9502 中部電力(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,840	2,870	2,810	2,840	105,100	2,811.88
1993-12-29	2,830	2,870	2,830	2,830	168,500	2,801.98
1993-12-28	2,830	2,870	2,830	2,850	230,400	2,821.78
1993-12-27	2,840	2,850	2,790	2,850	96,100	2,821.78
1993-12-24	2,880	2,900	2,830	2,840	146,200	2,811.88
1993-12-22	2,870	2,920	2,850	2,920	175,000	2,891.09
1993-12-21	2,830	2,890	2,790	2,890	155,300	2,861.39
1993-12-20	2,940	2,940	2,800	2,800	290,300	2,772.28
1993-12-17	2,970	2,970	2,860	2,900	466,300	2,871.29
1993-12-16	2,930	2,960	2,890	2,890	245,900	2,861.39
1993-12-15	2,900	2,910	2,870	2,890	200,600	2,861.39
1993-12-14	2,930	2,930	2,890	2,910	164,600	2,881.19
1993-12-13	2,910	2,950	2,900	2,910	141,000	2,881.19
1993-12-10	2,960	2,990	2,930	2,990	609,800	2,960.40
1993-12-09	2,870	2,930	2,870	2,900	239,800	2,871.29
1993-12-08	2,840	2,840	2,780	2,840	286,600	2,811.88
1993-12-07	2,800	2,860	2,760	2,860	146,400	2,831.68
1993-12-06	2,920	2,930	2,800	2,810	160,000	2,782.18
1993-12-03	2,890	2,930	2,890	2,930	225,400	2,900.99
1993-12-02	2,980	3,000	2,890	2,950	502,500	2,920.79
1993-12-01	2,900	2,940	2,870	2,930	251,600	2,900.99
1993-11-30	2,820	2,900	2,770	2,850	442,900	2,821.78
1993-11-29	2,850	2,850	2,740	2,820	409,300	2,792.08
1993-11-26	2,900	2,920	2,850	2,850	301,700	2,821.78
1993-11-25	2,900	2,950	2,880	2,890	216,100	2,861.39
1993-11-24	2,910	2,930	2,880	2,880	235,900	2,851.49
1993-11-22	2,920	2,920	2,870	2,870	211,100	2,841.58
1993-11-19	2,990	2,990	2,920	2,920	287,600	2,891.09
1993-11-18	3,000	3,020	2,970	2,990	291,200	2,960.40
1993-11-17	2,960	3,000	2,960	2,990	122,800	2,960.40
1993-11-16	2,920	3,000	2,900	2,990	348,700	2,960.40
1993-11-15	3,020	3,020	2,910	2,920	458,600	2,891.09
1993-11-12	2,960	3,040	2,950	3,030	379,900	3,000
1993-11-11	2,940	2,950	2,940	2,940	227,200	2,910.89
1993-11-10	2,920	2,950	2,860	2,940	292,100	2,910.89
1993-11-09	2,980	2,990	2,910	2,960	289,600	2,930.69
1993-11-08	2,930	2,980	2,920	2,970	128,100	2,940.59
1993-11-05	2,940	2,950	2,910	2,940	252,100	2,910.89
1993-11-04	2,930	2,950	2,910	2,930	222,000	2,900.99
1993-11-02	2,930	2,950	2,900	2,910	424,300	2,881.19
1993-11-01	2,970	2,970	2,900	2,910	386,300	2,881.19
1993-10-29	2,960	2,980	2,930	2,940	294,600	2,910.89
1993-10-28	3,050	3,050	2,860	2,920	203,200	2,891.09
1993-10-27	3,070	3,070	3,020	3,050	233,000	3,019.80
1993-10-26	3,040	3,100	3,010	3,090	322,700	3,059.41
1993-10-25	3,130	3,170	3,090	3,090	924,200	3,059.41
1993-10-22	3,050	3,080	3,030	3,080	462,900	3,049.50
1993-10-21	3,040	3,050	3,020	3,050	331,300	3,019.80
1993-10-20	3,000	3,040	2,990	3,030	373,900	3,000
