9502 中部電力(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	1,000	1,020	1,000	1,000	334,700	961.08
1983-12-27	950	1,020	950	1,000	519,900	961.08
1983-12-26	945	955	945	955	123,000	917.83
1983-12-24	940	945	935	945	130,400	908.22
1983-12-23	930	940	925	938	121,700	901.49
1983-12-22	928	929	925	925	57,100	888.99
1983-12-21	925	930	925	928	52,900	891.88
1983-12-20	923	929	923	927	72,800	890.92
1983-12-19	925	927	921	923	49,900	887.07
1983-12-17	921	926	921	926	51,100	889.96
1983-12-16	920	925	920	923	74,100	887.07
1983-12-15	923	925	920	924	115,000	888.03
1983-12-14	924	927	923	924	42,200	888.03
1983-12-13	924	925	923	923	65,700	887.07
1983-12-12	922	927	922	923	189,700	887.07
1983-12-09	920	922	919	920	89,600	884.19
1983-12-08	920	920	918	919	58,100	883.23
1983-12-07	918	920	918	918	62,800	882.27
1983-12-06	920	920	918	919	46,700	883.23
1983-12-05	920	921	918	918	47,500	882.27
1983-12-03	920	923	919	919	26,100	883.23
1983-12-02	919	923	919	920	47,800	884.19
1983-12-01	919	923	919	919	34,500	883.23
1983-11-30	918	920	918	920	44,000	884.19
1983-11-29	920	923	919	919	54,700	883.23
1983-11-28	919	920	918	918	90,500	882.27
1983-11-26	919	924	919	920	40,800	884.19
1983-11-25	920	920	919	919	60,400	883.23
1983-11-24	919	924	919	920	80,500	884.19
1983-11-22	919	920	919	919	44,800	883.23
1983-11-21	920	920	919	920	44,400	884.19
1983-11-19	919	923	919	923	15,700	887.07
1983-11-18	919	923	919	919	27,800	883.23
1983-11-17	919	920	919	919	69,000	883.23
1983-11-16	920	921	919	919	48,500	883.23
1983-11-15	920	923	918	919	56,800	883.23
1983-11-14	923	923	920	921	32,800	885.15
1983-11-11	920	923	920	920	37,800	884.19
1983-11-10	919	920	919	920	85,900	884.19
1983-11-09	920	923	920	923	43,700	887.07
1983-11-08	920	923	920	923	35,700	887.07
1983-11-07	920	924	920	920	38,200	884.19
1983-11-05	925	925	920	924	30,700	888.03
1983-11-04	925	926	925	925	25,800	888.99
1983-11-02	925	929	925	925	70,000	888.99
1983-11-01	925	929	920	925	49,900	888.99
1983-10-31	920	930	920	920	47,500	884.19
1983-10-29	920	925	920	920	40,500	884.19
1983-10-28	921	923	920	923	63,300	887.07
1983-10-27	925	930	922	923	44,200	887.07
1983-10-26	925	930	925	925	46,600	888.99
1983-10-25	925	930	925	925	30,400	888.99
1983-10-24	930	930	925	925	34,800	888.99
1983-10-22	920	930	920	930	17,500	893.80
1983-10-21	921	930	920	930	52,100	893.80
1983-10-20	925	930	920	920	39,800	884.19
1983-10-19	920	930	920	928	29,300	891.88
1983-10-18	924	929	920	920	52,700	884.19
1983-10-17	930	930	924	930	41,200	893.80
1983-10-15	924	930	920	924	25,900	888.03
1983-10-14	930	930	925	930	28,600	893.80
1983-10-13	936	949	925	925	31,000	888.99
1983-10-12	942	949	940	941	27,600	904.37
1983-10-11	950	950	940	949	27,900	912.06
1983-10-07	949	949	940	941	64,400	904.37
1983-10-06	950	959	940	950	131,100	913.02
1983-10-05	940	950	932	941	62,900	904.37
1983-10-04	923	950	923	950	90,900	913.02
1983-10-03	925	930	922	922	46,000	886.11
1983-10-01	925	930	925	925	50,600	888.99
1983-09-30	920	930	920	920	34,700	884.19
1983-09-29	926	930	920	920	17,300	884.19
1983-09-28	925	930	925	930	44,200	893.80
