9502 中部電力(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,390	2,430	2,360	2,360	98,100	2,336.63
1992-12-29	2,450	2,450	2,410	2,430	77,700	2,405.94
1992-12-28	2,450	2,450	2,430	2,430	123,800	2,405.94
1992-12-25	2,480	2,480	2,440	2,440	114,500	2,415.84
1992-12-24	2,460	2,480	2,450	2,460	368,000	2,435.64
1992-12-22	2,430	2,470	2,420	2,430	467,200	2,405.94
1992-12-21	2,420	2,440	2,390	2,420	350,800	2,396.04
1992-12-18	2,410	2,410	2,380	2,400	279,400	2,376.24
1992-12-17	2,370	2,390	2,370	2,370	169,500	2,346.53
1992-12-16	2,390	2,410	2,370	2,370	196,000	2,346.53
1992-12-15	2,380	2,390	2,350	2,390	192,700	2,366.34
1992-12-14	2,380	2,380	2,360	2,370	195,000	2,346.53
1992-12-11	2,350	2,370	2,350	2,370	447,600	2,346.53
1992-12-10	2,380	2,390	2,350	2,350	300,700	2,326.73
1992-12-09	2,350	2,360	2,340	2,340	176,500	2,316.83
1992-12-08	2,350	2,350	2,340	2,340	111,800	2,316.83
1992-12-07	2,340	2,360	2,330	2,330	158,500	2,306.93
1992-12-04	2,340	2,350	2,340	2,350	92,700	2,326.73
1992-12-03	2,350	2,360	2,340	2,340	165,300	2,316.83
1992-12-02	2,360	2,380	2,350	2,350	151,500	2,326.73
1992-12-01	2,400	2,420	2,360	2,360	107,400	2,336.63
1992-11-30	2,420	2,420	2,380	2,380	108,000	2,356.44
1992-11-27	2,380	2,390	2,370	2,390	184,600	2,366.34
1992-11-26	2,390	2,410	2,370	2,380	327,700	2,356.44
1992-11-25	2,400	2,410	2,390	2,400	94,800	2,376.24
1992-11-24	2,400	2,430	2,390	2,390	145,100	2,366.34
1992-11-20	2,360	2,430	2,330	2,390	247,300	2,366.34
1992-11-19	2,310	2,340	2,310	2,340	291,300	2,316.83
1992-11-18	2,250	2,320	2,250	2,270	371,100	2,247.52
1992-11-17	2,250	2,270	2,220	2,250	398,100	2,227.72
1992-11-16	2,300	2,300	2,270	2,270	209,300	2,247.52
1992-11-13	2,300	2,320	2,300	2,310	144,700	2,287.13
1992-11-12	2,330	2,330	2,310	2,310	155,800	2,287.13
1992-11-11	2,330	2,340	2,300	2,310	334,600	2,287.13
1992-11-10	2,400	2,400	2,330	2,330	276,400	2,306.93
1992-11-09	2,440	2,440	2,370	2,370	296,000	2,346.53
1992-11-06	2,440	2,460	2,430	2,440	140,500	2,415.84
1992-11-05	2,460	2,480	2,440	2,440	104,900	2,415.84
1992-11-04	2,450	2,500	2,440	2,490	97,000	2,465.35
1992-11-02	2,440	2,440	2,420	2,440	82,500	2,415.84
1992-10-30	2,410	2,420	2,400	2,400	154,100	2,376.24
1992-10-29	2,420	2,430	2,400	2,400	114,500	2,376.24
1992-10-28	2,430	2,450	2,420	2,420	38,700	2,396.04
1992-10-27	2,410	2,460	2,400	2,460	44,700	2,435.64
1992-10-26	2,420	2,460	2,400	2,410	103,200	2,386.14
1992-10-23	2,450	2,450	2,420	2,430	133,100	2,405.94
1992-10-22	2,500	2,500	2,450	2,450	173,700	2,425.74
1992-10-21	2,480	2,480	2,460	2,470	124,400	2,445.54
1992-10-20	2,530	2,530	2,470	2,470	198,900	2,445.54