1993-10-19	3,000	3,000	2,980	2,980	267,500	2,950.50
1993-10-18	3,010	3,010	2,970	3,000	202,100	2,970.30
1993-10-15	3,010	3,030	2,990	3,000	460,500	2,970.30
1993-10-14	3,020	3,020	2,980	3,000	660,000	2,970.30
1993-10-13	3,010	3,020	2,990	3,000	283,500	2,970.30
1993-10-12	3,100	3,100	3,000	3,020	665,500	2,990.10
1993-10-08	2,980	3,070	2,980	3,050	461,100	3,019.80
1993-10-07	2,990	3,000	2,950	2,980	270,700	2,950.50
1993-10-06	2,890	3,040	2,890	2,970	890,700	2,940.59
1993-10-05	2,880	2,900	2,850	2,850	356,600	2,821.78
1993-10-04	2,890	2,900	2,870	2,870	172,700	2,841.58
1993-10-01	2,870	2,930	2,870	2,870	378,700	2,841.58
1993-09-30	2,890	2,900	2,860	2,900	160,300	2,871.29
1993-09-29	2,890	2,890	2,850	2,870	245,200	2,841.58
1993-09-28	2,880	2,890	2,870	2,870	163,100	2,841.58
1993-09-27	2,890	2,910	2,870	2,880	102,600	2,851.49
1993-09-24	2,900	2,930	2,890	2,910	242,400	2,881.19
1993-09-22	2,880	2,930	2,870	2,890	314,800	2,861.39
1993-09-21	2,870	2,910	2,860	2,880	394,700	2,851.49
1993-09-20	2,870	2,870	2,810	2,830	514,900	2,801.98
1993-09-17	2,860	2,890	2,820	2,830	444,800	2,801.98
1993-09-16	2,880	2,900	2,850	2,850	129,200	2,821.78
1993-09-14	2,930	2,940	2,880	2,880	646,800	2,851.49
1993-09-13	2,950	2,970	2,920	2,950	154,800	2,920.79
1993-09-10	2,970	2,970	2,930	2,940	222,900	2,910.89
1993-09-09	2,940	2,940	2,910	2,910	161,600	2,881.19
1993-09-08	2,960	2,980	2,920	2,940	232,700	2,910.89
1993-09-07	2,970	2,990	2,950	2,990	150,400	2,960.40
1993-09-06	2,970	2,970	2,950	2,960	126,200	2,930.69
1993-09-03	2,920	2,950	2,920	2,930	201,200	2,900.99
1993-09-02	2,930	2,950	2,920	2,920	157,300	2,891.09
1993-09-01	2,950	2,960	2,930	2,930	213,600	2,900.99
1993-08-31	2,950	2,960	2,930	2,950	153,700	2,920.79
1993-08-30	2,950	2,970	2,940	2,970	295,200	2,940.59
1993-08-27	2,930	2,960	2,930	2,940	185,200	2,910.89
1993-08-26	2,950	2,950	2,930	2,930	139,200	2,900.99
1993-08-25	2,950	2,960	2,940	2,940	233,200	2,910.89
1993-08-24	2,950	2,960	2,930	2,950	165,100	2,920.79
1993-08-23	2,950	2,970	2,920	2,930	216,400	2,900.99
1993-08-20	3,050	3,050	3,010	3,050	349,500	3,019.80
1993-08-19	3,040	3,050	3,030	3,030	227,100	3,000
1993-08-18	3,050	3,060	3,040	3,040	227,700	3,009.90
1993-08-17	3,050	3,070	3,030	3,050	438,800	3,019.80
1993-08-16	3,040	3,070	3,030	3,050	150,500	3,019.80
1993-08-13	3,120	3,120	3,030	3,040	586,300	3,009.90
1993-08-12	3,110	3,130	3,070	3,130	812,000	3,099.01
1993-08-11	3,040	3,070	3,040	3,070	337,300	3,039.60
1993-08-10	3,020	3,040	3,020	3,030	283,700	3,000
1993-08-09	3,030	3,050	3,020	3,020	114,800	2,990.10
