9402 中部日本放送(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 673 | 676 | 670 | 671 | 1,500 | 671 |
| 2015-12-29 | 675 | 675 | 662 | 672 | 3,000 | 672 |
| 2015-12-28 | 672 | 673 | 670 | 673 | 800 | 673 |
| 2015-12-25 | 663 | 673 | 643 | 673 | 16,900 | 673 |
| 2015-12-24 | 662 | 667 | 653 | 663 | 3,400 | 663 |
| 2015-12-22 | 669 | 669 | 668 | 668 | 3,500 | 668 |
| 2015-12-21 | 663 | 670 | 655 | 669 | 5,100 | 669 |
| 2015-12-18 | 677 | 677 | 648 | 663 | 14,800 | 663 |
| 2015-12-17 | 676 | 678 | 665 | 678 | 7,300 | 678 |
| 2015-12-16 | 670 | 674 | 670 | 674 | 400 | 674 |
| 2015-12-15 | 670 | 676 | 667 | 674 | 14,600 | 674 |
| 2015-12-14 | 662 | 673 | 660 | 669 | 16,000 | 669 |
| 2015-12-11 | 671 | 672 | 670 | 672 | 16,200 | 672 |
| 2015-12-10 | 666 | 672 | 663 | 670 | 14,800 | 670 |
| 2015-12-09 | 667 | 677 | 665 | 666 | 19,900 | 666 |
| 2015-12-08 | 671 | 672 | 666 | 667 | 18,900 | 667 |
| 2015-12-07 | 665 | 683 | 663 | 664 | 5,600 | 664 |
| 2015-12-04 | 669 | 669 | 664 | 665 | 800 | 665 |
| 2015-12-03 | 669 | 670 | 666 | 670 | 5,800 | 670 |
| 2015-12-02 | 670 | 677 | 669 | 677 | 3,700 | 677 |
| 2015-12-01 | 670 | 671 | 664 | 669 | 2,800 | 669 |
| 2015-11-30 | 677 | 678 | 665 | 665 | 2,300 | 665 |
| 2015-11-27 | 670 | 684 | 666 | 670 | 4,100 | 670 |
| 2015-11-26 | 673 | 674 | 668 | 674 | 1,400 | 674 |
| 2015-11-25 | 682 | 682 | 665 | 673 | 3,500 | 673 |
| 2015-11-24 | 684 | 684 | 677 | 682 | 2,100 | 682 |
| 2015-11-20 | 670 | 684 | 661 | 684 | 9,300 | 684 |
| 2015-11-19 | 682 | 682 | 670 | 670 | 2,700 | 670 |
| 2015-11-18 | 667 | 684 | 665 | 680 | 8,800 | 680 |
| 2015-11-17 | 661 | 665 | 648 | 665 | 4,900 | 665 |
| 2015-11-16 | 661 | 665 | 655 | 664 | 2,200 | 664 |
| 2015-11-13 | 665 | 669 | 651 | 661 | 13,300 | 661 |
| 2015-11-12 | 632 | 699 | 620 | 660 | 26,300 | 660 |
| 2015-11-11 | 628 | 628 | 628 | 628 | 1,200 | 628 |
| 2015-11-10 | 634 | 634 | 628 | 628 | 600 | 628 |
| 2015-11-09 | 630 | 630 | 628 | 630 | 900 | 630 |
| 2015-11-06 | 633 | 633 | 627 | 627 | 300 | 627 |
| 2015-11-05 | 630 | 636 | 629 | 636 | 6,700 | 636 |
| 2015-11-04 | 633 | 633 | 629 | 630 | 1,600 | 630 |
| 2015-11-02 | 636 | 636 | 625 | 633 | 1,500 | 633 |
| 2015-10-30 | 632 | 633 | 630 | 633 | 1,000 | 633 |
| 2015-10-29 | 633 | 633 | 630 | 630 | 1,100 | 630 |
| 2015-10-28 | 626 | 630 | 626 | 630 | 500 | 630 |
| 2015-10-27 | 621 | 628 | 621 | 626 | 500 | 626 |
| 2015-10-26 | 624 | 624 | 624 | 624 | 100 | 624 |
| 2015-10-23 | 624 | 624 | 620 | 623 | 8,000 | 623 |
| 2015-10-22 | 619 | 624 | 618 | 624 | 1,400 | 624 |
| 2015-10-21 | 611 | 618 | 611 | 618 | 2,400 | 618 |
