9402 中部日本放送(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 465 | 477 | 455 | 463 | 90,100 | 463 |
| 2009-12-29 | 500 | 500 | 449 | 460 | 97,800 | 460 |
| 2009-12-28 | 501 | 505 | 490 | 496 | 24,900 | 496 |
| 2009-12-25 | 506 | 515 | 496 | 500 | 17,600 | 500 |
| 2009-12-24 | 515 | 529 | 509 | 509 | 13,400 | 509 |
| 2009-12-22 | 517 | 517 | 510 | 515 | 10,300 | 515 |
| 2009-12-21 | 516 | 530 | 508 | 515 | 13,600 | 515 |
| 2009-12-18 | 531 | 549 | 516 | 516 | 6,300 | 516 |
| 2009-12-17 | 540 | 540 | 528 | 535 | 4,000 | 535 |
| 2009-12-16 | 570 | 570 | 510 | 544 | 26,400 | 544 |
| 2009-12-15 | 579 | 579 | 520 | 551 | 28,300 | 551 |
| 2009-12-14 | 596 | 600 | 579 | 579 | 14,000 | 579 |
| 2009-12-11 | 610 | 610 | 597 | 597 | 13,100 | 597 |
| 2009-12-10 | 620 | 620 | 610 | 610 | 3,100 | 610 |
| 2009-12-09 | 630 | 630 | 623 | 623 | 1,400 | 623 |
| 2009-12-08 | 640 | 640 | 636 | 637 | 9,600 | 637 |
| 2009-12-07 | 640 | 640 | 640 | 640 | 800 | 640 |
| 2009-12-04 | 647 | 650 | 643 | 643 | 1,800 | 643 |
| 2009-12-03 | 660 | 660 | 646 | 646 | 3,600 | 646 |
| 2009-12-02 | 670 | 670 | 657 | 660 | 300 | 660 |
| 2009-12-01 | 646 | 670 | 645 | 670 | 500 | 670 |
| 2009-11-30 | 654 | 658 | 651 | 651 | 1,300 | 651 |
| 2009-11-27 | 689 | 689 | 661 | 661 | 500 | 661 |
| 2009-11-24 | 690 | 690 | 690 | 690 | 700 | 690 |
| 2009-11-20 | 659 | 690 | 658 | 690 | 3,500 | 690 |
| 2009-11-19 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2009-11-17 | 634 | 660 | 630 | 660 | 500 | 660 |
| 2009-11-16 | 645 | 645 | 644 | 644 | 200 | 644 |
| 2009-11-13 | 663 | 663 | 650 | 650 | 1,700 | 650 |
| 2009-11-12 | 670 | 675 | 670 | 670 | 9,900 | 670 |
| 2009-11-10 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2009-11-09 | 693 | 693 | 679 | 679 | 200 | 679 |
| 2009-11-06 | 673 | 673 | 673 | 673 | 100 | 673 |
| 2009-11-05 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2009-11-04 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2009-10-29 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2009-10-28 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2009-10-27 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2009-10-26 | 720 | 754 | 720 | 754 | 2,300 | 754 |
| 2009-10-23 | 697 | 720 | 696 | 720 | 2,900 | 720 |
| 2009-10-22 | 677 | 677 | 677 | 677 | 200 | 677 |
| 2009-10-21 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2009-10-14 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2009-10-09 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2009-10-08 | 691 | 691 | 691 | 691 | 1,200 | 691 |
| 2009-10-07 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2009-10-06 | 691 | 694 | 690 | 691 | 13,200 | 691 |
| 2009-10-05 | 696 | 696 | 690 | 691 | 3,300 | 691 |
| 2009-10-02 | 705 | 705 | 696 | 696 | 300 | 696 |
| 2009-09-30 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2009-09-29 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2009-09-24 | 716 | 716 | 716 | 716 | 300 | 716 |
| 2009-09-18 | 691 | 716 | 690 | 716 | 3,700 | 716 |
| 2009-09-17 | 695 | 700 | 690 | 690 | 1,000 | 690 |
| 2009-09-16 | 696 | 697 | 693 | 693 | 400 | 693 |
| 2009-09-15 | 682 | 699 | 680 | 698 | 1,900 | 698 |
| 2009-09-14 | 701 | 714 | 680 | 681 | 2,400 | 681 |
| 2009-09-11 | 690 | 691 | 690 | 691 | 4,000 | 691 |
| 2009-09-10 | 698 | 698 | 681 | 686 | 2,900 | 686 |
| 2009-09-09 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2009-09-08 | 699 | 699 | 698 | 698 | 800 | 698 |
| 2009-09-07 | 700 | 710 | 698 | 698 | 1,400 | 698 |
| 2009-09-04 | 710 | 710 | 700 | 700 | 300 | 700 |
| 2009-09-03 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2009-09-02 | 696 | 696 | 696 | 696 | 500 | 696 |
