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
2015-12-306736766706711,500671
2015-12-296756756626723,000672
2015-12-28672673670673800673
2015-12-2566367364367316,900673
2015-12-246626676536633,400663
2015-12-226696696686683,500668
2015-12-216636706556695,100669
2015-12-1867767764866314,800663
2015-12-176766786656787,300678
2015-12-16670674670674400674
2015-12-1567067666767414,600674
2015-12-1466267366066916,000669
2015-12-1167167267067216,200672
2015-12-1066667266367014,800670
2015-12-0966767766566619,900666
2015-12-0867167266666718,900667
2015-12-076656836636645,600664
2015-12-04669669664665800665
2015-12-036696706666705,800670
2015-12-026706776696773,700677
2015-12-016706716646692,800669
2015-11-306776786656652,300665
2015-11-276706846666704,100670
2015-11-266736746686741,400674
2015-11-256826826656733,500673
2015-11-246846846776822,100682
2015-11-206706846616849,300684
2015-11-196826826706702,700670
2015-11-186676846656808,800680
2015-11-176616656486654,900665
2015-11-166616656556642,200664
2015-11-1366566965166113,300661
2015-11-1263269962066026,300660
2015-11-116286286286281,200628
2015-11-10634634628628600628
2015-11-09630630628630900630
2015-11-06633633627627300627
2015-11-056306366296366,700636
2015-11-046336336296301,600630
2015-11-026366366256331,500633
2015-10-306326336306331,000633
2015-10-296336336306301,100630
2015-10-28626630626630500630
2015-10-27621628621626500626
2015-10-26624624624624100624
2015-10-236246246206238,000623
2015-10-226196246186241,400624
2015-10-216116186116182,400618
2015-10-20621621618620400620
2015-10-196206216206211,100621
2015-10-166216246216241,600624
2015-10-15620623620623800623
2015-10-13619619617617200617
2015-10-096196196186191,400619
2015-10-086106106106101,800610
2015-10-076146206136201,400620
2015-10-066156216116211,600621
2015-10-056106186106131,100613
2015-10-026106106106101,000610
2015-10-016116116116111,200611
2015-09-30615615611611200611
2015-09-296126126046053,100605
2015-09-28618620618620200620
2015-09-256286286246242,700624
2015-09-246206216166183,600618
2015-09-186136226126224,100622
2015-09-176136156136133,500613
2015-09-166116156116155,000615
2015-09-15615615615615100615
2015-09-146136186126121,500612
2015-09-116136156136152,300615
2015-09-106106136056134,200613
2015-09-096056196056192,500619
2015-09-08603614603603800603
2015-09-076046045986037,500603
2015-09-046256266006077,300607
2015-09-03626628626628200628
2015-09-026326326256263,200626
2015-09-01633633633633100633
2015-08-316366436336431,400643
2015-08-286386456386451,600645
2015-08-276306356306352,600635
2015-08-266246266196269,600626
2015-08-2561662560662519,800625
2015-08-246416426346346,300634
2015-08-216546546486499,300649
2015-08-206526546506535,100653
2015-08-196566596536533,500653
2015-08-18655655655655500655
2015-08-176586586556553,700655
2015-08-146646646566571,400657
2015-08-136606606556553,700655
2015-08-126606606606601,600660
2015-08-116626666626661,200666
2015-08-106686686626643,900664
2015-08-076726726686681,000668
2015-08-066746746666732,800673
2015-08-056736786676781,600678
2015-08-046706736666731,100673
2015-08-036666746666741,300674
2015-07-316686686636631,500663
2015-07-306686746646705,400670
2015-07-296626666626663,800666
2015-07-286636636626622,100662
2015-07-276636666556641,600664
2015-07-246646686596593,700659
2015-07-236586686586688,600668
2015-07-226606686546668,000666
2015-07-216636656636651,300665
2015-07-176606646576645,400664
2015-07-16657659657659400659
2015-07-15651654651654500654
2015-07-146526526506512,500651
2015-07-136506506496501,100650
2015-07-106506506496491,700649
2015-07-0965065065065021,500650
2015-07-0865966065065216,100652
2015-07-076586606586591,500659
2015-07-066596596586581,500658
2015-07-036656656576581,700658
2015-07-026556606556601,300660
