9402 中部日本放送(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	439	440	438	440	1,600	440
2010-12-29	437	441	435	440	3,600	440
2010-12-28	440	441	440	441	200	441
2010-12-27	438	438	433	435	7,200	435
2010-12-24	434	440	428	438	12,300	438
2010-12-22	440	447	439	440	22,300	440
2010-12-21	439	440	430	439	9,100	439
2010-12-20	439	445	430	439	4,800	439
2010-12-17	437	450	437	445	2,300	445
2010-12-16	445	453	445	445	5,600	445
2010-12-15	441	453	441	449	14,100	449
2010-12-14	431	441	431	440	14,500	440
2010-12-13	424	430	420	429	8,900	429
2010-12-10	418	429	417	424	6,500	424
2010-12-09	415	418	412	416	6,900	416
2010-12-08	416	418	415	415	3,800	415
2010-12-07	416	417	400	411	27,300	411
2010-12-06	415	415	413	415	2,700	415
2010-12-03	415	415	409	410	4,400	410
2010-12-02	412	417	408	412	4,900	412
2010-12-01	409	417	408	408	2,800	408
2010-11-30	412	420	412	412	3,600	412
2010-11-29	415	415	412	414	6,400	414
2010-11-26	413	414	412	414	2,700	414
2010-11-25	408	408	408	408	600	408
2010-11-24	404	408	404	408	5,800	408
2010-11-22	417	417	406	409	19,900	409
2010-11-19	410	417	407	409	8,800	409
2010-11-18	410	410	407	410	5,000	410
2010-11-17	407	407	407	407	1,000	407
2010-11-16	417	417	406	406	1,500	406
2010-11-15	415	415	410	410	2,500	410
2010-11-12	415	415	414	415	2,500	415
2010-11-11	415	416	415	416	4,700	416
2010-11-10	408	416	408	416	3,200	416
2010-11-09	410	412	401	408	1,900	408
2010-11-08	410	411	410	410	7,300	410
2010-11-05	410	410	409	410	16,400	410
2010-11-04	411	411	408	410	11,200	410
2010-11-02	407	407	400	403	7,000	403
2010-11-01	410	410	407	407	4,400	407
2010-10-29	407	407	404	407	1,300	407
2010-10-28	409	410	407	407	900	407
2010-10-27	405	414	405	408	1,600	408
2010-10-26	407	407	407	407	500	407
2010-10-25	413	414	407	407	2,400	407
2010-10-22	412	412	412	412	12,300	412
2010-10-21	410	412	405	412	2,300	412
2010-10-20	406	407	406	407	3,900	407
2010-10-19	410	414	404	407	11,100	407
2010-10-18	411	411	401	401	4,100	401
2010-10-15	418	419	415	419	8,000	419
2010-10-14	420	422	412	418	4,800	418
2010-10-13	418	435	418	422	3,200	422
2010-10-12	430	430	419	420	14,600	420
2010-10-08	430	430	422	426	6,400	426
2010-10-07	430	435	430	435	900	435
2010-10-06	435	436	420	435	7,800	435
2010-10-05	437	437	435	435	2,300	435
2010-10-04	442	442	440	440	200	440
2010-10-01	441	445	438	444	6,000	444
2010-09-30	445	445	442	442	700	442
2010-09-29	446	447	442	447	1,700	447
2010-09-28	446	446	443	446	1,900	446
2010-09-27	445	457	437	450	11,200	450
2010-09-24	443	445	440	445	17,800	445
2010-09-22	446	446	435	443	18,200	443
2010-09-21	451	451	444	444	3,100	444
2010-09-17	445	449	444	448	3,800	448
2010-09-16	449	449	445	445	1,500	445
2010-09-15	444	450	443	450	1,400	450
2010-09-14	442	442	438	439	1,000	439
2010-09-13	441	448	436	438	6,300	438
2010-09-10	441	445	441	445	1,400	445
2010-09-09	437	443	437	441	1,900	441
2010-09-08	445	445	445	445	2,000	445
2010-09-07	441	444	441	444	1,300	444
2010-09-06	438	444	438	441	1,900	441
2010-09-03	440	440	440	440	100	440