1993-08-06	3,010	3,040	3,010	3,020	77,400	2,990.10
1993-08-05	3,050	3,070	3,030	3,030	211,900	3,000
1993-08-04	3,060	3,080	3,050	3,070	139,700	3,039.60
1993-08-03	3,070	3,110	3,040	3,050	530,500	3,019.80
1993-08-02	3,060	3,080	3,030	3,070	381,900	3,039.60
1993-07-30	3,060	3,060	3,020	3,030	195,300	3,000
1993-07-29	3,010	3,070	2,990	3,060	367,800	3,029.70
1993-07-28	3,020	3,040	3,000	3,010	327,900	2,980.20
1993-07-27	2,980	3,000	2,960	2,990	212,400	2,960.40
1993-07-26	3,020	3,020	2,970	2,980	113,100	2,950.50
1993-07-23	3,010	3,010	2,980	2,980	87,000	2,950.50
1993-07-22	3,020	3,030	3,010	3,010	192,300	2,980.20
1993-07-21	3,020	3,020	3,000	3,020	214,700	2,990.10
1993-07-20	3,000	3,030	2,990	3,020	169,600	2,990.10
1993-07-19	2,990	3,010	2,980	2,990	131,500	2,960.40
1993-07-16	3,020	3,030	2,990	3,030	165,400	3,000
1993-07-15	2,990	3,060	2,990	3,020	461,800	2,990.10
1993-07-14	3,040	3,040	2,970	2,970	223,200	2,940.59
1993-07-13	2,970	3,020	2,960	3,010	193,800	2,980.20
1993-07-12	3,000	3,000	2,970	2,970	126,800	2,940.59
1993-07-09	2,940	3,030	2,940	3,000	526,000	2,970.30
1993-07-08	2,930	2,960	2,920	2,960	135,700	2,930.69
1993-07-07	2,960	2,960	2,920	2,920	231,800	2,891.09
1993-07-06	2,940	2,950	2,920	2,920	289,000	2,891.09
1993-07-05	2,940	2,940	2,900	2,900	85,100	2,871.29
1993-07-02	2,910	2,930	2,860	2,870	329,700	2,841.58
1993-07-01	2,770	2,900	2,770	2,890	481,900	2,861.39
1993-06-30	2,850	2,860	2,810	2,810	401,200	2,782.18
1993-06-29	2,900	2,910	2,860	2,860	150,700	2,831.68
1993-06-28	2,900	2,930	2,890	2,890	343,700	2,861.39
1993-06-25	2,930	2,930	2,800	2,860	144,000	2,831.68
1993-06-24	2,850	2,920	2,850	2,890	286,700	2,861.39
1993-06-23	2,820	2,830	2,770	2,830	289,500	2,801.98
1993-06-22	2,760	2,820	2,720	2,780	282,700	2,752.48
1993-06-21	2,800	2,800	2,670	2,700	301,800	2,673.27
1993-06-18	2,920	2,940	2,820	2,830	285,000	2,801.98
1993-06-17	2,860	2,920	2,820	2,880	214,600	2,851.49
1993-06-16	2,930	2,930	2,850	2,900	312,700	2,871.29
1993-06-15	3,010	3,060	2,940	2,950	652,100	2,920.79
1993-06-14	3,000	3,030	2,980	3,010	347,300	2,980.20
1993-06-11	2,960	3,040	2,900	2,970	422,700	2,940.59
1993-06-10	2,910	2,950	2,890	2,950	152,800	2,920.79
1993-06-08	2,870	2,890	2,840	2,880	276,300	2,851.49
1993-06-07	2,930	2,950	2,890	2,900	253,300	2,871.29
1993-06-04	2,980	2,980	2,920	2,930	165,800	2,900.99
1993-06-03	2,900	2,960	2,880	2,920	190,400	2,891.09
1993-06-02	2,900	2,900	2,880	2,880	83,000	2,851.49
1993-06-01	2,890	2,890	2,860	2,860	183,000	2,831.68
1993-05-31	2,930	2,930	2,860	2,860	216,100	2,831.68
1993-05-28	3,000	3,000	2,920	2,930	344,800	2,900.99
