9402 中部日本放送(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 529 | 529 | 524 | 524 | 6,500 | 524 |
| 2022-12-29 | 527 | 529 | 526 | 529 | 2,600 | 529 |
| 2022-12-28 | 526 | 528 | 525 | 526 | 12,000 | 526 |
| 2022-12-27 | 529 | 529 | 526 | 526 | 12,900 | 526 |
| 2022-12-26 | 527 | 529 | 527 | 528 | 11,300 | 528 |
| 2022-12-23 | 529 | 530 | 526 | 526 | 22,100 | 526 |
| 2022-12-22 | 530 | 532 | 530 | 531 | 3,900 | 531 |
| 2022-12-21 | 531 | 531 | 530 | 530 | 2,300 | 530 |
| 2022-12-20 | 531 | 532 | 529 | 531 | 4,600 | 531 |
| 2022-12-19 | 534 | 534 | 530 | 530 | 13,200 | 530 |
| 2022-12-16 | 532 | 534 | 532 | 533 | 12,300 | 533 |
| 2022-12-15 | 532 | 540 | 532 | 533 | 6,000 | 533 |
| 2022-12-14 | 530 | 532 | 529 | 530 | 13,100 | 530 |
| 2022-12-13 | 531 | 532 | 531 | 531 | 1,500 | 531 |
| 2022-12-12 | 530 | 531 | 530 | 530 | 17,000 | 530 |
| 2022-12-09 | 528 | 532 | 528 | 530 | 5,200 | 530 |
| 2022-12-08 | 522 | 528 | 522 | 528 | 9,200 | 528 |
| 2022-12-07 | 530 | 530 | 527 | 530 | 3,800 | 530 |
| 2022-12-06 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2022-12-05 | 534 | 534 | 526 | 530 | 3,900 | 530 |
| 2022-12-02 | 531 | 540 | 529 | 533 | 7,700 | 533 |
| 2022-12-01 | 529 | 529 | 529 | 529 | 600 | 529 |
| 2022-11-30 | 529 | 529 | 529 | 529 | 600 | 529 |
| 2022-11-29 | 529 | 530 | 528 | 530 | 1,400 | 530 |
| 2022-11-28 | 528 | 529 | 526 | 529 | 5,900 | 529 |
| 2022-11-25 | 527 | 527 | 525 | 526 | 4,300 | 526 |
| 2022-11-24 | 526 | 528 | 526 | 526 | 1,200 | 526 |
| 2022-11-22 | 524 | 525 | 523 | 524 | 9,400 | 524 |
| 2022-11-21 | 522 | 524 | 522 | 524 | 4,000 | 524 |
| 2022-11-18 | 524 | 525 | 522 | 522 | 3,300 | 522 |
| 2022-11-17 | 523 | 526 | 523 | 525 | 1,900 | 525 |
| 2022-11-16 | 526 | 526 | 521 | 523 | 8,800 | 523 |
| 2022-11-15 | 526 | 527 | 526 | 526 | 13,800 | 526 |
| 2022-11-14 | 529 | 530 | 527 | 527 | 5,000 | 527 |
| 2022-11-11 | 533 | 534 | 526 | 528 | 5,000 | 528 |
| 2022-11-10 | 532 | 532 | 530 | 532 | 1,600 | 532 |
| 2022-11-09 | 531 | 533 | 531 | 531 | 700 | 531 |
| 2022-11-08 | 531 | 533 | 530 | 533 | 2,600 | 533 |
| 2022-11-07 | 532 | 532 | 530 | 530 | 500 | 530 |
| 2022-11-04 | 529 | 532 | 527 | 532 | 5,700 | 532 |
| 2022-11-02 | 533 | 533 | 530 | 530 | 500 | 530 |
| 2022-11-01 | 530 | 534 | 530 | 531 | 1,200 | 531 |
| 2022-10-31 | 532 | 535 | 530 | 530 | 500 | 530 |
| 2022-10-28 | 532 | 533 | 527 | 530 | 7,700 | 530 |
| 2022-10-27 | 534 | 534 | 534 | 534 | 200 | 534 |
| 2022-10-26 | 538 | 538 | 534 | 536 | 2,000 | 536 |
| 2022-10-25 | 533 | 539 | 531 | 535 | 8,400 | 535 |
| 2022-10-24 | 537 | 537 | 537 | 537 | 200 | 537 |