| 2015-10-20 | 621 | 621 | 618 | 620 | 400 | 620 |
| 2015-10-19 | 620 | 621 | 620 | 621 | 1,100 | 621 |
| 2015-10-16 | 621 | 624 | 621 | 624 | 1,600 | 624 |
| 2015-10-15 | 620 | 623 | 620 | 623 | 800 | 623 |
| 2015-10-13 | 619 | 619 | 617 | 617 | 200 | 617 |
| 2015-10-09 | 619 | 619 | 618 | 619 | 1,400 | 619 |
| 2015-10-08 | 610 | 610 | 610 | 610 | 1,800 | 610 |
| 2015-10-07 | 614 | 620 | 613 | 620 | 1,400 | 620 |
| 2015-10-06 | 615 | 621 | 611 | 621 | 1,600 | 621 |
| 2015-10-05 | 610 | 618 | 610 | 613 | 1,100 | 613 |
| 2015-10-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2015-10-01 | 611 | 611 | 611 | 611 | 1,200 | 611 |
| 2015-09-30 | 615 | 615 | 611 | 611 | 200 | 611 |
| 2015-09-29 | 612 | 612 | 604 | 605 | 3,100 | 605 |
| 2015-09-28 | 618 | 620 | 618 | 620 | 200 | 620 |
| 2015-09-25 | 628 | 628 | 624 | 624 | 2,700 | 624 |
| 2015-09-24 | 620 | 621 | 616 | 618 | 3,600 | 618 |
| 2015-09-18 | 613 | 622 | 612 | 622 | 4,100 | 622 |
| 2015-09-17 | 613 | 615 | 613 | 613 | 3,500 | 613 |
| 2015-09-16 | 611 | 615 | 611 | 615 | 5,000 | 615 |
| 2015-09-15 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2015-09-14 | 613 | 618 | 612 | 612 | 1,500 | 612 |
| 2015-09-11 | 613 | 615 | 613 | 615 | 2,300 | 615 |
| 2015-09-10 | 610 | 613 | 605 | 613 | 4,200 | 613 |
| 2015-09-09 | 605 | 619 | 605 | 619 | 2,500 | 619 |
| 2015-09-08 | 603 | 614 | 603 | 603 | 800 | 603 |
| 2015-09-07 | 604 | 604 | 598 | 603 | 7,500 | 603 |
| 2015-09-04 | 625 | 626 | 600 | 607 | 7,300 | 607 |
| 2015-09-03 | 626 | 628 | 626 | 628 | 200 | 628 |
| 2015-09-02 | 632 | 632 | 625 | 626 | 3,200 | 626 |
| 2015-09-01 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2015-08-31 | 636 | 643 | 633 | 643 | 1,400 | 643 |
| 2015-08-28 | 638 | 645 | 638 | 645 | 1,600 | 645 |
| 2015-08-27 | 630 | 635 | 630 | 635 | 2,600 | 635 |
| 2015-08-26 | 624 | 626 | 619 | 626 | 9,600 | 626 |
| 2015-08-25 | 616 | 625 | 606 | 625 | 19,800 | 625 |
| 2015-08-24 | 641 | 642 | 634 | 634 | 6,300 | 634 |
| 2015-08-21 | 654 | 654 | 648 | 649 | 9,300 | 649 |
| 2015-08-20 | 652 | 654 | 650 | 653 | 5,100 | 653 |
| 2015-08-19 | 656 | 659 | 653 | 653 | 3,500 | 653 |
| 2015-08-18 | 655 | 655 | 655 | 655 | 500 | 655 |
| 2015-08-17 | 658 | 658 | 655 | 655 | 3,700 | 655 |
| 2015-08-14 | 664 | 664 | 656 | 657 | 1,400 | 657 |
| 2015-08-13 | 660 | 660 | 655 | 655 | 3,700 | 655 |
| 2015-08-12 | 660 | 660 | 660 | 660 | 1,600 | 660 |
| 2015-08-11 | 662 | 666 | 662 | 666 | 1,200 | 666 |
| 2015-08-10 | 668 | 668 | 662 | 664 | 3,900 | 664 |
| 2015-08-07 | 672 | 672 | 668 | 668 | 1,000 | 668 |
| 2015-08-06 | 674 | 674 | 666 | 673 | 2,800 | 673 |