1993-05-27	2,970	3,000	2,970	2,980	235,300	2,950.50
1993-05-26	2,960	2,970	2,920	2,940	167,400	2,910.89
1993-05-25	2,960	2,980	2,940	2,960	107,200	2,930.69
1993-05-24	2,980	2,980	2,930	2,930	205,100	2,900.99
1993-05-21	2,920	2,970	2,910	2,940	151,400	2,910.89
1993-05-20	2,920	2,930	2,890	2,920	137,900	2,891.09
1993-05-19	2,900	2,910	2,870	2,880	183,300	2,851.49
1993-05-18	2,910	2,910	2,880	2,910	176,000	2,881.19
1993-05-17	2,920	2,940	2,910	2,910	188,300	2,881.19
1993-05-14	2,940	2,960	2,900	2,910	499,400	2,881.19
1993-05-13	2,950	3,000	2,930	2,930	282,900	2,900.99
1993-05-12	2,990	2,990	2,930	2,950	261,100	2,920.79
1993-05-11	3,050	3,050	2,970	2,990	266,600	2,960.40
1993-05-10	3,000	3,020	2,970	3,000	230,500	2,970.30
1993-05-07	3,010	3,040	2,960	2,960	445,200	2,930.69
1993-05-06	3,050	3,070	3,000	3,000	594,000	2,970.30
1993-04-30	3,050	3,050	2,980	3,010	366,900	2,980.20
1993-04-28	3,100	3,100	3,030	3,060	290,600	3,029.70
1993-04-27	2,970	3,070	2,970	3,020	504,000	2,990.10
1993-04-26	3,020	3,030	2,940	2,940	173,300	2,910.89
1993-04-23	2,940	3,010	2,940	2,990	388,000	2,960.40
1993-04-22	3,030	3,030	2,900	2,940	283,500	2,910.89
1993-04-21	3,050	3,060	2,970	3,010	443,300	2,980.20
1993-04-20	3,010	3,070	2,980	3,040	356,000	3,009.90
1993-04-19	2,960	3,000	2,950	2,970	431,900	2,940.59
1993-04-16	3,000	3,040	2,930	2,960	357,100	2,930.69
1993-04-15	3,100	3,100	3,040	3,050	190,100	3,019.80
1993-04-14	3,200	3,200	3,080	3,080	429,600	3,049.50
1993-04-13	3,100	3,190	3,100	3,180	514,700	3,148.51
1993-04-12	3,130	3,130	3,020	3,070	194,700	3,039.60
1993-04-09	3,130	3,130	3,070	3,080	356,100	3,049.50
1993-04-08	3,180	3,220	3,070	3,100	784,600	3,069.31
1993-04-07	3,150	3,270	3,150	3,160	728,300	3,128.71
1993-04-06	3,200	3,250	3,130	3,130	586,100	3,099.01
1993-04-05	3,400	3,420	3,250	3,300	1,400,000	3,267.33
1993-04-02	3,150	3,490	3,080	3,400	2,173,800	3,366.34
1993-04-01	2,840	3,000	2,780	3,000	754,800	2,970.30
1993-03-31	2,800	2,850	2,770	2,780	556,200	2,752.48
1993-03-30	2,840	2,870	2,780	2,830	678,900	2,801.98
1993-03-29	2,650	2,900	2,630	2,840	924,400	2,811.88
1993-03-26	2,680	2,680	2,600	2,640	414,000	2,613.86
1993-03-25	2,650	2,680	2,640	2,680	331,000	2,653.47
1993-03-24	2,610	2,660	2,610	2,650	254,700	2,623.76
1993-03-23	2,670	2,670	2,610	2,610	201,900	2,584.16
1993-03-22	2,680	2,680	2,630	2,680	183,600	2,653.47
1993-03-19	2,690	2,690	2,650	2,680	256,800	2,653.47
1993-03-18	2,630	2,670	2,630	2,630	370,800	2,603.96
1993-03-17	2,590	2,610	2,590	2,610	154,500	2,584.16
1993-03-16	2,600	2,600	2,580	2,580	147,400	2,554.46