1992-10-19	2,540	2,540	2,480	2,500	141,200	2,475.25
1992-10-16	2,510	2,520	2,500	2,500	76,400	2,475.25
1992-10-15	2,530	2,530	2,500	2,510	87,800	2,485.15
1992-10-14	2,530	2,540	2,510	2,530	105,000	2,504.95
1992-10-13	2,530	2,540	2,510	2,510	72,600	2,485.15
1992-10-12	2,510	2,520	2,490	2,510	85,700	2,485.15
1992-10-09	2,530	2,540	2,500	2,510	189,100	2,485.15
1992-10-08	2,500	2,530	2,500	2,510	101,300	2,485.15
1992-10-07	2,530	2,530	2,500	2,520	171,400	2,495.05
1992-10-06	2,470	2,500	2,470	2,490	139,000	2,465.35
1992-10-05	2,500	2,510	2,470	2,480	140,600	2,455.45
1992-10-02	2,520	2,530	2,500	2,500	130,300	2,475.25
1992-10-01	2,570	2,570	2,500	2,520	173,500	2,495.05
1992-09-30	2,550	2,570	2,490	2,500	243,400	2,475.25
1992-09-29	2,630	2,650	2,570	2,590	325,900	2,564.36
1992-09-28	2,620	2,640	2,600	2,610	684,200	2,584.16
1992-09-25	2,800	2,810	2,770	2,800	398,600	2,772.28
1992-09-24	2,760	2,810	2,740	2,790	785,700	2,762.38
1992-09-22	2,690	2,740	2,690	2,700	504,700	2,673.27
1992-09-21	2,640	2,720	2,630	2,680	303,100	2,653.47
1992-09-18	2,640	2,650	2,580	2,610	337,100	2,584.16
1992-09-17	2,580	2,650	2,580	2,610	361,200	2,584.16
1992-09-16	2,670	2,700	2,620	2,620	225,300	2,594.06
1992-09-14	2,700	2,750	2,700	2,740	84,800	2,712.87
1992-09-11	2,730	2,760	2,670	2,700	348,300	2,673.27
1992-09-10	2,780	2,790	2,760	2,770	380,200	2,742.57
1992-09-09	2,660	2,760	2,660	2,750	271,300	2,722.77
1992-09-08	2,660	2,720	2,660	2,670	225,600	2,643.56
1992-09-07	2,740	2,760	2,720	2,720	323,500	2,693.07
1992-09-04	2,800	2,800	2,750	2,760	760,700	2,732.67
1992-09-03	2,630	2,740	2,580	2,740	194,400	2,712.87
1992-09-02	2,600	2,630	2,600	2,600	223,200	2,574.26
1992-09-01	2,740	2,750	2,630	2,660	143,000	2,633.66
1992-08-31	2,770	2,770	2,700	2,730	260,000	2,702.97
1992-08-28	2,660	2,820	2,620	2,740	773,300	2,712.87
1992-08-27	2,570	2,670	2,530	2,660	574,400	2,633.66
1992-08-26	2,510	2,570	2,490	2,490	261,600	2,465.35
1992-08-25	2,500	2,560	2,460	2,500	268,400	2,475.25
1992-08-24	2,550	2,590	2,500	2,540	393,400	2,514.85
1992-08-21	2,460	2,600	2,460	2,550	499,400	2,524.75
1992-08-20	2,370	2,490	2,360	2,450	334,000	2,425.74
1992-08-19	2,300	2,370	2,300	2,370	189,300	2,346.53
1992-08-18	2,300	2,300	2,270	2,280	207,400	2,257.43
1992-08-17	2,280	2,310	2,280	2,300	255,900	2,277.23
1992-08-14	2,290	2,300	2,280	2,280	144,700	2,257.43
1992-08-13	2,290	2,350	2,270	2,280	303,800	2,257.43
1992-08-12	2,280	2,290	2,260	2,280	143,400	2,257.43
1992-08-11	2,330	2,330	2,270	2,300	215,600	2,277.23
1992-08-10	2,350	2,350	2,280	2,330	133,700	2,306.93
1992-08-07	2,380	2,380	2,330	2,330	153,700	2,306.93