2015-07-016576676576603,600660
2015-06-3065367765366027,800660
2015-06-2965565665265226,400652
2015-06-26661662661662300662
2015-06-2565666265666213,600662
2015-06-2465866065565515,900655
2015-06-2365866665365517,900655
2015-06-22654657654657900657
2015-06-196526556526552,100655
2015-06-186546566516523,200652
2015-06-176556556536542,700654
2015-06-16658658653653400653
2015-06-156536556526552,800655
2015-06-12652653652653200653
2015-06-11652652651651500651
2015-06-10653653653653200653
2015-06-096516546506516,600651
2015-06-086496536496501,600650
2015-06-056516536506538,200653
2015-06-046536536456519,400651
2015-06-036476516476514,200651
2015-06-0265565564164813,800648
2015-06-016526536496534,700653
2015-05-296576576506572,200657
2015-05-286546566516568,700656
2015-05-276556556496541,300654
2015-05-266526556486553,500655
2015-05-256526546506545,400654
2015-05-226546576506526,200652
2015-05-216516556506553,500655
2015-05-206516546506544,600654
2015-05-196576576496505,200650
2015-05-186576616506571,600657
2015-05-15660660653653500653
2015-05-146536656456652,100665
2015-05-136516606506603,600660
2015-05-126596596496562,700656
2015-05-116536596526522,100652
2015-05-086506636506635,500663
2015-05-076496496416494,800649
2015-05-016476496436497,000649
2015-04-306516536466533,100653
2015-04-286516556486494,700649
2015-04-276586586496524,100652
2015-04-2465366664765227,500652
2015-04-2367767765165523,600655
2015-04-226666756656752,900675
2015-04-216746746656721,900672
2015-04-206776786566707,000670
2015-04-176696816696755,300675
2015-04-1666867665966913,800669
2015-04-1565367064366810,300668
2015-04-1464765664065420,600654
2015-04-1363064963064911,800649
2015-04-106316316266304,400630
2015-04-096296296206255,100625
2015-04-086256356256333,000633
2015-04-076226256216258,100625
2015-04-0662362961162215,300622
2015-04-036166226166226,700622
2015-04-026136196136194,300619
2015-04-016156156136135,700613
2015-03-316156156156151,400615
2015-03-306156206146152,600615
2015-03-276156206066127,900612
2015-03-2662862862262412,600624
2015-03-256246286226289,200628
2015-03-2462762762262615,100626
2015-03-2362062962062233,100622
2015-03-2062062061761815,800618
2015-03-1962062561962026,700620
2015-03-1862062061962013,400620
2015-03-176206206186206,700620
2015-03-1662562562062021,600620
2015-03-1362062061361816,800618
2015-03-1262562562262318,300623
2015-03-11623629623625900625
2015-03-10632632627627300627
2015-03-096246276226271,000627
2015-03-066306306266265,800626
2015-03-056266306236256,900625
2015-03-04627627626626200626
2015-03-03624634624634700634
2015-03-02636636626627700627
2015-02-276226306226301,600630
2015-02-26626627626627600627
2015-02-256386386306303,800630
2015-02-246236316206312,000631
2015-02-2362463462062611,900626
2015-02-206156296146286,600628
2015-02-196126126076115,600611
2015-02-186106126076123,500612
2015-02-176106106066095,900609
2015-02-166106116086112,000611
2015-02-136146146086104,300610
2015-02-126116116106111,800611
2015-02-106096146086141,400614
2015-02-096126126076123,100612
2015-02-066056066056062,100606
2015-02-05605607605605400605
2015-02-046086116046053,100605
2015-02-036076106036031,100603
2015-02-026076116056103,300610
2015-01-30603603603603500603
2015-01-296086086016032,000603
2015-01-2860560660260611,400606
2015-01-276076076076074,700607
2015-01-266106106046072,100607
2015-01-236086106086085,200608
2015-01-226116116076071,900607
2015-01-216136136096124,000612
2015-01-206146166116128,600612
2015-01-196066106066073,300607
2015-01-166136136046051,900605
2015-01-156036136036102,700610
2015-01-14606606603603600603
2015-01-13602603602603800603
2015-01-096056066046042,300604
2015-01-08602604602604600604
2015-01-07601602601602500602
2015-01-066056066026021,200602
2015-01-05604605601605800605

分割・併合履歴 : なし