9502 中部電力(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,976 | 1,978 | 1,929.5 | 1,954.5 | 3,061,000 | 1,954.50 |
| 2024-04-25 | 2,033 | 2,033 | 1,979 | 1,981.5 | 1,953,200 | 1,981.50 |
| 2024-04-24 | 2,030 | 2,038.5 | 2,002.5 | 2,023.5 | 2,620,700 | 2,023.50 |
| 2024-04-23 | 2,022.5 | 2,052 | 2,006.5 | 2,013 | 2,389,700 | 2,013 |
| 2024-04-22 | 1,978.5 | 2,035 | 1,974.5 | 2,023 | 2,741,500 | 2,023 |
| 2024-04-19 | 1,973.5 | 1,980 | 1,925.5 | 1,940 | 3,303,200 | 1,940 |
| 2024-04-18 | 1,939 | 1,992 | 1,927.5 | 1,981.5 | 2,916,200 | 1,981.50 |
| 2024-04-17 | 2,034 | 2,041.5 | 1,930.5 | 1,932 | 3,442,200 | 1,932 |
| 2024-04-16 | 2,077 | 2,098.5 | 2,032.5 | 2,032.5 | 3,645,300 | 2,032.50 |
| 2024-04-15 | 2,005 | 2,085 | 1,983 | 2,078 | 2,998,800 | 2,078 |
| 2024-04-12 | 2,030 | 2,054 | 2,003.5 | 2,032 | 2,992,900 | 2,032 |
| 2024-04-11 | 1,965 | 2,070 | 1,947 | 2,027 | 3,952,600 | 2,027 |
| 2024-04-10 | 1,952 | 1,992.5 | 1,938 | 1,973.5 | 1,879,400 | 1,973.50 |
| 2024-04-09 | 1,951 | 1,961 | 1,932.5 | 1,952 | 1,502,600 | 1,952 |
| 2024-04-08 | 1,950 | 1,961 | 1,934 | 1,949 | 2,308,200 | 1,949 |
| 2024-04-05 | 1,950 | 1,957.5 | 1,908.5 | 1,948.5 | 2,574,500 | 1,948.50 |
| 2024-04-04 | 1,980 | 2,007.5 | 1,976.5 | 1,983 | 2,526,400 | 1,983 |
| 2024-04-03 | 1,935 | 1,990 | 1,933 | 1,956 | 3,194,600 | 1,956 |
| 2024-04-02 | 1,943.5 | 1,973 | 1,922 | 1,928.5 | 2,047,600 | 1,928.50 |
| 2024-04-01 | 2,000 | 2,001.5 | 1,931 | 1,944 | 1,975,600 | 1,944 |
| 2024-03-29 | 1,979 | 2,003.5 | 1,969 | 1,989 | 1,460,100 | 1,989 |
| 2024-03-28 | 1,966 | 2,002.5 | 1,960 | 1,974.5 | 2,355,500 | 1,974.50 |
| 2024-03-27 | 2,042 | 2,053 | 1,986.5 | 1,990 | 3,717,400 | 1,990 |
| 2024-03-26 | 2,001 | 2,041.5 | 2,001 | 2,026 | 2,168,200 | 2,026 |
| 2024-03-25 | 2,040 | 2,042 | 2,001 | 2,002 | 2,363,400 | 2,002 |
| 2024-03-22 | 2,014 | 2,043 | 2,006 | 2,029.5 | 2,177,100 | 2,029.50 |
| 2024-03-21 | 2,023.5 | 2,027 | 1,988 | 2,014 | 2,682,800 | 2,014 |
| 2024-03-19 | 1,990.5 | 2,011 | 1,979.5 | 2,001 | 2,523,100 | 2,001 |
| 2024-03-18 | 2,039 | 2,049.5 | 1,956.5 | 1,972 | 3,332,800 | 1,972 |
| 2024-03-15 | 1,989 | 2,029.5 | 1,973.5 | 2,029.5 | 4,848,500 | 2,029.50 |
| 2024-03-14 | 1,913.5 | 1,984 | 1,912 | 1,972.5 | 3,777,700 | 1,972.50 |
| 2024-03-13 | 1,885 | 1,931 | 1,880 | 1,913.5 | 3,626,600 | 1,913.50 |
| 2024-03-12 | 1,878 | 1,883 | 1,840.5 | 1,880.5 | 2,082,000 | 1,880.50 |
| 2024-03-11 | 1,916.5 | 1,928.5 | 1,855.5 | 1,878 | 2,866,800 | 1,878 |
| 2024-03-08 | 1,895 | 1,933.5 | 1,890.5 | 1,921.5 | 2,120,900 | 1,921.50 |
| 2024-03-07 | 1,900 | 1,915.5 | 1,885.5 | 1,915.5 | 2,526,800 | 1,915.50 |
| 2024-03-06 | 1,870 | 1,909 | 1,861.5 | 1,900.5 | 2,192,700 | 1,900.50 |
| 2024-03-05 | 1,871 | 1,891.5 | 1,857 | 1,880 | 1,593,500 | 1,880 |
| 2024-03-04 | 1,880 | 1,892.5 | 1,862 | 1,872.5 | 2,493,200 | 1,872.50 |