| 2015-08-05 | 673 | 678 | 667 | 678 | 1,600 | 678 |
| 2015-08-04 | 670 | 673 | 666 | 673 | 1,100 | 673 |
| 2015-08-03 | 666 | 674 | 666 | 674 | 1,300 | 674 |
| 2015-07-31 | 668 | 668 | 663 | 663 | 1,500 | 663 |
| 2015-07-30 | 668 | 674 | 664 | 670 | 5,400 | 670 |
| 2015-07-29 | 662 | 666 | 662 | 666 | 3,800 | 666 |
| 2015-07-28 | 663 | 663 | 662 | 662 | 2,100 | 662 |
| 2015-07-27 | 663 | 666 | 655 | 664 | 1,600 | 664 |
| 2015-07-24 | 664 | 668 | 659 | 659 | 3,700 | 659 |
| 2015-07-23 | 658 | 668 | 658 | 668 | 8,600 | 668 |
| 2015-07-22 | 660 | 668 | 654 | 666 | 8,000 | 666 |
| 2015-07-21 | 663 | 665 | 663 | 665 | 1,300 | 665 |
| 2015-07-17 | 660 | 664 | 657 | 664 | 5,400 | 664 |
| 2015-07-16 | 657 | 659 | 657 | 659 | 400 | 659 |
| 2015-07-15 | 651 | 654 | 651 | 654 | 500 | 654 |
| 2015-07-14 | 652 | 652 | 650 | 651 | 2,500 | 651 |
| 2015-07-13 | 650 | 650 | 649 | 650 | 1,100 | 650 |
| 2015-07-10 | 650 | 650 | 649 | 649 | 1,700 | 649 |
| 2015-07-09 | 650 | 650 | 650 | 650 | 21,500 | 650 |
| 2015-07-08 | 659 | 660 | 650 | 652 | 16,100 | 652 |
| 2015-07-07 | 658 | 660 | 658 | 659 | 1,500 | 659 |
| 2015-07-06 | 659 | 659 | 658 | 658 | 1,500 | 658 |
| 2015-07-03 | 665 | 665 | 657 | 658 | 1,700 | 658 |
| 2015-07-02 | 655 | 660 | 655 | 660 | 1,300 | 660 |
| 2015-07-01 | 657 | 667 | 657 | 660 | 3,600 | 660 |
| 2015-06-30 | 653 | 677 | 653 | 660 | 27,800 | 660 |
| 2015-06-29 | 655 | 656 | 652 | 652 | 26,400 | 652 |
| 2015-06-26 | 661 | 662 | 661 | 662 | 300 | 662 |
| 2015-06-25 | 656 | 662 | 656 | 662 | 13,600 | 662 |
| 2015-06-24 | 658 | 660 | 655 | 655 | 15,900 | 655 |
| 2015-06-23 | 658 | 666 | 653 | 655 | 17,900 | 655 |
| 2015-06-22 | 654 | 657 | 654 | 657 | 900 | 657 |
| 2015-06-19 | 652 | 655 | 652 | 655 | 2,100 | 655 |
| 2015-06-18 | 654 | 656 | 651 | 652 | 3,200 | 652 |
| 2015-06-17 | 655 | 655 | 653 | 654 | 2,700 | 654 |
| 2015-06-16 | 658 | 658 | 653 | 653 | 400 | 653 |
| 2015-06-15 | 653 | 655 | 652 | 655 | 2,800 | 655 |
| 2015-06-12 | 652 | 653 | 652 | 653 | 200 | 653 |
| 2015-06-11 | 652 | 652 | 651 | 651 | 500 | 651 |
| 2015-06-10 | 653 | 653 | 653 | 653 | 200 | 653 |
| 2015-06-09 | 651 | 654 | 650 | 651 | 6,600 | 651 |
| 2015-06-08 | 649 | 653 | 649 | 650 | 1,600 | 650 |
| 2015-06-05 | 651 | 653 | 650 | 653 | 8,200 | 653 |
| 2015-06-04 | 653 | 653 | 645 | 651 | 9,400 | 651 |
| 2015-06-03 | 647 | 651 | 647 | 651 | 4,200 | 651 |
| 2015-06-02 | 655 | 655 | 641 | 648 | 13,800 | 648 |
| 2015-06-01 | 652 | 653 | 649 | 653 | 4,700 | 653 |
| 2015-05-29 | 657 | 657 | 650 | 657 | 2,200 | 657 |