1983-09-27	919	930	910	910	49,100	874.58
1983-09-26	930	934	930	934	89,100	897.64
1983-09-24	930	933	928	931	59,200	894.76
1983-09-22	928	930	926	926	61,400	889.96
1983-09-21	929	934	927	928	76,600	891.88
1983-09-20	925	930	925	930	109,800	893.80
1983-09-19	927	930	925	929	65,100	892.84
1983-09-17	928	930	927	927	29,000	890.92
1983-09-16	934	934	926	927	48,600	890.92
1983-09-14	928	930	927	927	99,700	890.92
1983-09-13	925	934	925	932	85,100	895.72
1983-09-12	923	925	923	924	82,100	888.03
1983-09-09	923	925	922	922	50,900	886.11
1983-09-08	930	930	923	923	43,500	887.07
1983-09-07	923	928	923	923	61,500	887.07
1983-09-06	923	925	923	923	127,400	887.07
1983-09-05	923	928	923	923	40,500	887.07
1983-09-03	923	930	923	923	18,700	887.07
1983-09-02	922	930	922	925	52,000	888.99
1983-09-01	922	928	922	922	54,700	886.11
1983-08-31	923	930	922	922	50,500	886.11
1983-08-30	930	935	923	923	35,900	887.07
1983-08-29	923	930	923	923	93,700	887.07
1983-08-27	925	928	923	923	50,100	887.07
1983-08-26	928	930	925	928	65,100	891.88
1983-08-25	921	929	921	929	52,700	892.84
1983-08-24	922	925	921	921	41,300	885.15
1983-08-23	923	929	923	925	36,800	888.99
1983-08-22	926	928	920	928	57,100	891.88
1983-08-20	925	928	924	928	4,200	891.88
1983-08-19	925	928	924	925	72,900	888.99
1983-08-18	926	930	925	927	48,100	890.92
1983-08-17	925	930	925	925	59,100	888.99
1983-08-16	923	930	923	930	58,300	893.80
1983-08-15	925	930	922	925	37,100	888.99
1983-08-12	925	927	923	925	37,300	888.99
1983-08-11	925	926	922	923	53,000	887.07
1983-08-10	925	927	925	925	34,200	888.99
1983-08-09	927	927	925	925	25,300	888.99
1983-08-08	930	930	925	925	21,500	888.99
1983-08-06	925	930	925	925	22,200	888.99
1983-08-05	926	929	925	925	84,600	888.99
1983-08-04	925	930	925	925	53,800	888.99
1983-08-03	921	925	921	922	41,700	886.11
1983-08-02	930	930	921	921	98,700	885.15
1983-08-01	922	930	922	929	64,700	892.84
1983-07-30	922	930	922	922	48,800	886.11
1983-07-29	921	930	921	922	69,000	886.11
1983-07-28	921	929	921	921	36,800	885.15
1983-07-27	920	929	920	921	130,000	885.15
1983-07-26	930	935	920	920	57,500	884.19
1983-07-25	930	935	930	930	88,300	893.80
1983-07-23	931	931	930	930	65,800	893.80
1983-07-22	931	935	931	931	78,900	894.76
1983-07-21	935	935	931	931	68,000	894.76
1983-07-20	931	935	931	931	53,500	894.76
1983-07-19	930	935	930	930	60,000	893.80
1983-07-18	930	940	930	935	44,700	898.61
1983-07-15	940	940	930	930	34,400	893.80
1983-07-14	940	942	930	930	48,900	893.80
1983-07-13	940	943	940	940	66,600	903.41
1983-07-12	940	945	940	943	48,100	906.29
1983-07-11	942	947	940	940	59,400	903.41
1983-07-09	942	947	942	947	21,900	910.14
1983-07-08	940	948	940	948	60,100	911.10
1983-07-07	945	949	940	940	83,200	903.41
1983-07-06	945	950	945	946	107,400	909.18
1983-07-05	945	950	945	945	126,200	908.22
1983-07-04	948	950	945	950	139,500	913.02
1983-07-02	946	949	946	946	43,300	909.18
1983-07-01	945	955	945	946	129,000	909.18
1983-06-30	945	950	945	945	40,800	908.22
1983-06-29	940	950	940	950	67,600	913.02
1983-06-28	945	950	943	950	92,900	913.02
