 | 932 | 940 | 1,200 | 940 |
| 2008-07-09 | 945 | 945 | 945 | 945 | 300 | 945 |
| 2008-07-08 | 936 | 945 | 936 | 945 | 300 | 945 |
| 2008-07-07 | 944 | 950 | 943 | 945 | 5,800 | 945 |
| 2008-07-04 | 926 | 943 | 926 | 943 | 300 | 943 |
| 2008-07-03 | 939 | 939 | 925 | 925 | 1,200 | 925 |
| 2008-07-02 | 949 | 949 | 948 | 949 | 500 | 949 |
| 2008-07-01 | 930 | 930 | 923 | 923 | 3,100 | 923 |
| 2008-06-30 | 949 | 949 | 940 | 945 | 300 | 945 |
| 2008-06-27 | 950 | 950 | 950 | 950 | 700 | 950 |
| 2008-06-26 | 939 | 950 | 923 | 950 | 2,100 | 950 |
| 2008-06-25 | 930 | 930 | 925 | 930 | 300 | 930 |
| 2008-06-24 | 930 | 930 | 930 | 930 | 600 | 930 |
| 2008-06-23 | 940 | 955 | 940 | 950 | 4,300 | 950 |
| 2008-06-20 | 925 | 940 | 925 | 940 | 400 | 940 |
| 2008-06-19 | 944 | 945 | 944 | 945 | 400 | 945 |
| 2008-06-18 | 950 | 950 | 916 | 945 | 1,200 | 945 |
| 2008-06-17 | 943 | 945 | 943 | 945 | 4,900 | 945 |
| 2008-06-16 | 925 | 943 | 915 | 943 | 6,200 | 943 |
| 2008-06-13 | 910 | 915 | 910 | 915 | 400 | 915 |
| 2008-06-12 | 900 | 900 | 880 | 890 | 1,200 | 890 |
| 2008-06-11 | 890 | 903 | 890 | 903 | 500 | 903 |
| 2008-06-10 | 899 | 910 | 899 | 910 | 900 | 910 |
| 2008-06-09 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2008-06-06 | 915 | 915 | 900 | 900 | 2,900 | 900 |
| 2008-06-05 | 935 | 935 | 915 | 915 | 300 | 915 |
| 2008-06-03 | 917 | 944 | 917 | 944 | 200 | 944 |
| 2008-06-02 | 969 | 969 | 940 | 945 | 28,500 | 945 |
| 2008-05-30 | 945 | 945 | 945 | 945 | 300 | 945 |
| 2008-05-29 | 913 | 915 | 905 | 905 | 3,100 | 905 |
| 2008-05-28 | 910 | 910 | 910 | 910 | 300 | 910 |
| 2008-05-27 | 919 | 919 | 900 | 900 | 1,600 | 900 |
| 2008-05-26 | 949 | 949 | 920 | 920 | 500 | 920 |
| 2008-05-23 | 952 | 952 | 952 | 952 | 4,900 | 952 |
| 2008-05-22 | 952 | 952 | 952 | 952 | 300 | 952 |
| 2008-05-21 | 955 | 955 | 950 | 950 | 400 | 950 |
| 2008-05-20 | 949 | 950 | 949 | 950 | 600 | 950 |
| 2008-05-19 | 950 | 950 | 940 | 940 | 500 | 940 |
| 2008-05-16 | 953 | 953 | 925 | 925 | 600 | 925 |
| 2008-05-15 | 956 | 956 | 953 | 953 | 500 | 953 |
| 2008-05-14 | 962 | 962 | 962 | 962 | 200 | 962 |
| 2008-05-13 | 959 | 975 | 952 | 952 | 1,100 | 952 |
| 2008-05-12 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2008-05-09 | 940 | 960 | 940 | 960 | 600 | 960 |
| 2008-05-08 | 899 | 940 | 899 | 940 | 5,700 | 940 |
| 2008-05-07 | 888 | 890 | 888 | 890 | 1,300 | 890 |
| 2008-05-02 | 899 | 899 | 850 | 870 | 1,900 | 870 |
| 2008-05-01 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2008-04-30 | 855 | 880 | 855 | 880 | 900 | 880 |
| 2008-04-28 | 850 | 863 | 840 | 850 | 10,900 | 850 |
| 2008-04-25 | 851 | 854 | 850 | 850 | 11,600 | 850 |
| 2008-04-24 | 850 | 850 | 850 | 850 | 1,200 | 850 |
| 2008-04-23 | 846 | 854 | 846 | 846 | 10,000 | 846 |
| 2008-04-22 | 849 | 849 | 845 | 846 | 400 | 846 |
| 2008-04-21 | 835 | 840 | 835 | 835 | 6,100 | 835 |
| 2008-04-18 | 835 | 835 | 835 | 835 | 200 | 835 |
| 2008-04-16 | 839 | 839 | 830 | 830 | 300 | 830 |
| 2008-04-15 | 849 | 850 | 849 | 850 | 500 | 850 |
| 2008-04-14 | 828 | 828 | 828 | 828 | 1,300 | 828 |
| 2008-04-11 | 830 | 830 | 829 | 829 | 1,000 | 829 |
| 2008-04-10 | 835 | 835 | 830 | 830 | 1,500 | 830 |
| 2008-04-09 | 849 | 849 | 845 | 845 | 700 | 845 |
| 2008-04-08 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-04-07 | 850 | 855 | 850 | 855 | 800 | 855 |