| 2009-09-01 | 700 | 700 | 699 | 699 | 600 | 699 |
| 2009-08-31 | 690 | 690 | 690 | 690 | 600 | 690 |
| 2009-08-27 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2009-08-26 | 709 | 709 | 709 | 709 | 100 | 709 |
| 2009-08-25 | 699 | 700 | 699 | 699 | 500 | 699 |
| 2009-08-24 | 702 | 702 | 699 | 699 | 600 | 699 |
| 2009-08-21 | 701 | 701 | 698 | 699 | 9,200 | 699 |
| 2009-08-20 | 693 | 700 | 693 | 700 | 800 | 700 |
| 2009-08-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-08-18 | 698 | 700 | 697 | 698 | 4,300 | 698 |
| 2009-08-17 | 706 | 706 | 698 | 698 | 2,000 | 698 |
| 2009-08-14 | 701 | 702 | 698 | 698 | 1,400 | 698 |
| 2009-08-13 | 696 | 707 | 696 | 707 | 400 | 707 |
| 2009-08-12 | 686 | 695 | 685 | 695 | 1,400 | 695 |
| 2009-08-11 | 705 | 705 | 673 | 703 | 5,500 | 703 |
| 2009-08-10 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2009-08-07 | 720 | 720 | 710 | 710 | 200 | 710 |
| 2009-08-06 | 725 | 725 | 700 | 700 | 3,300 | 700 |
| 2009-08-05 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2009-08-04 | 723 | 724 | 722 | 723 | 800 | 723 |
| 2009-07-31 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2009-07-30 | 720 | 721 | 720 | 720 | 4,200 | 720 |
| 2009-07-29 | 721 | 721 | 720 | 720 | 200 | 720 |
| 2009-07-23 | 716 | 736 | 715 | 736 | 5,500 | 736 |
| 2009-07-22 | 715 | 715 | 710 | 712 | 2,100 | 712 |
| 2009-07-21 | 720 | 720 | 712 | 712 | 200 | 712 |
| 2009-07-17 | 740 | 740 | 714 | 714 | 300 | 714 |
| 2009-07-15 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2009-07-14 | 725 | 725 | 725 | 725 | 300 | 725 |
| 2009-07-10 | 712 | 735 | 712 | 735 | 300 | 735 |
| 2009-07-09 | 716 | 716 | 716 | 716 | 200 | 716 |
| 2009-07-08 | 725 | 725 | 716 | 716 | 300 | 716 |
| 2009-07-07 | 733 | 734 | 722 | 722 | 1,500 | 722 |
| 2009-07-06 | 747 | 755 | 735 | 735 | 300 | 735 |
| 2009-07-03 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2009-07-02 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2009-07-01 | 775 | 779 | 740 | 750 | 1,300 | 750 |
| 2009-06-29 | 785 | 785 | 780 | 780 | 300 | 780 |
| 2009-06-23 | 765 | 774 | 765 | 765 | 3,700 | 765 |
| 2009-06-22 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2009-06-19 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2009-06-15 | 760 | 789 | 746 | 755 | 9,500 | 755 |
| 2009-06-11 | 737 | 775 | 737 | 775 | 600 | 775 |
| 2009-06-09 | 730 | 730 | 711 | 711 | 500 | 711 |
| 2009-06-08 | 720 | 720 | 707 | 707 | 500 | 707 |
| 2009-06-05 | 726 | 726 | 701 | 710 | 2,500 | 710 |
| 2009-06-03 | 770 | 770 | 758 | 768 | 300 | 768 |
| 2009-06-02 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2009-06-01 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2009-05-28 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2009-05-27 | 770 | 800 | 770 | 800 | 2,300 | 800 |
| 2009-05-26 | 742 | 770 | 742 | 770 | 1,100 | 770 |
| 2009-05-25 | 721 | 742 | 721 | 742 | 600 | 742 |
| 2009-05-22 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2009-05-21 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2009-05-19 | 684 | 684 | 684 | 684 | 100 | 684 |
| 2009-05-15 | 682 | 683 | 682 | 683 | 400 | 683 |
| 2009-05-14 | 677 | 681 | 677 | 681 | 500 | 681 |
| 2009-05-13 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2009-05-11 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2009-05-08 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2009-05-07 | 694 | 694 | 694 | 694 | 200 | 694 |
| 2009-05-01 | 666 | 666 | 664 | 664 | 500 | 664 |
| 2009-04-30 | 660 | 662 | 660 | 662 | 1,100 | 662 |
| 2009-04-28 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2009-04-27 | 664 | 664 | 662 | 662 | 1,500 | 662 |