| 2015-05-28 | 654 | 656 | 651 | 656 | 8,700 | 656 |
| 2015-05-27 | 655 | 655 | 649 | 654 | 1,300 | 654 |
| 2015-05-26 | 652 | 655 | 648 | 655 | 3,500 | 655 |
| 2015-05-25 | 652 | 654 | 650 | 654 | 5,400 | 654 |
| 2015-05-22 | 654 | 657 | 650 | 652 | 6,200 | 652 |
| 2015-05-21 | 651 | 655 | 650 | 655 | 3,500 | 655 |
| 2015-05-20 | 651 | 654 | 650 | 654 | 4,600 | 654 |
| 2015-05-19 | 657 | 657 | 649 | 650 | 5,200 | 650 |
| 2015-05-18 | 657 | 661 | 650 | 657 | 1,600 | 657 |
| 2015-05-15 | 660 | 660 | 653 | 653 | 500 | 653 |
| 2015-05-14 | 653 | 665 | 645 | 665 | 2,100 | 665 |
| 2015-05-13 | 651 | 660 | 650 | 660 | 3,600 | 660 |
| 2015-05-12 | 659 | 659 | 649 | 656 | 2,700 | 656 |
| 2015-05-11 | 653 | 659 | 652 | 652 | 2,100 | 652 |
| 2015-05-08 | 650 | 663 | 650 | 663 | 5,500 | 663 |
| 2015-05-07 | 649 | 649 | 641 | 649 | 4,800 | 649 |
| 2015-05-01 | 647 | 649 | 643 | 649 | 7,000 | 649 |
| 2015-04-30 | 651 | 653 | 646 | 653 | 3,100 | 653 |
| 2015-04-28 | 651 | 655 | 648 | 649 | 4,700 | 649 |
| 2015-04-27 | 658 | 658 | 649 | 652 | 4,100 | 652 |
| 2015-04-24 | 653 | 666 | 647 | 652 | 27,500 | 652 |
| 2015-04-23 | 677 | 677 | 651 | 655 | 23,600 | 655 |
| 2015-04-22 | 666 | 675 | 665 | 675 | 2,900 | 675 |
| 2015-04-21 | 674 | 674 | 665 | 672 | 1,900 | 672 |
| 2015-04-20 | 677 | 678 | 656 | 670 | 7,000 | 670 |
| 2015-04-17 | 669 | 681 | 669 | 675 | 5,300 | 675 |
| 2015-04-16 | 668 | 676 | 659 | 669 | 13,800 | 669 |
| 2015-04-15 | 653 | 670 | 643 | 668 | 10,300 | 668 |
| 2015-04-14 | 647 | 656 | 640 | 654 | 20,600 | 654 |
| 2015-04-13 | 630 | 649 | 630 | 649 | 11,800 | 649 |
| 2015-04-10 | 631 | 631 | 626 | 630 | 4,400 | 630 |
| 2015-04-09 | 629 | 629 | 620 | 625 | 5,100 | 625 |
| 2015-04-08 | 625 | 635 | 625 | 633 | 3,000 | 633 |
| 2015-04-07 | 622 | 625 | 621 | 625 | 8,100 | 625 |
| 2015-04-06 | 623 | 629 | 611 | 622 | 15,300 | 622 |
| 2015-04-03 | 616 | 622 | 616 | 622 | 6,700 | 622 |
| 2015-04-02 | 613 | 619 | 613 | 619 | 4,300 | 619 |
| 2015-04-01 | 615 | 615 | 613 | 613 | 5,700 | 613 |
| 2015-03-31 | 615 | 615 | 615 | 615 | 1,400 | 615 |
| 2015-03-30 | 615 | 620 | 614 | 615 | 2,600 | 615 |
| 2015-03-27 | 615 | 620 | 606 | 612 | 7,900 | 612 |
| 2015-03-26 | 628 | 628 | 622 | 624 | 12,600 | 624 |
| 2015-03-25 | 624 | 628 | 622 | 628 | 9,200 | 628 |
| 2015-03-24 | 627 | 627 | 622 | 626 | 15,100 | 626 |
| 2015-03-23 | 620 | 629 | 620 | 622 | 33,100 | 622 |
| 2015-03-20 | 620 | 620 | 617 | 618 | 15,800 | 618 |
| 2015-03-19 | 620 | 625 | 619 | 620 | 26,700 | 620 |
| 2015-03-18 | 620 | 620 | 619 | 620 | 13,400 | 620 |
| 2015-03-17 | 620 | 620 | 618 | 620 | 6,700 | 620 |