| 2008-04-04 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-04-03 | 850 | 850 | 850 | 850 | 2,500 | 850 |
| 2008-04-02 | 830 | 854 | 830 | 850 | 33,000 | 850 |
| 2008-04-01 | 830 | 830 | 829 | 830 | 1,300 | 830 |
| 2008-03-31 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2008-03-28 | 850 | 850 | 850 | 850 | 2,100 | 850 |
| 2008-03-27 | 848 | 850 | 830 | 830 | 900 | 830 |
| 2008-03-25 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2008-03-24 | 860 | 865 | 860 | 865 | 2,800 | 865 |
| 2008-03-21 | 854 | 860 | 854 | 860 | 1,200 | 860 |
| 2008-03-19 | 830 | 830 | 829 | 829 | 300 | 829 |
| 2008-03-18 | 829 | 829 | 829 | 829 | 200 | 829 |
| 2008-03-14 | 830 | 830 | 823 | 830 | 1,300 | 830 |
| 2008-03-13 | 830 | 830 | 823 | 823 | 800 | 823 |
| 2008-03-12 | 830 | 830 | 820 | 830 | 12,000 | 830 |
| 2008-03-11 | 829 | 830 | 829 | 830 | 400 | 830 |
| 2008-03-10 | 820 | 830 | 820 | 830 | 15,700 | 830 |
| 2008-03-07 | 838 | 838 | 830 | 830 | 900 | 830 |
| 2008-03-06 | 840 | 849 | 830 | 848 | 12,200 | 848 |
| 2008-03-05 | 850 | 850 | 840 | 840 | 3,500 | 840 |
| 2008-03-04 | 865 | 865 | 850 | 856 | 6,700 | 856 |
| 2008-03-03 | 869 | 869 | 869 | 869 | 600 | 869 |
| 2008-02-29 | 860 | 860 | 852 | 855 | 2,500 | 855 |
| 2008-02-28 | 861 | 865 | 860 | 860 | 2,900 | 860 |
| 2008-02-27 | 860 | 860 | 850 | 855 | 15,100 | 855 |
| 2008-02-26 | 860 | 870 | 860 | 870 | 2,400 | 870 |
| 2008-02-25 | 865 | 865 | 851 | 860 | 17,900 | 860 |
| 2008-02-22 | 870 | 870 | 860 | 860 | 18,500 | 860 |
| 2008-02-21 | 870 | 870 | 860 | 864 | 17,400 | 864 |
| 2008-02-20 | 870 | 870 | 860 | 865 | 15,500 | 865 |
| 2008-02-19 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-02-18 | 860 | 860 | 850 | 860 | 15,400 | 860 |
| 2008-02-15 | 850 | 860 | 850 | 860 | 22,500 | 860 |
| 2008-02-14 | 860 | 860 | 860 | 860 | 31,700 | 860 |
| 2008-02-13 | 880 | 880 | 850 | 870 | 30,600 | 870 |
| 2008-02-12 | 891 | 891 | 860 | 870 | 22,300 | 870 |
| 2008-02-08 | 920 | 920 | 881 | 891 | 3,300 | 891 |
| 2008-02-05 | 918 | 919 | 918 | 919 | 500 | 919 |
| 2008-02-04 | 920 | 930 | 919 | 919 | 300 | 919 |
| 2008-02-01 | 920 | 920 | 918 | 920 | 2,800 | 920 |
| 2008-01-31 | 919 | 920 | 919 | 920 | 200 | 920 |
| 2008-01-30 | 920 | 921 | 916 | 921 | 600 | 921 |
| 2008-01-29 | 922 | 922 | 921 | 921 | 1,900 | 921 |
| 2008-01-28 | 924 | 924 | 920 | 922 | 700 | 922 |
| 2008-01-25 | 921 | 930 | 920 | 925 | 1,500 | 925 |
| 2008-01-24 | 941 | 942 | 941 | 941 | 8,600 | 941 |
| 2008-01-23 | 940 | 960 | 940 | 941 | 3,200 | 941 |
| 2008-01-22 | 935 | 935 | 924 | 924 | 2,400 | 924 |
| 2008-01-21 | 960 | 960 | 940 | 940 | 13,900 | 940 |
| 2008-01-18 | 940 | 950 | 930 | 940 | 4,600 | 940 |
| 2008-01-17 | 1,099 | 1,100 | 940 | 940 | 15,000 | 940 |
| 2008-01-16 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2008-01-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2008-01-11 | 1,089 | 1,119 | 1,089 | 1,119 | 3,900 | 1,119 |
| 2008-01-10 | 1,108 | 1,108 | 1,040 | 1,060 | 3,800 | 1,060 |
| 2008-01-09 | 1,081 | 1,090 | 1,081 | 1,090 | 2,100 | 1,090 |
| 2008-01-08 | 1,099 | 1,099 | 1,099 | 1,099 | 500 | 1,099 |
| 2008-01-07 | 1,133 | 1,133 | 1,100 | 1,100 | 15,400 | 1,100 |
| 2008-01-04 | 1,100 | 1,132 | 1,100 | 1,132 | 400 | 1,132 |
分割・併合履歴 ： なし