| 2022-10-21 | 536 | 538 | 532 | 537 | 9,500 | 537 |
| 2022-10-20 | 536 | 537 | 536 | 536 | 1,000 | 536 |
| 2022-10-19 | 539 | 539 | 532 | 537 | 7,300 | 537 |
| 2022-10-18 | 540 | 540 | 538 | 540 | 700 | 540 |
| 2022-10-17 | 536 | 543 | 533 | 539 | 2,600 | 539 |
| 2022-10-14 | 538 | 540 | 536 | 538 | 2,000 | 538 |
| 2022-10-13 | 540 | 540 | 540 | 540 | 200 | 540 |
| 2022-10-12 | 537 | 542 | 537 | 542 | 1,800 | 542 |
| 2022-10-11 | 538 | 542 | 534 | 537 | 6,000 | 537 |
| 2022-10-07 | 541 | 541 | 538 | 541 | 2,700 | 541 |
| 2022-10-06 | 540 | 541 | 539 | 541 | 600 | 541 |
| 2022-10-05 | 539 | 540 | 538 | 540 | 600 | 540 |
| 2022-10-04 | 536 | 539 | 536 | 539 | 2,900 | 539 |
| 2022-10-03 | 537 | 537 | 535 | 536 | 900 | 536 |
| 2022-09-30 | 541 | 541 | 535 | 537 | 7,700 | 537 |
| 2022-09-29 | 540 | 544 | 540 | 541 | 2,000 | 541 |
| 2022-09-28 | 545 | 548 | 541 | 545 | 5,700 | 545 |
| 2022-09-27 | 545 | 546 | 543 | 545 | 2,100 | 545 |
| 2022-09-26 | 548 | 548 | 545 | 545 | 1,000 | 545 |
| 2022-09-22 | 544 | 545 | 543 | 545 | 8,400 | 545 |
| 2022-09-21 | 545 | 548 | 544 | 544 | 2,700 | 544 |
| 2022-09-20 | 548 | 548 | 544 | 545 | 4,700 | 545 |
| 2022-09-16 | 546 | 546 | 545 | 546 | 800 | 546 |
| 2022-09-15 | 545 | 546 | 544 | 545 | 4,200 | 545 |
| 2022-09-14 | 546 | 546 | 545 | 545 | 1,100 | 545 |
| 2022-09-13 | 546 | 546 | 545 | 546 | 2,100 | 546 |
| 2022-09-12 | 548 | 548 | 545 | 545 | 2,000 | 545 |
| 2022-09-09 | 548 | 548 | 543 | 545 | 4,500 | 545 |
| 2022-09-08 | 546 | 546 | 546 | 546 | 300 | 546 |
| 2022-09-07 | 545 | 547 | 544 | 545 | 6,700 | 545 |
| 2022-09-06 | 545 | 547 | 545 | 547 | 1,300 | 547 |
| 2022-09-05 | 546 | 546 | 545 | 545 | 1,000 | 545 |
| 2022-09-02 | 546 | 547 | 545 | 545 | 1,500 | 545 |
| 2022-09-01 | 546 | 547 | 545 | 545 | 1,300 | 545 |
| 2022-08-31 | 549 | 549 | 546 | 546 | 3,600 | 546 |
| 2022-08-30 | 546 | 548 | 546 | 548 | 800 | 548 |
| 2022-08-29 | 546 | 546 | 545 | 546 | 1,300 | 546 |
| 2022-08-26 | 548 | 548 | 546 | 546 | 600 | 546 |
| 2022-08-25 | 547 | 548 | 546 | 547 | 1,600 | 547 |
| 2022-08-24 | 545 | 547 | 545 | 547 | 1,800 | 547 |
| 2022-08-23 | 545 | 546 | 545 | 545 | 5,700 | 545 |
| 2022-08-22 | 545 | 547 | 545 | 545 | 800 | 545 |
| 2022-08-19 | 547 | 547 | 545 | 545 | 4,500 | 545 |
| 2022-08-18 | 546 | 546 | 546 | 546 | 200 | 546 |
| 2022-08-17 | 544 | 546 | 544 | 545 | 800 | 545 |
| 2022-08-16 | 545 | 546 | 544 | 544 | 2,600 | 544 |
| 2022-08-15 | 548 | 548 | 545 | 545 | 1,000 | 545 |
| 2022-08-12 | 547 | 549 | 547 | 548 | 700 | 548 |
| 2022-08-10 | 546 | 546 | 545 | 545 | 1,500 | 545 |
