9402 中部日本放送(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	637	641	637	638	4,100	638
2023-12-28	637	640	637	640	3,400	640
2023-12-27	638	640	638	640	2,400	640
2023-12-26	643	643	630	638	8,100	638
2023-12-25	639	639	636	636	2,800	636
2023-12-22	637	639	636	639	5,600	639
2023-12-21	638	638	637	637	3,800	637
2023-12-20	636	640	635	640	4,200	640
2023-12-19	635	637	635	637	59,200	637
2023-12-18	644	644	641	642	1,300	642
2023-12-15	644	648	644	645	4,600	645
2023-12-14	647	649	640	643	5,100	643
2023-12-13	635	642	635	642	4,500	642
2023-12-12	633	638	630	637	3,300	637
2023-12-11	634	634	632	633	3,100	633
2023-12-08	633	633	627	633	5,700	633
2023-12-07	637	637	628	633	3,300	633
2023-12-06	626	638	625	630	15,900	630
2023-12-05	630	630	626	628	5,100	628
2023-12-04	627	630	624	628	10,000	628
2023-12-01	623	626	622	623	6,100	623
2023-11-30	617	623	617	623	1,500	623
2023-11-29	617	620	614	620	1,400	620
2023-11-28	614	620	614	620	2,000	620
2023-11-27	618	618	613	614	2,000	614
2023-11-24	615	617	610	615	6,100	615
2023-11-22	611	615	611	615	6,100	615
2023-11-21	608	611	608	611	1,300	611
2023-11-20	610	610	605	609	2,100	609
2023-11-17	610	611	609	611	400	611
2023-11-16	606	609	606	609	4,300	609
2023-11-15	610	610	605	606	1,400	606
2023-11-14	608	610	608	610	2,100	610
2023-11-13	604	609	604	608	800	608
2023-11-10	609	609	602	605	6,400	605
2023-11-09	603	609	601	603	1,600	603
2023-11-08	596	610	596	603	19,300	603
2023-11-07	600	602	598	601	8,500	601
2023-11-06	597	603	595	601	2,500	601
2023-11-02	594	600	593	597	4,800	597
2023-11-01	590	593	589	589	9,200	589
2023-10-31	587	587	584	587	3,000	587
2023-10-30	587	587	585	587	1,500	587
2023-10-27	584	588	584	587	7,000	587
2023-10-26	586	586	583	583	1,500	583
2023-10-25	587	587	582	586	2,300	586
2023-10-24	584	584	571	582	17,200	582
2023-10-23	590	590	584	584	12,400	584
2023-10-20	589	590	588	590	1,600	590
2023-10-19	591	591	583	590	10,200	590
2023-10-18	591	596	591	596	1,800	596
2023-10-17	588	591	585	591	1,400	591
2023-10-16	597	597	577	584	7,900	584
2023-10-13	595	601	590	591	6,000	591
2023-10-12	600	602	595	595	2,800	595
2023-10-11	600	602	598	600	3,200	600
2023-10-10	595	603	595	597	3,100	597
2023-10-06	589	595	589	592	1,500	592
2023-10-05	595	595	589	589	800	589
2023-10-04	591	595	586	587	11,400	587
2023-10-03	616	616	585	598	31,500	598
2023-10-02	613	622	611	618	5,000	618
2023-09-29	610	614	608	614	4,100	614
2023-09-28	610	618	610	618	1,600	618
2023-09-27	623	625	620	625	3,000	625
2023-09-26	626	626	615	623	7,200	623
2023-09-25	618	628	618	628	6,300	628
2023-09-22	623	623	616	623	11,800	623
2023-09-21	627	627	620	625	9,600	625
2023-09-20	628	628	625	628	2,900	628
2023-09-19	629	629	624	627	5,400	627
2023-09-15	626	629	625	627	2,700	627
2023-09-14	623	629	621	626	8,600	626
2023-09-13	630	631	622	626	13,600	626
2023-09-12	628	632	620	632	17,100	632
2023-09-11	618	647	617	629	62,100	629
2023-09-08	612	617	612	617	6,200	617
2023-09-07	605	612	605	612	4,300	612
2023-09-06	604	608	604	606	7,900	606
2023-09-05	602	603	602	602	1,700	602
2023-09-04	602	604	600	604	2,600	604