1992-08-06	2,430	2,450	2,380	2,400	210,700	2,376.24
1992-08-05	2,430	2,470	2,420	2,460	155,900	2,435.64
1992-08-04	2,430	2,450	2,430	2,430	157,700	2,405.94
1992-08-03	2,460	2,480	2,450	2,450	117,900	2,425.74
1992-07-31	2,470	2,490	2,460	2,460	170,600	2,435.64
1992-07-30	2,450	2,480	2,440	2,480	277,600	2,455.45
1992-07-29	2,480	2,480	2,420	2,480	321,900	2,455.45
1992-07-28	2,450	2,480	2,430	2,460	163,000	2,435.64
1992-07-27	2,450	2,490	2,440	2,450	231,400	2,425.74
1992-07-24	2,420	2,440	2,400	2,420	219,200	2,396.04
1992-07-23	2,330	2,420	2,330	2,380	268,600	2,356.44
1992-07-22	2,380	2,380	2,330	2,330	143,900	2,306.93
1992-07-21	2,360	2,380	2,360	2,380	166,500	2,356.44
1992-07-20	2,420	2,430	2,370	2,380	172,000	2,356.44
1992-07-17	2,400	2,400	2,360	2,400	113,500	2,376.24
1992-07-16	2,420	2,420	2,400	2,400	93,400	2,376.24
1992-07-15	2,460	2,460	2,440	2,440	126,000	2,415.84
1992-07-14	2,450	2,470	2,420	2,470	207,600	2,445.54
1992-07-13	2,450	2,450	2,430	2,440	112,500	2,415.84
1992-07-10	2,460	2,480	2,440	2,450	97,900	2,425.74
1992-07-09	2,400	2,500	2,390	2,440	93,200	2,415.84
1992-07-08	2,410	2,440	2,350	2,350	67,800	2,326.73
1992-07-07	2,430	2,450	2,430	2,440	70,500	2,415.84
1992-07-06	2,500	2,500	2,430	2,430	134,600	2,405.94
1992-07-03	2,450	2,500	2,440	2,470	115,800	2,445.54
1992-07-02	2,400	2,500	2,400	2,440	118,000	2,415.84
1992-07-01	2,320	2,430	2,320	2,400	99,400	2,376.24
1992-06-30	2,310	2,340	2,300	2,300	89,800	2,277.23
1992-06-29	2,340	2,350	2,310	2,310	252,400	2,287.13
1992-06-26	2,320	2,320	2,300	2,320	141,600	2,297.03
1992-06-25	2,320	2,330	2,300	2,310	167,500	2,287.13
1992-06-24	2,370	2,380	2,320	2,320	141,700	2,297.03
1992-06-23	2,350	2,380	2,350	2,350	129,800	2,326.73
1992-06-22	2,400	2,410	2,350	2,350	131,000	2,326.73
1992-06-19	2,360	2,410	2,360	2,400	172,900	2,376.24
1992-06-18	2,440	2,440	2,370	2,390	491,200	2,366.34
1992-06-17	2,470	2,500	2,470	2,470	178,900	2,445.54
1992-06-16	2,500	2,500	2,470	2,480	216,700	2,455.45
1992-06-15	2,500	2,600	2,480	2,540	325,200	2,514.85
1992-06-12	2,600	2,650	2,600	2,620	470,600	2,594.06
1992-06-11	2,540	2,600	2,540	2,600	314,300	2,574.26
1992-06-10	2,540	2,560	2,520	2,520	249,600	2,495.05
1992-06-09	2,470	2,470	2,450	2,470	170,500	2,445.54
1992-06-08	2,440	2,460	2,440	2,460	111,600	2,435.64
1992-06-05	2,450	2,460	2,440	2,460	201,500	2,435.64
1992-06-04	2,480	2,500	2,470	2,490	139,900	2,465.35
1992-06-03	2,470	2,510	2,460	2,470	247,500	2,445.54
1992-06-02	2,490	2,490	2,470	2,470	224,500	2,445.54
1992-06-01	2,540	2,540	2,500	2,500	238,900	2,475.25
1992-05-29	2,490	2,540	2,480	2,540	212,300	2,514.85
