9502 中部電力(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,800	2,800	2,750	2,770	117,200	2,742.57
1990-12-27	2,830	2,830	2,760	2,810	488,400	2,782.18
1990-12-26	2,770	2,790	2,720	2,790	231,300	2,762.38
1990-12-25	2,770	2,780	2,700	2,700	227,200	2,673.27
1990-12-21	2,870	2,960	2,840	2,930	389,700	2,900.99
1990-12-20	3,030	3,030	2,940	2,980	401,600	2,950.50
1990-12-19	3,050	3,070	3,000	3,000	1,021,700	2,970.30
1990-12-18	2,950	3,000	2,930	3,000	423,500	2,970.30
1990-12-17	2,950	2,970	2,920	2,920	399,700	2,891.09
1990-12-14	2,970	3,020	2,960	3,020	652,600	2,990.10
1990-12-13	3,030	3,030	2,970	3,020	860,800	2,990.10
1990-12-12	2,990	3,040	2,930	2,990	560,300	2,960.40
1990-12-11	2,870	3,020	2,870	2,990	640,400	2,960.40
1990-12-10	3,050	3,050	2,910	2,950	606,800	2,920.79
1990-12-07	2,840	3,000	2,840	3,000	1,280,900	2,970.30
1990-12-06	2,750	2,790	2,680	2,760	1,105,900	2,732.67
1990-12-05	2,610	2,790	2,550	2,710	351,600	2,683.17
1990-12-04	2,650	2,650	2,520	2,530	90,800	2,504.95
1990-12-03	2,680	2,700	2,620	2,690	157,600	2,663.37
1990-11-30	2,470	2,570	2,470	2,570	262,600	2,544.55
1990-11-29	2,610	2,630	2,550	2,630	197,900	2,603.96
1990-11-28	2,740	2,750	2,610	2,690	356,900	2,663.37
1990-11-27	2,740	2,760	2,720	2,750	725,100	2,722.77
1990-11-26	2,700	2,750	2,630	2,750	525,400	2,722.77
1990-11-22	2,600	2,730	2,600	2,700	799,800	2,673.27
1990-11-21	2,600	2,630	2,550	2,630	277,700	2,603.96
1990-11-20	2,610	2,620	2,570	2,590	201,000	2,564.36
1990-11-19	2,640	2,640	2,550	2,610	150,700	2,584.16
1990-11-16	2,520	2,550	2,500	2,520	165,000	2,495.05
1990-11-15	2,590	2,630	2,550	2,590	157,300	2,564.36
1990-11-14	2,630	2,660	2,600	2,610	106,700	2,584.16
1990-11-13	2,620	2,680	2,560	2,650	204,000	2,623.76
1990-11-09	2,460	2,500	2,450	2,500	116,600	2,475.25
1990-11-08	2,540	2,540	2,480	2,500	178,300	2,475.25
1990-11-07	2,520	2,550	2,470	2,550	301,200	2,524.75
1990-11-06	2,630	2,670	2,500	2,580	214,300	2,554.46
1990-11-05	2,600	2,630	2,560	2,590	208,700	2,564.36
1990-11-02	2,500	2,530	2,380	2,520	443,400	2,495.05
1990-11-01	2,600	2,600	2,480	2,490	211,700	2,465.35
1990-10-31	2,660	2,700	2,600	2,610	332,500	2,584.16
1990-10-30	2,750	2,760	2,610	2,650	219,900	2,623.76
1990-10-29	2,680	2,800	2,680	2,750	149,400	2,722.77
1990-10-26	2,770	2,830	2,720	2,720	419,900	2,693.07
1990-10-25	2,760	2,890	2,760	2,850	451,400	2,821.78
1990-10-24	2,760	2,790	2,700	2,740	209,500	2,712.87
1990-10-23	2,920	2,920	2,800	2,840	478,700	2,811.88
1990-10-22	2,710	2,840	2,710	2,840	743,800	2,811.88
1990-10-19	2,840	2,910	2,630	2,630	952,300	2,603.96
1990-10-18	2,730	2,850	2,700	2,800	1,161,300	2,772.28