| 2022-08-09 | 546 | 548 | 544 | 545 | 2,000 | 545 |
| 2022-08-08 | 545 | 548 | 545 | 545 | 1,100 | 545 |
| 2022-08-05 | 545 | 545 | 544 | 545 | 3,800 | 545 |
| 2022-08-04 | 548 | 548 | 545 | 545 | 2,100 | 545 |
| 2022-08-03 | 549 | 550 | 548 | 548 | 2,500 | 548 |
| 2022-08-02 | 550 | 550 | 547 | 547 | 1,800 | 547 |
| 2022-08-01 | 549 | 549 | 547 | 549 | 1,600 | 549 |
| 2022-07-29 | 548 | 549 | 548 | 548 | 1,000 | 548 |
| 2022-07-28 | 548 | 549 | 546 | 549 | 1,800 | 549 |
| 2022-07-27 | 548 | 548 | 547 | 547 | 1,300 | 547 |
| 2022-07-26 | 549 | 549 | 547 | 548 | 1,600 | 548 |
| 2022-07-25 | 547 | 549 | 547 | 549 | 700 | 549 |
| 2022-07-22 | 547 | 550 | 547 | 548 | 3,700 | 548 |
| 2022-07-21 | 542 | 546 | 542 | 545 | 2,200 | 545 |
| 2022-07-20 | 546 | 546 | 541 | 545 | 2,300 | 545 |
| 2022-07-19 | 542 | 543 | 542 | 543 | 300 | 543 |
| 2022-07-15 | 546 | 546 | 542 | 542 | 600 | 542 |
| 2022-07-14 | 545 | 545 | 541 | 545 | 1,100 | 545 |
| 2022-07-13 | 542 | 545 | 542 | 542 | 1,000 | 542 |
| 2022-07-12 | 548 | 548 | 542 | 544 | 1,600 | 544 |
| 2022-07-11 | 540 | 548 | 540 | 542 | 2,000 | 542 |
| 2022-07-08 | 540 | 540 | 539 | 540 | 600 | 540 |
| 2022-07-07 | 544 | 545 | 536 | 538 | 12,100 | 538 |
| 2022-07-06 | 547 | 547 | 545 | 545 | 3,000 | 545 |
| 2022-07-05 | 549 | 556 | 549 | 551 | 800 | 551 |
| 2022-07-04 | 553 | 553 | 547 | 550 | 6,100 | 550 |
| 2022-07-01 | 556 | 556 | 549 | 549 | 10,200 | 549 |
| 2022-06-30 | 555 | 555 | 548 | 554 | 800 | 554 |
| 2022-06-29 | 554 | 555 | 553 | 555 | 1,100 | 555 |
| 2022-06-28 | 556 | 556 | 556 | 556 | 200 | 556 |
| 2022-06-27 | 550 | 550 | 546 | 546 | 1,100 | 546 |
| 2022-06-24 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2022-06-23 | 553 | 559 | 550 | 550 | 5,900 | 550 |
| 2022-06-22 | 545 | 552 | 545 | 552 | 800 | 552 |
| 2022-06-21 | 543 | 548 | 543 | 548 | 2,600 | 548 |
| 2022-06-20 | 537 | 542 | 536 | 537 | 2,700 | 537 |
| 2022-06-17 | 544 | 544 | 537 | 537 | 12,600 | 537 |
| 2022-06-16 | 546 | 546 | 545 | 545 | 700 | 545 |
| 2022-06-15 | 546 | 547 | 544 | 545 | 1,800 | 545 |
| 2022-06-14 | 549 | 550 | 545 | 545 | 8,500 | 545 |
| 2022-06-13 | 550 | 554 | 550 | 550 | 9,300 | 550 |
| 2022-06-10 | 551 | 551 | 548 | 550 | 1,000 | 550 |
| 2022-06-09 | 550 | 552 | 550 | 552 | 1,100 | 552 |
| 2022-06-08 | 550 | 556 | 550 | 550 | 1,700 | 550 |
| 2022-06-07 | 560 | 560 | 560 | 560 | 1,500 | 560 |
| 2022-06-06 | 545 | 550 | 545 | 550 | 29,700 | 550 |
| 2022-06-03 | 543 | 546 | 542 | 545 | 1,800 | 545 |
| 2022-06-02 | 542 | 545 | 542 | 543 | 2,300 | 543 |
| 2022-06-01 | 542 | 543 | 542 | 543 | 400 | 543 |