1992-05-28	2,550	2,550	2,490	2,500	350,300	2,475.25
1992-05-27	2,560	2,580	2,510	2,550	341,600	2,524.75
1992-05-26	2,610	2,610	2,590	2,600	58,700	2,574.26
1992-05-25	2,570	2,620	2,560	2,590	39,300	2,564.36
1992-05-22	2,570	2,600	2,550	2,560	98,200	2,534.65
1992-05-21	2,560	2,580	2,560	2,570	74,200	2,544.55
1992-05-20	2,630	2,640	2,570	2,570	157,600	2,544.55
1992-05-19	2,630	2,640	2,600	2,620	153,500	2,594.06
1992-05-18	2,560	2,620	2,540	2,600	110,200	2,574.26
1992-05-15	2,610	2,610	2,470	2,480	257,700	2,455.45
1992-05-14	2,610	2,660	2,590	2,660	385,600	2,633.66
1992-05-13	2,550	2,600	2,520	2,560	242,800	2,534.65
1992-05-12	2,480	2,540	2,470	2,480	94,900	2,455.45
1992-05-11	2,480	2,500	2,460	2,460	194,000	2,435.64
1992-05-08	2,480	2,510	2,450	2,460	279,800	2,435.64
1992-05-07	2,500	2,520	2,460	2,520	199,700	2,495.05
1992-05-06	2,500	2,550	2,460	2,540	104,000	2,514.85
1992-05-01	2,480	2,510	2,430	2,430	233,000	2,405.94
1992-04-30	2,520	2,520	2,480	2,480	131,700	2,455.45
1992-04-28	2,530	2,530	2,490	2,490	87,400	2,465.35
1992-04-27	2,510	2,510	2,480	2,510	114,000	2,485.15
1992-04-24	2,500	2,510	2,480	2,480	139,200	2,455.45
1992-04-23	2,450	2,470	2,430	2,470	128,200	2,445.54
1992-04-22	2,460	2,480	2,430	2,460	217,600	2,435.64
1992-04-21	2,480	2,520	2,470	2,500	151,200	2,475.25
1992-04-20	2,550	2,550	2,480	2,500	148,500	2,475.25
1992-04-17	2,480	2,530	2,470	2,480	138,700	2,455.45
1992-04-16	2,460	2,530	2,460	2,480	218,000	2,455.45
1992-04-15	2,460	2,490	2,430	2,430	375,400	2,405.94
1992-04-14	2,420	2,450	2,410	2,440	112,300	2,415.84
1992-04-13	2,450	2,450	2,410	2,420	117,600	2,396.04
1992-04-10	2,340	2,440	2,300	2,400	194,900	2,376.24
1992-04-09	2,240	2,340	2,220	2,270	346,300	2,247.52
1992-04-08	2,410	2,450	2,200	2,240	412,300	2,217.82
1992-04-07	2,530	2,530	2,500	2,530	164,300	2,504.95
1992-04-06	2,550	2,550	2,500	2,540	162,000	2,514.85
1992-04-03	2,500	2,600	2,460	2,550	239,200	2,524.75
1992-04-02	2,490	2,540	2,470	2,500	326,900	2,475.25
1992-04-01	2,680	2,680	2,500	2,500	235,800	2,475.25
1992-03-31	2,680	2,700	2,630	2,640	204,600	2,613.86
1992-03-30	2,660	2,690	2,630	2,650	94,600	2,623.76
1992-03-27	2,710	2,730	2,670	2,700	151,800	2,673.27
1992-03-26	2,750	2,750	2,710	2,730	103,300	2,702.97
1992-03-25	2,660	2,730	2,650	2,690	200,200	2,663.37
1992-03-24	2,640	2,670	2,600	2,620	269,400	2,594.06
1992-03-23	2,700	2,700	2,610	2,610	234,400	2,584.16
1992-03-19	2,610	2,700	2,590	2,700	394,700	2,673.27
1992-03-18	2,630	2,630	2,550	2,570	233,400	2,544.55
1992-03-17	2,540	2,690	2,530	2,630	872,400	2,603.96