1983-06-27	941	950	941	945	87,800	908.22
1983-06-25	941	948	940	940	95,000	903.41
1983-06-24	950	950	941	941	80,100	904.37
1983-06-23	949	955	941	955	196,100	917.83
1983-06-22	939	942	939	939	165,700	902.45
1983-06-21	937	942	937	939	107,600	902.45
1983-06-20	940	942	937	940	75,500	903.41
1983-06-17	936	944	936	940	127,600	903.41
1983-06-16	940	943	937	937	70,000	900.53
1983-06-15	940	945	939	940	64,400	903.41
1983-06-14	940	940	939	939	78,100	902.45
1983-06-13	939	945	939	940	69,200	903.41
1983-06-11	939	945	939	939	66,500	902.45
1983-06-10	937	945	937	939	74,500	902.45
1983-06-09	943	946	940	945	69,100	908.22
1983-06-08	940	942	935	940	74,900	903.41
1983-06-07	940	944	940	940	64,300	903.41
1983-06-06	940	945	940	940	49,000	903.41
1983-06-04	945	949	940	940	46,000	903.41
1983-06-03	946	947	945	945	79,400	908.22
1983-06-02	946	949	945	946	81,500	909.18
1983-06-01	946	949	945	945	153,400	908.22
1983-05-31	945	950	945	950	67,600	913.02
1983-05-30	950	960	945	945	115,100	908.22
1983-05-28	950	960	950	950	101,000	913.02
1983-05-27	950	955	950	950	99,000	913.02
1983-05-26	950	960	950	950	99,700	913.02
1983-05-25	951	960	950	950	83,900	913.02
1983-05-24	965	965	950	950	74,300	913.02
1983-05-23	948	965	948	965	114,000	927.44
1983-05-20	972	975	958	958	121,900	920.71
1983-05-19	973	978	970	970	182,500	932.24
1983-05-18	981	981	970	979	197,500	940.89
1983-05-17	983	984	980	981	188,700	942.81
1983-05-16	982	985	982	983	209,100	944.74
1983-05-14	985	990	985	989	167,500	950.50
1983-05-13	985	985	981	984	195,400	945.70
1983-05-12	981	989	981	985	242,900	946.66
1983-05-11	985	990	981	981	215,300	942.81
1983-05-10	995	997	980	985	417,000	946.66
1983-05-09	980	1,000	977	998	986,400	959.15
1983-05-07	970	985	970	975	545,700	937.05
1983-05-06	948	975	948	961	659,800	923.59
1983-05-04	947	954	946	947	277,400	910.14
1983-05-02	945	955	945	947	208,900	910.14
1983-04-30	946	947	945	945	71,200	908.22
1983-04-28	945	948	943	947	178,000	910.14
1983-04-27	945	950	940	945	257,100	908.22
1983-04-26	938	950	935	945	362,800	908.22
1983-04-25	939	940	935	938	180,700	901.49
1983-04-23	940	941	936	937	140,000	900.53
1983-04-22	940	943	939	940	166,200	903.41
1983-04-21	940	942	939	940	330,000	903.41
1983-04-20	939	940	938	940	185,700	903.41
1983-04-19	936	943	936	939	284,200	902.45
1983-04-18	935	940	935	940	161,500	903.41
1983-04-15	935	945	935	938	234,400	901.49
1983-04-14	940	945	935	945	213,900	908.22
1983-04-13	940	944	940	940	213,500	903.41
1983-04-12	945	946	940	945	243,700	908.22
1983-04-11	955	959	945	945	305,700	908.22
1983-04-09	945	950	945	945	138,700	908.22
1983-04-08	955	955	941	950	429,600	913.02
1983-04-07	969	969	962	963	106,300	925.52
1983-04-06	970	979	960	970	265,400	932.24
1983-04-05	971	971	950	950	91,800	913.02
1983-04-04	975	980	970	971	85,200	933.20
1983-04-02	980	981	980	980	72,300	941.85
1983-04-01	975	985	975	980	157,900	941.85
1983-03-31	970	982	970	975	12,400	937.05
1983-03-30	977	982	966	982	39,700	943.78
1983-03-29	981	990	972	972	44,500	934.16
1983-03-28	985	990	980	980	132,200	941.85