2010-09-02	442	442	434	434	1,500	434
2010-09-01	440	442	439	442	2,600	442
2010-08-30	441	442	440	442	2,100	442
2010-08-27	440	441	440	441	700	441
2010-08-26	434	444	433	440	6,600	440
2010-08-25	433	436	432	434	1,700	434
2010-08-24	437	453	434	436	3,600	436
2010-08-23	450	450	437	437	8,600	437
2010-08-20	448	451	448	450	1,200	450
2010-08-19	450	464	446	464	3,500	464
2010-08-18	443	450	443	450	1,400	450
2010-08-17	443	447	440	442	7,300	442
2010-08-16	444	450	442	442	11,200	442
2010-08-13	446	449	445	449	900	449
2010-08-12	453	455	442	448	16,800	448
2010-08-11	460	460	460	460	400	460
2010-08-10	455	456	455	455	3,600	455
2010-08-09	454	458	453	455	11,100	455
2010-08-06	455	458	453	458	7,500	458
2010-08-05	468	468	453	454	7,300	454
2010-08-04	466	466	460	460	2,600	460
2010-08-03	465	465	465	465	1,400	465
2010-08-02	466	466	463	466	600	466
2010-07-30	462	462	462	462	1,300	462
2010-07-29	464	468	457	468	2,100	468
2010-07-28	466	467	465	465	3,100	465
2010-07-27	473	473	467	467	400	467
2010-07-26	473	473	470	470	300	470
2010-07-23	472	472	457	469	7,000	469
2010-07-22	460	473	460	473	200	473
2010-07-21	459	475	459	475	1,200	475
2010-07-20	458	463	456	459	1,300	459
2010-07-16	462	462	458	458	4,700	458
2010-07-15	468	468	461	461	1,700	461
2010-07-14	466	475	466	468	3,700	468
2010-07-13	468	468	466	466	1,200	466
2010-07-12	469	469	466	468	500	468
2010-07-09	470	470	466	469	6,700	469
2010-07-08	472	472	468	470	8,500	470
2010-07-07	470	470	469	470	1,600	470
2010-07-06	471	471	470	470	3,100	470
2010-07-05	479	479	472	473	1,600	473
2010-07-02	476	491	476	476	3,200	476
2010-07-01	473	473	469	472	5,800	472
2010-06-30	486	486	472	472	8,600	472
2010-06-29	495	495	495	495	200	495
2010-06-28	488	496	488	496	8,200	496
2010-06-25	485	485	473	480	4,400	480
2010-06-24	489	489	485	485	200	485
2010-06-23	485	485	480	484	9,500	484
2010-06-22	490	490	476	484	4,900	484
2010-06-21	485	493	485	493	700	493
2010-06-18	484	495	484	484	1,100	484
2010-06-17	480	485	480	485	3,100	485
2010-06-16	480	480	480	480	1,200	480
2010-06-15	500	500	485	485	2,600	485
2010-06-14	491	502	484	484	15,000	484
2010-06-11	482	485	480	485	5,000	485
2010-06-10	483	483	483	483	300	483
2010-06-09	476	479	476	479	1,400	479
2010-06-08	488	488	488	488	100	488
2010-06-03	481	481	478	481	3,100	481
2010-06-02	480	481	472	476	2,400	476
2010-06-01	482	483	480	480	3,000	480
2010-05-31	480	482	480	481	1,100	481
2010-05-28	491	491	474	488	4,600	488
2010-05-27	489	489	483	483	600	483
2010-05-26	488	488	481	481	2,000	481
2010-05-25	488	488	483	488	3,900	488
2010-05-24	492	492	490	490	200	490
2010-05-21	500	500	480	486	9,000	486
2010-05-20	489	504	489	500	1,100	500
2010-05-19	494	494	480	487	10,700	487
2010-05-18	500	501	490	494	8,100	494
2010-05-17	502	502	498	498	7,300	498
2010-05-14	521	521	507	509	5,300	509
2010-05-13	521	525	511	515	4,400	515
2010-05-12	524	524	516	521	2,200	521
2010-05-11	528	528	515	525	2,900	525
2010-05-10	503	529	503	518	6,400	518
2010-05-07	522	524	500	513	6,200	513
2010-05-06	563	563	541	550	4,600	550