1992-03-16	2,560	2,560	2,530	2,540	149,500	2,514.85
1992-03-13	2,530	2,630	2,530	2,550	295,800	2,524.75
1992-03-12	2,560	2,600	2,540	2,570	273,300	2,544.55
1992-03-11	2,670	2,670	2,590	2,610	135,200	2,584.16
1992-03-10	2,680	2,680	2,610	2,610	165,700	2,584.16
1992-03-09	2,700	2,710	2,660	2,700	205,500	2,673.27
1992-03-06	2,820	2,830	2,690	2,690	109,300	2,663.37
1992-03-05	2,840	2,850	2,820	2,840	161,600	2,811.88
1992-03-04	2,830	2,860	2,820	2,830	177,200	2,801.98
1992-03-03	2,840	2,850	2,840	2,840	177,300	2,811.88
1992-03-02	2,900	2,900	2,830	2,830	66,300	2,801.98
1992-02-28	2,920	2,920	2,890	2,890	175,800	2,861.39
1992-02-27	2,930	2,970	2,900	2,900	338,500	2,871.29
1992-02-26	2,840	2,890	2,830	2,890	579,900	2,861.39
1992-02-25	2,780	2,800	2,760	2,800	302,400	2,772.28
1992-02-24	2,770	2,780	2,740	2,740	122,700	2,712.87
1992-02-21	2,700	2,740	2,680	2,730	205,500	2,702.97
1992-02-20	2,660	2,680	2,640	2,670	236,500	2,643.56
1992-02-19	2,660	2,660	2,630	2,630	175,700	2,603.96
1992-02-18	2,700	2,700	2,660	2,660	394,100	2,633.66
1992-02-17	2,680	2,700	2,650	2,680	213,600	2,653.47
1992-02-14	2,750	2,750	2,700	2,710	207,600	2,683.17
1992-02-13	2,800	2,820	2,750	2,750	196,800	2,722.77
1992-02-12	2,840	2,850	2,800	2,800	246,100	2,772.28
1992-02-10	2,870	2,870	2,830	2,870	166,500	2,841.58
1992-02-07	2,880	2,890	2,850	2,870	660,200	2,841.58
1992-02-06	2,840	2,890	2,840	2,860	109,000	2,831.68
1992-02-05	2,840	2,850	2,830	2,840	92,500	2,811.88
1992-02-04	2,850	2,860	2,830	2,840	164,900	2,811.88
1992-02-03	2,870	2,880	2,840	2,850	286,900	2,821.78
1992-01-31	2,870	2,890	2,850	2,890	538,000	2,861.39
1992-01-30	2,870	2,870	2,850	2,870	102,200	2,841.58
1992-01-29	2,880	2,890	2,820	2,870	159,000	2,841.58
1992-01-28	2,850	2,880	2,840	2,880	223,300	2,851.49
1992-01-27	2,880	2,880	2,850	2,850	168,900	2,821.78
1992-01-24	2,920	2,950	2,920	2,920	94,000	2,891.09
1992-01-23	2,900	2,970	2,900	2,930	247,300	2,900.99
1992-01-22	2,860	2,940	2,830	2,900	155,600	2,871.29
1992-01-21	2,880	2,960	2,800	2,820	334,500	2,792.08
1992-01-20	3,020	3,030	2,920	2,920	576,000	2,891.09
1992-01-17	3,050	3,100	3,020	3,070	1,210,600	3,039.60
1992-01-16	3,110	3,130	3,060	3,100	1,144,400	3,069.31
1992-01-14	3,100	3,110	3,090	3,100	208,400	3,069.31
1992-01-13	3,100	3,100	3,080	3,100	177,800	3,069.31
1992-01-10	3,130	3,140	3,120	3,130	255,200	3,099.01
1992-01-09	3,170	3,200	3,130	3,150	238,600	3,118.81
1992-01-08	3,300	3,300	3,150	3,160	262,000	3,128.71
1992-01-07	3,380	3,380	3,320	3,320	672,500	3,287.13
1992-01-06	3,350	3,420	3,330	3,390	831,300	3,356.44

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