| 2022-05-31 | 541 | 541 | 541 | 541 | 700 | 541 |
| 2022-05-30 | 547 | 547 | 537 | 540 | 800 | 540 |
| 2022-05-27 | 542 | 542 | 539 | 539 | 400 | 539 |
| 2022-05-26 | 543 | 543 | 543 | 543 | 100 | 543 |
| 2022-05-25 | 534 | 537 | 534 | 537 | 2,300 | 537 |
| 2022-05-24 | 534 | 537 | 534 | 537 | 1,500 | 537 |
| 2022-05-23 | 536 | 543 | 533 | 533 | 4,100 | 533 |
| 2022-05-20 | 533 | 536 | 531 | 536 | 1,400 | 536 |
| 2022-05-19 | 534 | 534 | 531 | 531 | 1,000 | 531 |
| 2022-05-18 | 537 | 537 | 533 | 533 | 300 | 533 |
| 2022-05-17 | 532 | 538 | 532 | 535 | 900 | 535 |
| 2022-05-16 | 536 | 540 | 532 | 532 | 3,100 | 532 |
| 2022-05-13 | 531 | 536 | 531 | 536 | 3,500 | 536 |
| 2022-05-12 | 537 | 540 | 535 | 535 | 3,000 | 535 |
| 2022-05-11 | 535 | 535 | 535 | 535 | 200 | 535 |
| 2022-05-10 | 537 | 537 | 536 | 536 | 2,000 | 536 |
| 2022-05-09 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2022-05-06 | 531 | 536 | 531 | 532 | 500 | 532 |
| 2022-05-02 | 536 | 536 | 536 | 536 | 100 | 536 |
| 2022-04-28 | 532 | 536 | 530 | 536 | 1,800 | 536 |
| 2022-04-27 | 531 | 531 | 530 | 531 | 1,100 | 531 |
| 2022-04-26 | 534 | 534 | 534 | 534 | 500 | 534 |
| 2022-04-25 | 534 | 535 | 531 | 532 | 1,400 | 532 |
| 2022-04-22 | 532 | 535 | 532 | 534 | 5,700 | 534 |
| 2022-04-21 | 534 | 534 | 532 | 532 | 600 | 532 |
| 2022-04-20 | 529 | 533 | 529 | 533 | 1,400 | 533 |
| 2022-04-19 | 533 | 534 | 530 | 534 | 3,600 | 534 |
| 2022-04-18 | 531 | 533 | 530 | 530 | 500 | 530 |
| 2022-04-15 | 529 | 533 | 529 | 530 | 700 | 530 |
| 2022-04-14 | 530 | 530 | 524 | 528 | 4,200 | 528 |
| 2022-04-13 | 531 | 531 | 525 | 530 | 3,100 | 530 |
| 2022-04-12 | 534 | 534 | 529 | 531 | 5,900 | 531 |
| 2022-04-11 | 535 | 535 | 533 | 534 | 2,200 | 534 |
| 2022-04-08 | 537 | 540 | 535 | 536 | 3,400 | 536 |
| 2022-04-07 | 542 | 542 | 537 | 539 | 2,700 | 539 |
| 2022-04-06 | 545 | 549 | 545 | 547 | 1,300 | 547 |
| 2022-04-05 | 555 | 555 | 544 | 548 | 700 | 548 |
| 2022-04-04 | 551 | 556 | 550 | 550 | 3,200 | 550 |
| 2022-04-01 | 551 | 551 | 550 | 550 | 1,400 | 550 |
| 2022-03-31 | 554 | 554 | 551 | 551 | 900 | 551 |
| 2022-03-30 | 554 | 555 | 553 | 553 | 900 | 553 |
| 2022-03-29 | 562 | 564 | 557 | 564 | 3,400 | 564 |
| 2022-03-28 | 563 | 563 | 557 | 562 | 1,200 | 562 |
| 2022-03-25 | 560 | 563 | 558 | 563 | 1,800 | 563 |
| 2022-03-24 | 557 | 561 | 557 | 559 | 3,800 | 559 |
| 2022-03-23 | 558 | 558 | 556 | 557 | 5,300 | 557 |
| 2022-03-22 | 553 | 560 | 553 | 559 | 4,400 | 559 |
| 2022-03-18 | 550 | 553 | 550 | 553 | 500 | 553 |
| 2022-03-17 | 550 | 554 | 550 | 553 | 2,500 | 553 |
| 2022-03-16 | 548 | 549 | 548 | 549 | 1,800 | 549 |