| 2009-04-23 | 722 | 722 | 684 | 684 | 3,900 | 684 |
| 2009-04-22 | 715 | 722 | 690 | 722 | 2,700 | 722 |
| 2009-04-21 | 690 | 690 | 685 | 685 | 1,300 | 685 |
| 2009-04-20 | 683 | 683 | 683 | 683 | 2,300 | 683 |
| 2009-04-17 | 678 | 687 | 673 | 683 | 1,500 | 683 |
| 2009-04-16 | 681 | 681 | 668 | 668 | 1,400 | 668 |
| 2009-04-15 | 667 | 690 | 660 | 661 | 1,600 | 661 |
| 2009-04-14 | 670 | 670 | 655 | 657 | 2,500 | 657 |
| 2009-04-13 | 700 | 700 | 670 | 670 | 1,300 | 670 |
| 2009-04-10 | 700 | 700 | 690 | 700 | 900 | 700 |
| 2009-04-09 | 692 | 720 | 691 | 700 | 1,400 | 700 |
| 2009-04-08 | 712 | 712 | 691 | 702 | 600 | 702 |
| 2009-04-07 | 711 | 711 | 711 | 711 | 300 | 711 |
| 2009-04-06 | 722 | 722 | 711 | 711 | 1,600 | 711 |
| 2009-04-03 | 756 | 771 | 741 | 742 | 1,100 | 742 |
| 2009-04-02 | 779 | 779 | 779 | 779 | 700 | 779 |
| 2009-04-01 | 749 | 839 | 749 | 839 | 5,300 | 839 |
| 2009-03-31 | 686 | 774 | 686 | 754 | 5,200 | 754 |
| 2009-03-30 | 674 | 674 | 674 | 674 | 100 | 674 |
| 2009-03-27 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2009-03-26 | 684 | 684 | 684 | 684 | 100 | 684 |
| 2009-03-24 | 692 | 692 | 692 | 692 | 100 | 692 |
| 2009-03-23 | 692 | 692 | 692 | 692 | 3,700 | 692 |
| 2009-03-17 | 694 | 694 | 694 | 694 | 100 | 694 |
| 2009-03-16 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2009-03-13 | 651 | 651 | 651 | 651 | 100 | 651 |
| 2009-03-10 | 641 | 641 | 641 | 641 | 2,400 | 641 |
| 2009-03-09 | 671 | 671 | 661 | 661 | 1,300 | 661 |
| 2009-03-06 | 670 | 671 | 670 | 671 | 1,100 | 671 |
| 2009-03-05 | 671 | 680 | 671 | 680 | 1,700 | 680 |
| 2009-03-04 | 694 | 694 | 681 | 681 | 1,100 | 681 |
| 2009-03-03 | 681 | 681 | 681 | 681 | 600 | 681 |
| 2009-02-26 | 682 | 682 | 681 | 682 | 600 | 682 |
| 2009-02-25 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2009-02-24 | 694 | 694 | 680 | 680 | 600 | 680 |
| 2009-02-23 | 676 | 697 | 676 | 697 | 4,200 | 697 |
| 2009-02-20 | 676 | 676 | 676 | 676 | 1,700 | 676 |
| 2009-02-19 | 693 | 693 | 675 | 676 | 5,800 | 676 |
| 2009-02-18 | 673 | 673 | 673 | 673 | 1,100 | 673 |
| 2009-02-17 | 679 | 680 | 679 | 680 | 1,900 | 680 |
| 2009-02-16 | 680 | 693 | 680 | 693 | 1,300 | 693 |
| 2009-02-13 | 707 | 707 | 682 | 683 | 3,500 | 683 |
| 2009-02-12 | 678 | 718 | 678 | 718 | 300 | 718 |
| 2009-02-10 | 676 | 677 | 676 | 677 | 400 | 677 |
| 2009-02-09 | 681 | 682 | 678 | 679 | 4,200 | 679 |
| 2009-02-06 | 719 | 719 | 680 | 680 | 1,700 | 680 |
| 2009-02-05 | 705 | 705 | 671 | 679 | 2,100 | 679 |
| 2009-02-04 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-02-03 | 720 | 721 | 720 | 721 | 1,900 | 721 |
| 2009-02-02 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2009-01-30 | 775 | 795 | 775 | 795 | 800 | 795 |
| 2009-01-29 | 725 | 725 | 725 | 725 | 600 | 725 |
| 2009-01-28 | 787 | 787 | 740 | 740 | 1,200 | 740 |
| 2009-01-27 | 765 | 788 | 765 | 787 | 1,600 | 787 |
| 2009-01-26 | 743 | 765 | 743 | 765 | 2,700 | 765 |
| 2009-01-23 | 743 | 743 | 743 | 743 | 500 | 743 |
| 2009-01-22 | 721 | 721 | 721 | 721 | 100 | 721 |
| 2009-01-21 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2009-01-20 | 710 | 710 | 705 | 705 | 2,200 | 705 |
| 2009-01-16 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2009-01-14 | 800 | 800 | 790 | 790 | 900 | 790 |
| 2009-01-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-01-09 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2009-01-08 | 769 | 798 | 769 | 798 | 1,000 | 798 |
| 2009-01-07 | 740 | 770 | 740 | 770 | 8,700 | 770 |
| 2009-01-06 | 710 | 740 | 710 | 740 | 4,000 | 740 |
分割・併合履歴 ： なし