| 2015-03-16 | 625 | 625 | 620 | 620 | 21,600 | 620 |
| 2015-03-13 | 620 | 620 | 613 | 618 | 16,800 | 618 |
| 2015-03-12 | 625 | 625 | 622 | 623 | 18,300 | 623 |
| 2015-03-11 | 623 | 629 | 623 | 625 | 900 | 625 |
| 2015-03-10 | 632 | 632 | 627 | 627 | 300 | 627 |
| 2015-03-09 | 624 | 627 | 622 | 627 | 1,000 | 627 |
| 2015-03-06 | 630 | 630 | 626 | 626 | 5,800 | 626 |
| 2015-03-05 | 626 | 630 | 623 | 625 | 6,900 | 625 |
| 2015-03-04 | 627 | 627 | 626 | 626 | 200 | 626 |
| 2015-03-03 | 624 | 634 | 624 | 634 | 700 | 634 |
| 2015-03-02 | 636 | 636 | 626 | 627 | 700 | 627 |
| 2015-02-27 | 622 | 630 | 622 | 630 | 1,600 | 630 |
| 2015-02-26 | 626 | 627 | 626 | 627 | 600 | 627 |
| 2015-02-25 | 638 | 638 | 630 | 630 | 3,800 | 630 |
| 2015-02-24 | 623 | 631 | 620 | 631 | 2,000 | 631 |
| 2015-02-23 | 624 | 634 | 620 | 626 | 11,900 | 626 |
| 2015-02-20 | 615 | 629 | 614 | 628 | 6,600 | 628 |
| 2015-02-19 | 612 | 612 | 607 | 611 | 5,600 | 611 |
| 2015-02-18 | 610 | 612 | 607 | 612 | 3,500 | 612 |
| 2015-02-17 | 610 | 610 | 606 | 609 | 5,900 | 609 |
| 2015-02-16 | 610 | 611 | 608 | 611 | 2,000 | 611 |
| 2015-02-13 | 614 | 614 | 608 | 610 | 4,300 | 610 |
| 2015-02-12 | 611 | 611 | 610 | 611 | 1,800 | 611 |
| 2015-02-10 | 609 | 614 | 608 | 614 | 1,400 | 614 |
| 2015-02-09 | 612 | 612 | 607 | 612 | 3,100 | 612 |
| 2015-02-06 | 605 | 606 | 605 | 606 | 2,100 | 606 |
| 2015-02-05 | 605 | 607 | 605 | 605 | 400 | 605 |
| 2015-02-04 | 608 | 611 | 604 | 605 | 3,100 | 605 |
| 2015-02-03 | 607 | 610 | 603 | 603 | 1,100 | 603 |
| 2015-02-02 | 607 | 611 | 605 | 610 | 3,300 | 610 |
| 2015-01-30 | 603 | 603 | 603 | 603 | 500 | 603 |
| 2015-01-29 | 608 | 608 | 601 | 603 | 2,000 | 603 |
| 2015-01-28 | 605 | 606 | 602 | 606 | 11,400 | 606 |
| 2015-01-27 | 607 | 607 | 607 | 607 | 4,700 | 607 |
| 2015-01-26 | 610 | 610 | 604 | 607 | 2,100 | 607 |
| 2015-01-23 | 608 | 610 | 608 | 608 | 5,200 | 608 |
| 2015-01-22 | 611 | 611 | 607 | 607 | 1,900 | 607 |
| 2015-01-21 | 613 | 613 | 609 | 612 | 4,000 | 612 |
| 2015-01-20 | 614 | 616 | 611 | 612 | 8,600 | 612 |
| 2015-01-19 | 606 | 610 | 606 | 607 | 3,300 | 607 |
| 2015-01-16 | 613 | 613 | 604 | 605 | 1,900 | 605 |
| 2015-01-15 | 603 | 613 | 603 | 610 | 2,700 | 610 |
| 2015-01-14 | 606 | 606 | 603 | 603 | 600 | 603 |
| 2015-01-13 | 602 | 603 | 602 | 603 | 800 | 603 |
| 2015-01-09 | 605 | 606 | 604 | 604 | 2,300 | 604 |
| 2015-01-08 | 602 | 604 | 602 | 604 | 600 | 604 |
| 2015-01-07 | 601 | 602 | 601 | 602 | 500 | 602 |
| 2015-01-06 | 605 | 606 | 602 | 602 | 1,200 | 602 |
| 2015-01-05 | 604 | 605 | 601 | 605 | 800 | 605 |
分割・併合履歴 ： なし