1990-10-17	2,570	2,710	2,570	2,690	1,112,500	2,663.37
1990-10-16	2,540	2,560	2,450	2,530	805,900	2,504.95
1990-10-15	2,340	2,500	2,340	2,500	658,500	2,475.25
1990-10-12	2,270	2,350	2,240	2,300	177,600	2,277.23
1990-10-11	2,230	2,280	2,230	2,250	280,600	2,227.72
1990-10-09	2,430	2,500	2,350	2,370	752,800	2,346.53
1990-10-08	2,260	2,400	2,250	2,400	984,400	2,376.24
1990-10-05	2,140	2,250	2,100	2,220	1,024,300	2,198.02
1990-10-04	2,160	2,160	2,100	2,120	211,200	2,099.01
1990-10-03	2,180	2,240	2,110	2,180	358,600	2,158.42
1990-10-02	2,120	2,200	2,060	2,190	717,300	2,168.32
1990-10-01	2,010	2,050	1,950	2,000	365,500	1,980.20
1990-09-28	2,020	2,060	2,000	2,000	268,000	1,980.20
1990-09-27	2,100	2,150	2,030	2,060	345,000	2,039.60
1990-09-26	2,350	2,370	2,100	2,100	150,200	2,079.21
1990-09-25	2,400	2,400	2,350	2,350	79,500	2,326.73
1990-09-21	2,410	2,440	2,350	2,440	112,000	2,415.84
1990-09-20	2,500	2,500	2,410	2,450	246,300	2,425.74
1990-09-19	2,530	2,530	2,460	2,500	455,900	2,475.25
1990-09-18	2,530	2,550	2,500	2,540	210,600	2,514.85
1990-09-17	2,560	2,610	2,550	2,610	2,164,100	2,584.16
1990-09-14	2,640	2,640	2,570	2,570	245,800	2,544.55
1990-09-13	2,560	2,600	2,550	2,600	184,300	2,574.26
1990-09-12	2,510	2,570	2,500	2,570	1,268,300	2,544.55
1990-09-11	2,550	2,590	2,510	2,510	187,900	2,485.15
1990-09-10	2,560	2,580	2,500	2,550	284,500	2,524.75
1990-09-07	2,520	2,570	2,510	2,520	250,200	2,495.05
1990-09-06	2,630	2,630	2,530	2,530	106,600	2,504.95
1990-09-05	2,670	2,680	2,510	2,590	173,200	2,564.36
1990-09-04	2,670	2,700	2,660	2,670	113,900	2,643.56
1990-09-03	2,740	2,750	2,690	2,690	158,900	2,663.37
1990-08-31	2,760	2,800	2,730	2,740	142,000	2,712.87
1990-08-30	2,770	2,860	2,710	2,750	202,500	2,722.77
1990-08-29	2,780	2,810	2,760	2,770	154,800	2,742.57
1990-08-28	2,810	2,900	2,760	2,770	143,400	2,742.57
1990-08-27	2,700	2,790	2,630	2,750	395,400	2,722.77
1990-08-24	2,630	2,690	2,570	2,630	439,100	2,603.96
1990-08-23	2,720	2,750	2,650	2,650	330,100	2,623.76
1990-08-22	2,800	2,860	2,750	2,800	182,600	2,772.28
1990-08-21	2,900	2,940	2,860	2,860	243,800	2,831.68
1990-08-20	2,800	2,950	2,800	2,860	104,200	2,831.68
1990-08-17	2,850	2,860	2,790	2,830	135,000	2,801.98
1990-08-16	2,990	2,990	2,880	2,880	167,100	2,851.49
1990-08-15	2,850	3,070	2,850	2,990	187,500	2,960.40
1990-08-14	2,750	2,850	2,710	2,840	274,300	2,811.88
1990-08-13	2,790	2,810	2,750	2,790	114,900	2,762.38
1990-08-10	2,810	2,870	2,790	2,840	195,400	2,811.88
1990-08-09	2,840	2,900	2,800	2,850	335,200	2,821.78
1990-08-08	2,760	2,850	2,760	2,800	267,100	2,772.28