| 2022-03-15 | 548 | 548 | 546 | 548 | 2,200 | 548 |
| 2022-03-14 | 548 | 548 | 548 | 548 | 300 | 548 |
| 2022-03-11 | 545 | 545 | 545 | 545 | 2,800 | 545 |
| 2022-03-10 | 531 | 545 | 531 | 545 | 15,100 | 545 |
| 2022-03-09 | 551 | 551 | 536 | 537 | 10,300 | 537 |
| 2022-03-08 | 553 | 560 | 544 | 545 | 6,900 | 545 |
| 2022-03-07 | 560 | 560 | 553 | 553 | 5,400 | 553 |
| 2022-03-04 | 561 | 561 | 560 | 560 | 700 | 560 |
| 2022-03-03 | 559 | 562 | 559 | 562 | 3,000 | 562 |
| 2022-03-02 | 559 | 559 | 556 | 556 | 200 | 556 |
| 2022-03-01 | 559 | 559 | 554 | 555 | 600 | 555 |
| 2022-02-28 | 554 | 561 | 554 | 561 | 1,100 | 561 |
| 2022-02-25 | 546 | 564 | 546 | 560 | 13,600 | 560 |
| 2022-02-24 | 559 | 559 | 556 | 556 | 800 | 556 |
| 2022-02-22 | 560 | 560 | 559 | 559 | 3,200 | 559 |
| 2022-02-21 | 559 | 560 | 558 | 560 | 1,400 | 560 |
| 2022-02-18 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2022-02-17 | 556 | 560 | 552 | 560 | 7,600 | 560 |
| 2022-02-16 | 560 | 560 | 555 | 560 | 3,800 | 560 |
| 2022-02-15 | 559 | 559 | 555 | 555 | 300 | 555 |
| 2022-02-14 | 555 | 560 | 549 | 560 | 9,100 | 560 |
| 2022-02-10 | 567 | 567 | 556 | 556 | 8,200 | 556 |
| 2022-02-09 | 548 | 571 | 548 | 566 | 9,500 | 566 |
| 2022-02-08 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2022-02-07 | 550 | 550 | 544 | 545 | 6,900 | 545 |
| 2022-02-04 | 533 | 544 | 533 | 544 | 6,400 | 544 |
| 2022-02-03 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2022-02-02 | 538 | 539 | 536 | 539 | 800 | 539 |
| 2022-02-01 | 538 | 538 | 532 | 534 | 1,400 | 534 |
| 2022-01-31 | 534 | 534 | 533 | 533 | 300 | 533 |
| 2022-01-28 | 533 | 540 | 531 | 540 | 2,100 | 540 |
| 2022-01-27 | 543 | 543 | 530 | 531 | 15,800 | 531 |
| 2022-01-26 | 536 | 545 | 536 | 545 | 2,100 | 545 |
| 2022-01-25 | 546 | 546 | 546 | 546 | 1,100 | 546 |
| 2022-01-24 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2022-01-21 | 543 | 548 | 540 | 548 | 4,200 | 548 |
| 2022-01-20 | 540 | 543 | 540 | 543 | 1,600 | 543 |
| 2022-01-19 | 546 | 546 | 541 | 542 | 1,800 | 542 |
| 2022-01-18 | 546 | 547 | 545 | 545 | 3,900 | 545 |
| 2022-01-17 | 543 | 545 | 542 | 545 | 2,100 | 545 |
| 2022-01-14 | 541 | 543 | 541 | 543 | 2,500 | 543 |
| 2022-01-13 | 541 | 542 | 541 | 542 | 1,900 | 542 |
| 2022-01-12 | 540 | 542 | 539 | 542 | 4,300 | 542 |
| 2022-01-11 | 540 | 542 | 539 | 541 | 2,000 | 541 |
| 2022-01-07 | 540 | 541 | 539 | 541 | 600 | 541 |
| 2022-01-06 | 544 | 544 | 540 | 540 | 3,500 | 540 |
| 2022-01-05 | 542 | 544 | 541 | 544 | 2,700 | 544 |
| 2022-01-04 | 542 | 543 | 541 | 543 | 3,500 | 543 |
分割・併合履歴 ： なし