2023-09-01	599	604	596	604	12,300	604
2023-08-31	597	601	594	601	4,400	601
2023-08-30	593	597	593	597	2,100	597
2023-08-29	593	593	591	591	1,500	591
2023-08-28	591	593	591	592	2,500	592
2023-08-25	591	594	590	594	1,600	594
2023-08-24	589	595	589	593	2,300	593
2023-08-23	586	595	586	589	7,500	589
2023-08-22	589	590	586	586	6,500	586
2023-08-21	590	592	588	591	14,400	591
2023-08-18	592	592	587	590	3,000	590
2023-08-17	593	593	588	592	800	592
2023-08-16	593	596	585	596	7,300	596
2023-08-15	590	592	588	588	2,800	588
2023-08-14	594	594	588	590	2,000	590
2023-08-10	590	591	586	591	3,500	591
2023-08-09	589	591	589	590	500	590
2023-08-08	589	589	589	589	500	589
2023-08-07	588	591	585	588	4,700	588
2023-08-04	590	590	588	588	2,300	588
2023-08-03	590	590	588	590	2,900	590
2023-08-02	593	593	588	589	3,100	589
2023-08-01	590	591	588	590	2,600	590
2023-07-31	588	591	587	591	1,400	591
2023-07-28	590	590	587	590	800	590
2023-07-27	591	591	583	590	2,000	590
2023-07-26	584	589	584	588	1,000	588
2023-07-25	590	590	576	584	8,200	584
2023-07-24	593	595	585	590	6,600	590
2023-07-21	590	593	589	593	5,000	593
2023-07-20	581	590	581	590	21,900	590
2023-07-19	583	584	583	584	3,400	584
2023-07-18	580	582	579	581	9,400	581
2023-07-14	577	579	576	579	5,500	579
2023-07-13	578	578	577	577	3,800	577
2023-07-12	579	579	578	578	400	578
2023-07-11	578	579	578	579	1,700	579
2023-07-10	580	580	578	579	2,000	579
2023-07-07	579	581	579	580	4,600	580
2023-07-06	580	583	580	580	7,000	580
2023-07-05	581	583	578	583	2,000	583
2023-07-04	583	583	572	583	5,100	583
2023-07-03	574	579	571	579	14,400	579
2023-06-30	568	573	568	573	13,800	573
2023-06-29	567	569	566	569	3,600	569
2023-06-28	568	568	568	568	500	568
2023-06-27	568	568	566	567	1,300	567
2023-06-26	562	568	562	568	3,700	568
2023-06-23	561	568	561	567	7,200	567
2023-06-22	562	567	560	561	9,600	561
2023-06-21	562	565	562	562	2,800	562
2023-06-20	563	565	560	565	5,200	565
2023-06-19	565	567	562	563	3,000	563
2023-06-16	567	567	567	567	400	567
2023-06-15	562	567	562	567	400	567
2023-06-14	566	569	558	566	3,700	566
2023-06-13	566	566	564	566	2,700	566
2023-06-12	566	566	563	564	15,400	564
2023-06-09	565	567	564	566	3,500	566
2023-06-08	562	568	562	563	4,300	563
2023-06-07	562	562	560	560	2,000	560
2023-06-06	560	562	560	560	1,800	560
2023-06-05	557	560	557	560	1,300	560
2023-06-02	554	558	554	557	2,700	557
2023-06-01	555	557	555	555	2,800	555
2023-05-31	557	557	555	555	4,100	555
2023-05-30	556	558	556	558	1,500	558
2023-05-29	555	560	554	557	3,300	557
2023-05-26	567	567	549	554	16,900	554
2023-05-25	562	568	561	568	6,900	568
2023-05-24	564	564	564	564	100	564
2023-05-23	567	567	566	567	16,300	567
2023-05-22	566	567	565	567	3,200	567
2023-05-19	563	567	562	567	2,300	567
2023-05-18	557	570	557	570	18,900	570
2023-05-17	563	563	558	560	2,800	560
2023-05-16	561	561	558	560	12,700	560
2023-05-15	560	566	560	563	4,700	563
2023-05-12	560	563	557	560	6,500	560
2023-05-11	557	579	556	559	11,200	559
2023-05-10	559	576	556	559	20,300	559
2023-05-09	560	560	553	559	7,400	559
2023-05-08	550	557	550	555	2,600	555