1990-08-07	2,760	2,790	2,690	2,780	513,000	2,752.48
1990-08-06	2,820	2,860	2,720	2,860	258,500	2,831.68
1990-08-03	2,930	2,990	2,900	2,950	312,800	2,920.79
1990-08-02	3,040	3,050	2,950	3,020	520,100	2,990.10
1990-08-01	3,150	3,200	3,010	3,040	207,400	3,009.90
1990-07-31	3,050	3,150	3,010	3,100	110,300	3,069.31
1990-07-30	3,050	3,050	3,000	3,000	151,800	2,970.30
1990-07-27	3,030	3,050	3,000	3,000	247,000	2,970.30
1990-07-26	3,080	3,100	3,040	3,040	141,700	3,009.90
1990-07-25	3,050	3,100	3,050	3,060	213,100	3,029.70
1990-07-24	3,100	3,100	3,000	3,020	550,300	2,990.10
1990-07-23	3,200	3,200	3,110	3,130	160,600	3,099.01
1990-07-20	3,230	3,230	3,190	3,200	215,100	3,168.32
1990-07-19	3,300	3,330	3,210	3,230	141,000	3,198.02
1990-07-18	3,350	3,350	3,310	3,320	137,900	3,287.13
1990-07-17	3,330	3,350	3,300	3,320	110,100	3,287.13
1990-07-16	3,280	3,370	3,280	3,350	139,200	3,316.83
1990-07-13	3,310	3,350	3,280	3,300	220,500	3,267.33
1990-07-12	3,330	3,360	3,290	3,290	67,700	3,257.43
1990-07-11	3,250	3,380	3,250	3,330	167,400	3,297.03
1990-07-10	3,260	3,270	3,220	3,250	105,200	3,217.82
1990-07-09	3,260	3,290	3,250	3,270	90,100	3,237.62
1990-07-06	3,310	3,350	3,290	3,300	154,400	3,267.33
1990-07-05	3,320	3,350	3,280	3,320	108,800	3,287.13
1990-07-04	3,270	3,400	3,270	3,310	101,200	3,277.23
1990-07-03	3,260	3,310	3,250	3,300	87,800	3,267.33
1990-07-02	3,230	3,270	3,200	3,220	190,000	3,188.12
1990-06-29	3,340	3,380	3,240	3,240	211,500	3,207.92
1990-06-28	3,310	3,350	3,250	3,290	175,000	3,257.43
1990-06-27	3,280	3,340	3,260	3,330	349,100	3,297.03
1990-06-26	3,220	3,300	3,200	3,230	386,500	3,198.02
1990-06-25	3,210	3,260	3,200	3,220	267,300	3,188.12
1990-06-22	3,300	3,350	3,270	3,300	487,000	3,267.33
1990-06-21	3,450	3,480	3,340	3,400	173,200	3,366.34
1990-06-20	3,330	3,480	3,310	3,480	145,800	3,445.54
1990-06-19	3,300	3,370	3,290	3,300	250,300	3,267.33
1990-06-18	3,370	3,410	3,300	3,340	132,300	3,306.93
1990-06-15	3,410	3,480	3,400	3,400	146,700	3,366.34
1990-06-14	3,360	3,450	3,360	3,430	373,500	3,396.04
1990-06-13	3,380	3,380	3,310	3,360	278,900	3,326.73
1990-06-12	3,320	3,380	3,320	3,330	234,700	3,297.03
1990-06-11	3,370	3,370	3,310	3,350	277,600	3,316.83
1990-06-08	3,410	3,450	3,370	3,400	387,000	3,366.34
1990-06-07	3,450	3,480	3,440	3,460	129,600	3,425.74
1990-06-06	3,530	3,550	3,460	3,460	188,100	3,425.74
1990-06-05	3,600	3,640	3,520	3,520	318,500	3,485.15
1990-06-04	3,600	3,620	3,550	3,550	192,200	3,514.85
1990-06-01	3,600	3,640	3,560	3,600	184,200	3,564.36
1990-05-31	3,650	3,700	3,590	3,700	184,300	3,663.37
1990-05-30	3,610	3,680	3,600	3,650	220,700	3,613.86