1993-03-15	2,600	2,610	2,590	2,600	158,300	2,574.26
1993-03-12	2,600	2,630	2,600	2,620	519,900	2,594.06
1993-03-11	2,630	2,640	2,600	2,620	206,100	2,594.06
1993-03-10	2,610	2,640	2,590	2,620	552,700	2,594.06
1993-03-09	2,610	2,640	2,580	2,590	833,600	2,564.36
1993-03-08	2,560	2,630	2,550	2,630	523,000	2,603.96
1993-03-05	2,550	2,570	2,540	2,570	346,100	2,544.55
1993-03-04	2,550	2,590	2,540	2,550	656,000	2,524.75
1993-03-03	2,520	2,570	2,510	2,550	511,500	2,524.75
1993-03-02	2,480	2,540	2,480	2,510	216,500	2,485.15
1993-03-01	2,500	2,500	2,490	2,490	61,600	2,465.35
1993-02-26	2,500	2,510	2,490	2,500	142,500	2,475.25
1993-02-25	2,490	2,500	2,480	2,500	229,100	2,475.25
1993-02-24	2,500	2,500	2,470	2,480	90,200	2,455.45
1993-02-23	2,510	2,520	2,480	2,490	260,500	2,465.35
1993-02-22	2,440	2,510	2,440	2,490	463,300	2,465.35
1993-02-19	2,450	2,460	2,430	2,430	243,600	2,405.94
1993-02-18	2,430	2,440	2,420	2,430	160,700	2,405.94
1993-02-17	2,420	2,430	2,410	2,430	122,400	2,405.94
1993-02-16	2,450	2,450	2,420	2,420	145,900	2,396.04
1993-02-15	2,450	2,450	2,430	2,440	217,000	2,415.84
1993-02-12	2,440	2,450	2,430	2,440	232,500	2,415.84
1993-02-10	2,400	2,420	2,400	2,420	163,200	2,396.04
1993-02-09	2,420	2,420	2,400	2,400	119,500	2,376.24
1993-02-08	2,400	2,420	2,390	2,420	206,700	2,396.04
1993-02-05	2,380	2,400	2,380	2,380	207,800	2,356.44
1993-02-04	2,380	2,380	2,360	2,380	287,100	2,356.44
1993-02-03	2,380	2,410	2,350	2,350	393,300	2,326.73
1993-02-02	2,380	2,410	2,360	2,370	233,300	2,346.53
1993-02-01	2,350	2,360	2,340	2,350	146,800	2,326.73
1993-01-29	2,350	2,360	2,330	2,350	408,300	2,326.73
1993-01-28	2,290	2,340	2,290	2,330	391,400	2,306.93
1993-01-27	2,290	2,300	2,280	2,290	280,100	2,267.33
1993-01-26	2,290	2,290	2,270	2,290	200,500	2,267.33
1993-01-25	2,270	2,290	2,270	2,270	136,100	2,247.52
1993-01-22	2,330	2,330	2,290	2,290	75,000	2,267.33
1993-01-21	2,310	2,330	2,310	2,320	59,200	2,297.03
1993-01-20	2,330	2,340	2,300	2,310	112,900	2,287.13
1993-01-19	2,270	2,290	2,260	2,290	202,800	2,267.33
1993-01-18	2,260	2,290	2,260	2,260	175,400	2,237.62
1993-01-14	2,280	2,290	2,260	2,270	209,800	2,247.52
1993-01-13	2,310	2,320	2,270	2,280	356,500	2,257.43
1993-01-12	2,330	2,330	2,300	2,300	198,600	2,277.23
1993-01-11	2,310	2,330	2,300	2,310	200,200	2,287.13
1993-01-08	2,350	2,380	2,320	2,320	120,700	2,297.03
1993-01-07	2,350	2,360	2,320	2,340	164,800	2,316.83
1993-01-06	2,400	2,400	2,350	2,350	172,500	2,326.73
1993-01-05	2,360	2,390	2,360	2,370	80,100	2,346.53
1993-01-04	2,360	2,400	2,360	2,390	16,800	2,366.34

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