1983-03-26	1,000	1,000	990	1,000	63,900	961.08
1983-03-25	1,000	1,020	1,000	1,010	123,200	970.69
1983-03-24	980	1,000	979	988	70,300	949.54
1983-03-23	972	975	972	975	79,000	937.05
1983-03-22	972	974	972	973	64,800	935.13
1983-03-18	974	974	972	972	78,100	934.16
1983-03-17	973	975	972	975	105,100	937.05
1983-03-16	972	974	971	973	105,100	935.13
1983-03-15	970	976	970	973	110,300	935.13
1983-03-14	969	970	968	968	116,300	930.32
1983-03-12	971	974	966	968	71,100	930.32
1983-03-11	966	979	966	970	182,400	932.24
1983-03-10	983	984	970	980	146,400	941.85
1983-03-09	990	991	981	981	81,600	942.81
1983-03-08	1,000	1,000	991	991	41,500	952.43
1983-03-07	1,000	1,010	990	991	62,300	952.43
1983-03-05	1,000	1,010	990	1,000	51,000	961.08
1983-03-04	1,000	1,010	981	1,010	60,000	970.69
1983-03-03	1,010	1,010	980	980	63,200	941.85
1983-03-02	1,000	1,010	999	1,000	61,700	961.08
1983-03-01	1,010	1,020	1,000	1,000	43,600	961.08
1983-02-28	1,030	1,030	1,000	1,020	46,800	980.30
1983-02-26	1,020	1,030	1,010	1,020	42,200	980.30
1983-02-25	1,010	1,040	1,010	1,030	110,700	989.91
1983-02-24	1,030	1,030	1,000	1,000	94,800	961.08
1983-02-23	1,030	1,050	1,020	1,020	77,600	980.30
1983-02-22	1,050	1,050	1,030	1,030	160,700	989.91
1983-02-21	1,040	1,070	1,040	1,040	158,600	999.52
1983-02-18	1,020	1,030	1,010	1,030	134,300	989.91
1983-02-17	990	1,010	990	1,000	163,100	961.08
1983-02-16	995	1,000	985	995	60,900	956.27
1983-02-15	995	1,000	994	995	43,900	956.27
1983-02-14	990	995	990	990	41,700	951.46
1983-02-12	990	1,000	990	995	14,000	956.27
1983-02-10	987	997	985	989	42,500	950.50
1983-02-09	1,000	1,010	1,000	1,000	50,400	961.08
1983-02-08	981	1,000	981	1,000	58,600	961.08
1983-02-07	989	1,000	981	981	21,800	942.81
1983-02-05	981	990	980	989	19,200	950.50
1983-02-04	980	989	980	984	26,700	945.70
1983-02-03	982	990	980	980	39,500	941.85
1983-02-02	975	991	975	982	38,700	943.78
1983-02-01	970	980	970	980	19,600	941.85
1983-01-31	980	980	970	970	20,700	932.24
1983-01-29	970	970	965	965	14,100	927.44
1983-01-28	955	970	950	960	35,500	922.63
1983-01-27	965	970	955	960	28,000	922.63
1983-01-26	950	965	950	955	54,600	917.83
1983-01-25	939	955	939	955	38,700	917.83
1983-01-24	970	970	969	969	18,400	931.28
1983-01-22	990	992	980	992	33,900	953.39
1983-01-21	993	995	990	992	47,800	953.39
1983-01-20	995	1,000	993	996	59,900	957.23
1983-01-19	997	1,000	995	995	55,100	956.27
1983-01-18	999	1,000	996	997	35,500	958.19
1983-01-17	1,000	1,000	993	993	32,500	954.35
1983-01-14	1,000	1,010	991	991	73,700	952.43
1983-01-13	1,010	1,010	1,000	1,010	94,100	970.69
1983-01-12	1,020	1,020	1,000	1,010	157,400	970.69
1983-01-11	990	1,020	985	985	119,100	946.66
1983-01-10	1,000	1,000	990	990	84,300	951.46
1983-01-08	1,000	1,000	991	1,000	95,800	961.08
1983-01-07	990	1,000	989	990	287,800	951.46
1983-01-06	970	989	960	989	130,500	950.50
1983-01-05	1,018	1,028	998	1,028	136,448	921.63
1983-01-04	1,028	1,038	1,008	1,028	80,646	921.63

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

2024年05月
日	月	火	水	木	金	土
« 04月30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