1990-05-29	3,790	3,790	3,640	3,640	339,900	3,603.96
1990-05-28	3,860	3,930	3,790	3,810	384,800	3,772.28
1990-05-25	3,850	3,950	3,800	3,900	812,800	3,861.39
1990-05-24	3,720	3,800	3,720	3,800	167,600	3,762.38
1990-05-23	3,800	3,810	3,710	3,760	313,500	3,722.77
1990-05-22	3,630	3,790	3,600	3,700	407,800	3,663.37
1990-05-21	3,690	3,690	3,630	3,630	132,500	3,594.06
1990-05-18	3,760	3,760	3,690	3,690	171,200	3,653.47
1990-05-17	3,760	3,780	3,660	3,750	557,900	3,712.87
1990-05-16	3,690	4,000	3,660	3,810	1,945,800	3,772.28
1990-05-15	3,840	3,840	3,700	3,710	843,300	3,673.27
1990-05-14	3,640	3,800	3,570	3,750	1,038,700	3,712.87
1990-05-11	3,460	3,580	3,450	3,520	840,000	3,485.15
1990-05-10	3,460	3,460	3,420	3,440	274,100	3,405.94
1990-05-09	3,390	3,440	3,380	3,410	418,700	3,376.24
1990-05-08	3,390	3,400	3,320	3,370	436,500	3,336.63
1990-05-07	3,290	3,370	3,280	3,370	551,300	3,336.63
1990-05-02	3,300	3,320	3,250	3,270	278,100	3,237.62
1990-05-01	3,280	3,280	3,210	3,260	115,100	3,227.72
1990-04-27	3,200	3,230	3,170	3,230	159,100	3,198.02
1990-04-26	3,320	3,320	3,210	3,230	167,700	3,198.02
1990-04-25	3,330	3,340	3,200	3,300	873,800	3,267.33
1990-04-24	3,130	3,190	3,080	3,180	215,400	3,148.51
1990-04-23	3,230	3,230	3,150	3,180	92,100	3,148.51
1990-04-20	3,260	3,280	3,120	3,210	1,015,900	3,178.22
1990-04-19	3,040	3,160	3,030	3,160	743,000	3,128.71
1990-04-18	2,970	3,010	2,960	2,970	302,600	2,940.59
1990-04-17	2,980	3,040	2,970	2,970	219,300	2,940.59
1990-04-16	3,000	3,020	2,920	2,980	181,900	2,950.50
1990-04-13	3,010	3,060	3,000	3,040	437,600	3,009.90
1990-04-12	3,050	3,050	3,010	3,010	110,500	2,980.20
1990-04-11	3,070	3,100	3,020	3,050	199,600	3,019.80
1990-04-10	3,090	3,120	3,020	3,060	261,300	3,029.70
1990-04-09	3,200	3,290	3,110	3,120	408,600	3,089.11
1990-04-06	3,040	3,160	3,030	3,150	348,500	3,118.81
1990-04-05	2,950	3,000	2,860	3,000	268,100	2,970.30
1990-04-04	2,980	3,010	2,950	2,950	215,200	2,920.79
1990-04-03	2,940	3,010	2,900	2,940	319,100	2,910.89
1990-04-02	3,000	3,050	2,900	2,900	259,700	2,871.29
1990-03-30	3,160	3,200	3,110	3,200	346,300	3,168.32
1990-03-29	3,250	3,250	3,190	3,220	156,700	3,188.12
1990-03-28	3,330	3,350	3,150	3,200	186,900	3,168.32
1990-03-27	3,350	3,400	3,300	3,330	249,900	3,297.03
1990-03-26	3,310	3,420	3,250	3,420	589,100	3,319.74
1990-03-23	3,000	3,110	2,990	3,110	759,000	3,018.83
1990-03-22	3,150	3,150	2,860	2,990	1,102,400	2,902.35
1990-03-20	3,450	3,490	3,150	3,150	360,500	3,057.66
1990-03-19	3,610	3,620	3,460	3,500	169,700	3,397.40
1990-03-16	3,720	3,720	3,500	3,620	262,700	3,513.88