2023-05-02	552	552	550	550	3,200	550
2023-05-01	549	552	549	552	1,100	552
2023-04-28	549	550	549	549	1,600	549
2023-04-27	548	550	546	550	800	550
2023-04-26	548	548	548	548	1,800	548
2023-04-25	550	550	547	548	2,400	548
2023-04-24	552	552	545	546	3,800	546
2023-04-21	547	548	538	548	21,800	548
2023-04-20	547	548	547	547	900	547
2023-04-19	548	548	546	546	2,200	546
2023-04-18	549	550	548	548	2,400	548
2023-04-17	545	549	545	549	6,500	549
2023-04-14	544	545	544	545	1,900	545
2023-04-13	543	546	543	544	1,700	544
2023-04-12	538	557	538	548	23,100	548
2023-04-11	539	539	538	538	3,000	538
2023-04-10	538	538	536	537	3,800	537
2023-04-07	537	540	537	539	500	539
2023-04-06	539	541	535	537	14,100	537
2023-04-05	539	541	539	539	10,100	539
2023-04-04	536	539	536	539	3,700	539
2023-04-03	535	538	534	538	3,800	538
2023-03-31	530	535	530	534	900	534
2023-03-30	530	533	530	533	700	533
2023-03-29	535	539	535	538	2,200	538
2023-03-28	535	538	535	535	2,400	535
2023-03-27	535	536	533	535	3,400	535
2023-03-24	535	535	532	535	3,400	535
2023-03-23	535	535	532	532	4,200	532
2023-03-22	532	546	531	536	8,400	536
2023-03-20	532	537	530	530	7,400	530
2023-03-17	530	532	530	532	1,400	532
2023-03-16	528	530	526	530	6,900	530
2023-03-15	530	533	530	533	1,400	533
2023-03-14	536	536	529	530	7,000	530
2023-03-13	534	537	530	537	11,500	537
2023-03-10	542	544	536	539	7,600	539
2023-03-09	540	543	540	541	8,900	541
2023-03-08	539	541	538	540	5,500	540
2023-03-07	538	540	538	539	7,700	539
2023-03-06	537	540	537	538	7,000	538
2023-03-03	538	539	537	537	2,000	537
2023-03-02	538	539	535	537	11,100	537
2023-03-01	538	538	535	537	6,400	537
2023-02-28	537	538	536	537	3,300	537
2023-02-27	537	537	535	536	6,200	536
2023-02-24	531	537	531	537	11,300	537
2023-02-22	533	533	524	530	17,500	530
2023-02-21	529	537	529	535	18,200	535
2023-02-20	531	533	520	530	25,400	530
2023-02-17	526	541	526	531	38,100	531
2023-02-16	526	527	525	525	2,600	525
2023-02-15	526	526	526	526	200	526
2023-02-14	525	526	522	526	13,800	526
2023-02-13	526	526	524	524	4,200	524
2023-02-10	526	526	522	522	9,100	522
2023-02-09	526	528	520	526	20,900	526
2023-02-08	527	528	526	526	2,400	526
2023-02-07	526	529	525	529	11,700	529
2023-02-06	526	527	526	526	4,700	526
2023-02-03	528	528	525	527	5,000	527
2023-02-02	525	529	525	529	9,300	529
2023-02-01	527	528	525	525	7,500	525
2023-01-31	527	528	526	527	3,800	527
2023-01-30	529	529	526	526	7,600	526
2023-01-27	-	-	-	529	-	529
2023-01-26	530	530	525	529	10,900	529
2023-01-25	528	530	528	529	1,800	529
2023-01-24	527	529	527	529	3,400	529
2023-01-23	526	527	525	527	5,200	527
2023-01-20	527	527	524	526	3,400	526
2023-01-19	526	527	526	527	1,000	527
2023-01-18	525	528	525	526	4,900	526
2023-01-17	526	527	525	526	1,300	526
2023-01-16	526	528	525	526	1,500	526
2023-01-13	528	529	524	528	7,800	528
2023-01-12	530	531	529	531	2,000	531
2023-01-11	530	532	530	531	1,300	531
2023-01-10	531	532	530	532	1,700	532
2023-01-06	528	531	528	529	1,300	529
2023-01-05	527	529	527	529	3,700	529
2023-01-04	524	526	524	526	2,100	526

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