2010-04-30	574	578	554	563	7,900	563
2010-04-28	587	599	584	584	6,900	584
2010-04-27	588	588	588	588	200	588
2010-04-26	585	594	582	594	3,300	594
2010-04-23	580	597	574	585	7,100	585
2010-04-22	573	580	573	573	7,500	573
2010-04-21	570	570	560	570	5,200	570
2010-04-20	561	575	561	574	2,600	574
2010-04-19	566	575	556	561	2,800	561
2010-04-16	580	580	575	580	4,100	580
2010-04-15	570	580	565	580	3,800	580
2010-04-14	561	573	560	573	3,300	573
2010-04-13	550	568	545	568	8,800	568
2010-04-12	538	552	538	549	3,100	549
2010-04-09	531	532	529	532	2,900	532
2010-04-08	523	530	522	530	2,100	530
2010-04-07	519	528	518	528	4,100	528
2010-04-06	514	518	514	518	1,500	518
2010-04-05	501	514	501	514	2,400	514
2010-04-02	505	507	500	505	4,500	505
2010-04-01	500	505	495	503	5,300	503
2010-03-31	500	500	498	499	2,000	499
2010-03-30	500	503	500	503	10,000	503
2010-03-29	501	505	499	500	6,100	500
2010-03-26	499	502	496	502	1,800	502
2010-03-25	501	502	493	502	800	502
2010-03-24	491	498	490	498	10,000	498
2010-03-23	503	511	490	490	11,100	490
2010-03-19	500	503	500	503	1,200	503
2010-03-18	505	505	497	504	3,100	504
2010-03-17	500	506	500	506	3,600	506
2010-03-16	494	500	494	500	500	500
2010-03-15	495	501	494	499	1,000	499
2010-03-12	483	487	480	485	8,300	485
2010-03-11	500	505	485	487	5,900	487
2010-03-10	489	503	489	502	8,300	502
2010-03-09	487	490	487	488	500	488
2010-03-08	484	484	480	480	1,500	480
2010-03-05	480	480	480	480	200	480
2010-03-04	482	482	482	482	100	482
2010-03-03	480	480	477	480	3,400	480
2010-03-01	482	484	482	484	1,400	484
2010-02-26	485	485	476	478	2,500	478
2010-02-24	485	489	478	485	3,900	485
2010-02-23	480	491	480	491	6,800	491
2010-02-22	476	477	476	477	1,600	477
2010-02-19	483	483	477	477	1,600	477
2010-02-18	484	484	475	475	1,100	475
2010-02-17	491	491	478	480	4,600	480
2010-02-16	490	491	482	491	1,900	491
2010-02-15	488	492	486	490	4,100	490
2010-02-12	485	490	485	487	2,000	487
2010-02-10	482	482	482	482	600	482
2010-02-09	490	490	480	480	1,100	480
2010-02-08	489	489	489	489	700	489
2010-02-05	490	492	471	486	31,500	486
2010-02-04	490	492	487	492	8,200	492
2010-02-03	491	491	490	490	900	490
2010-02-02	492	492	489	492	6,500	492
2010-02-01	498	498	493	495	3,800	495
2010-01-29	498	500	498	499	6,100	499
2010-01-28	500	500	498	498	11,500	498
2010-01-27	500	504	500	500	1,000	500
2010-01-26	496	507	496	500	6,700	500
2010-01-25	502	507	500	500	8,200	500
2010-01-22	518	520	503	518	15,100	518
2010-01-21	517	518	515	518	6,200	518
2010-01-20	513	521	513	521	3,200	521
2010-01-19	512	519	512	519	1,900	519
2010-01-18	522	522	516	520	2,300	520
2010-01-15	520	522	510	522	7,700	522
2010-01-14	525	536	520	526	10,200	526
2010-01-13	516	528	506	528	11,300	528
2010-01-12	495	525	495	525	38,600	525
2010-01-08	485	498	485	498	14,000	498
2010-01-07	483	493	479	489	14,500	489
2010-01-06	480	483	476	483	9,400	483
2010-01-05	483	486	473	475	10,600	475
2010-01-04	470	489	470	484	19,100	484

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