1990-03-15	3,740	3,740	3,700	3,710	205,500	3,601.24
1990-03-14	3,800	3,800	3,730	3,740	223,800	3,630.36
1990-03-13	3,800	3,840	3,750	3,790	190,600	3,678.90
1990-03-12	3,810	3,830	3,790	3,790	250,500	3,678.90
1990-03-09	3,800	3,820	3,790	3,800	326,100	3,688.60
1990-03-08	3,800	3,840	3,770	3,800	560,500	3,688.60
1990-03-07	3,850	3,850	3,820	3,830	190,400	3,717.72
1990-03-06	3,860	3,900	3,800	3,850	298,500	3,737.14
1990-03-05	3,900	3,930	3,850	3,860	286,300	3,746.85
1990-03-02	3,960	4,000	3,940	3,940	253,600	3,824.50
1990-03-01	4,000	4,030	3,960	3,960	357,700	3,843.91
1990-02-28	3,960	4,050	3,960	4,000	554,000	3,882.74
1990-02-27	3,930	4,020	3,890	3,940	550,700	3,824.50
1990-02-26	4,040	4,040	3,800	3,920	349,700	3,805.09
1990-02-23	4,160	4,160	4,060	4,070	463,500	3,950.69
1990-02-22	4,160	4,230	4,150	4,180	352,700	4,057.46
1990-02-21	4,250	4,280	4,100	4,120	311,500	3,999.22
1990-02-20	4,300	4,350	4,280	4,320	149,700	4,193.36
1990-02-19	4,400	4,430	4,310	4,310	164,400	4,183.65
1990-02-16	4,430	4,430	4,350	4,370	201,100	4,241.90
1990-02-15	4,350	4,430	4,300	4,380	577,800	4,251.60
1990-02-14	4,380	4,380	4,330	4,330	138,000	4,203.07
1990-02-13	4,400	4,410	4,380	4,390	293,600	4,261.31
1990-02-09	4,400	4,440	4,390	4,400	78,700	4,271.02
1990-02-08	4,390	4,440	4,390	4,400	64,700	4,271.02
1990-02-07	4,440	4,440	4,380	4,440	334,900	4,309.84
1990-02-06	4,450	4,490	4,400	4,440	171,500	4,309.84
1990-02-05	4,400	4,430	4,380	4,380	167,300	4,251.60
1990-02-02	4,400	4,400	4,360	4,380	174,700	4,251.60
1990-02-01	4,350	4,400	4,320	4,400	111,400	4,271.02
1990-01-31	4,390	4,390	4,320	4,320	282,200	4,193.36
1990-01-30	4,430	4,430	4,360	4,370	176,400	4,241.90
1990-01-29	4,360	4,500	4,360	4,430	159,700	4,300.14
1990-01-26	4,320	4,350	4,310	4,310	257,700	4,183.65
1990-01-25	4,360	4,370	4,300	4,310	323,800	4,183.65
1990-01-24	4,360	4,440	4,360	4,360	218,100	4,232.19
1990-01-23	4,320	4,400	4,320	4,360	154,100	4,232.19
1990-01-22	4,300	4,350	4,300	4,350	188,700	4,222.48
1990-01-19	4,300	4,330	4,250	4,250	322,800	4,125.41
1990-01-18	4,390	4,390	4,310	4,320	236,500	4,193.36
1990-01-17	4,350	4,390	4,300	4,300	544,300	4,173.95
1990-01-16	4,430	4,450	4,380	4,400	186,300	4,271.02
1990-01-12	4,580	4,590	4,470	4,480	209,700	4,348.67
1990-01-11	4,520	4,620	4,510	4,590	278,300	4,455.45
1990-01-10	4,690	4,700	4,550	4,560	301,800	4,426.33
1990-01-09	4,740	4,740	4,700	4,710	139,300	4,571.93
1990-01-08	4,800	4,810	4,710	4,740	178,800	4,601.05
1990-01-05	4,900	4,900	4,680	4,800	422,400	4,659.29
1990-01-04	4,900	4,930	4,730	4,800	285,300	4,659.29

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