| 2024-03-01 | 1,870 | 1,892.5 | 1,865 | 1,887 | 1,523,200 | 1,887 |
| 2024-02-29 | 1,890 | 1,907.5 | 1,864 | 1,866.5 | 2,980,800 | 1,866.50 |
| 2024-02-28 | 1,879.5 | 1,927 | 1,876 | 1,908 | 2,987,100 | 1,908 |
| 2024-02-27 | 1,866.5 | 1,888 | 1,842.5 | 1,867.5 | 2,252,900 | 1,867.50 |
| 2024-02-26 | 1,900 | 1,914.5 | 1,877.5 | 1,879 | 1,924,800 | 1,879 |
| 2024-02-22 | 1,891.5 | 1,913.5 | 1,883 | 1,895 | 2,365,300 | 1,895 |
| 2024-02-21 | 1,915.5 | 1,921 | 1,882.5 | 1,895 | 1,891,900 | 1,895 |
| 2024-02-20 | 1,910.5 | 1,924 | 1,894.5 | 1,916 | 1,651,500 | 1,916 |
| 2024-02-19 | 1,870 | 1,917.5 | 1,866.5 | 1,917.5 | 1,185,100 | 1,917.50 |
| 2024-02-16 | 1,837.5 | 1,885 | 1,835 | 1,880.5 | 2,880,400 | 1,880.50 |
| 2024-02-15 | 1,837 | 1,846 | 1,818 | 1,822.5 | 2,200,900 | 1,822.50 |
| 2024-02-14 | 1,892 | 1,895 | 1,829 | 1,832 | 3,643,400 | 1,832 |
| 2024-02-13 | 1,877 | 1,902 | 1,865.5 | 1,894.5 | 2,367,200 | 1,894.50 |
| 2024-02-09 | 1,891 | 1,896 | 1,859.5 | 1,859.5 | 2,518,600 | 1,859.50 |
| 2024-02-08 | 1,940 | 1,952 | 1,892 | 1,906 | 2,488,500 | 1,906 |
| 2024-02-07 | 1,930 | 1,962.5 | 1,926 | 1,962.5 | 1,549,100 | 1,962.50 |
| 2024-02-06 | 1,949 | 1,963 | 1,917 | 1,940 | 2,031,100 | 1,940 |
| 2024-02-05 | 1,957.5 | 1,988.5 | 1,943 | 1,969.5 | 1,626,800 | 1,969.50 |
| 2024-02-02 | 1,932 | 1,986 | 1,911.5 | 1,958 | 2,793,500 | 1,958 |
| 2024-02-01 | 1,917.5 | 1,973.5 | 1,898 | 1,942 | 3,543,200 | 1,942 |
| 2024-01-31 | 1,948 | 1,969 | 1,892 | 1,917.5 | 3,432,400 | 1,917.50 |
| 2024-01-30 | 1,900.5 | 1,917.5 | 1,893.5 | 1,909.5 | 1,762,800 | 1,909.50 |
| 2024-01-29 | 1,874 | 1,911.5 | 1,873 | 1,899.5 | 1,667,900 | 1,899.50 |
| 2024-01-26 | 1,885 | 1,885 | 1,853.5 | 1,858 | 1,612,300 | 1,858 |
| 2024-01-25 | 1,855.5 | 1,885 | 1,847 | 1,882.5 | 1,769,600 | 1,882.50 |
| 2024-01-24 | 1,869.5 | 1,876.5 | 1,848 | 1,860.5 | 1,672,500 | 1,860.50 |
| 2024-01-23 | 1,880 | 1,910.5 | 1,871.5 | 1,881 | 2,010,200 | 1,881 |
| 2024-01-22 | 1,880.5 | 1,912.5 | 1,876 | 1,911 | 1,546,000 | 1,911 |
| 2024-01-19 | 1,913.5 | 1,914 | 1,868 | 1,876 | 6,144,900 | 1,876 |
| 2024-01-18 | 1,913 | 1,934.5 | 1,907 | 1,911 | 1,661,200 | 1,911 |
| 2024-01-17 | 1,942.5 | 1,978 | 1,914.5 | 1,919 | 2,529,400 | 1,919 |
| 2024-01-16 | 1,955 | 1,977.5 | 1,930.5 | 1,958.5 | 2,243,200 | 1,958.50 |
| 2024-01-15 | 1,912 | 1,967.5 | 1,907 | 1,967.5 | 1,845,000 | 1,967.50 |
| 2024-01-12 | 1,930 | 1,934.5 | 1,903 | 1,909 | 1,869,700 | 1,909 |
| 2024-01-11 | 1,935 | 1,966.5 | 1,933 | 1,937.5 | 2,162,400 | 1,937.50 |
| 2024-01-10 | 1,924.5 | 1,946.5 | 1,911.5 | 1,928 | 1,705,300 | 1,928 |
| 2024-01-09 | 1,905 | 1,933.5 | 1,884 | 1,926.5 | 3,023,600 | 1,926.50 |
| 2024-01-05 | 1,887 | 1,904 | 1,860 | 1,903 | 1,902,600 | 1,903 |
| 2024-01-04 | 1,817.5 | 1,857 | 1,780.5 | 1,852 | 2,304,300 | 1,852 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
