9502 中部電力(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,430	2,430	2,400	2,430	83,000	2,405.94
1994-12-29	2,390	2,420	2,390	2,410	66,300	2,386.14
1994-12-28	2,420	2,440	2,410	2,430	236,100	2,405.94
1994-12-27	2,400	2,420	2,390	2,410	112,800	2,386.14
1994-12-26	2,430	2,430	2,380	2,390	393,900	2,366.34
1994-12-22	2,410	2,420	2,380	2,410	221,200	2,386.14
1994-12-21	2,410	2,410	2,380	2,380	162,800	2,356.44
1994-12-20	2,400	2,410	2,380	2,410	225,200	2,386.14
1994-12-19	2,390	2,400	2,380	2,380	181,300	2,356.44
1994-12-16	2,380	2,390	2,370	2,390	97,500	2,366.34
1994-12-15	2,380	2,390	2,370	2,370	125,900	2,346.53
1994-12-14	2,370	2,380	2,360	2,360	56,500	2,336.63
1994-12-13	2,380	2,390	2,370	2,370	94,000	2,346.53
1994-12-12	2,400	2,400	2,370	2,380	131,200	2,356.44
1994-12-09	2,400	2,410	2,360	2,360	322,600	2,336.63
1994-12-08	2,380	2,400	2,380	2,390	71,000	2,366.34
1994-12-07	2,400	2,410	2,390	2,400	133,500	2,376.24
1994-12-06	2,390	2,410	2,390	2,410	82,000	2,386.14
1994-12-05	2,380	2,400	2,380	2,390	131,700	2,366.34
1994-12-02	2,410	2,410	2,380	2,380	179,400	2,356.44
1994-12-01	2,420	2,420	2,390	2,400	131,400	2,376.24
1994-11-30	2,420	2,440	2,410	2,410	223,900	2,386.14
1994-11-29	2,420	2,420	2,410	2,420	83,400	2,396.04
1994-11-28	2,410	2,420	2,410	2,410	61,100	2,386.14
1994-11-25	2,410	2,410	2,400	2,410	158,600	2,386.14
1994-11-24	2,400	2,410	2,390	2,400	212,700	2,376.24
1994-11-22	2,410	2,420	2,400	2,400	249,100	2,376.24
1994-11-21	2,410	2,420	2,400	2,400	124,700	2,376.24
1994-11-18	2,440	2,450	2,410	2,410	193,400	2,386.14
1994-11-17	2,420	2,430	2,410	2,410	77,900	2,386.14
1994-11-16	2,420	2,430	2,410	2,420	86,800	2,396.04
1994-11-15	2,430	2,450	2,420	2,420	77,200	2,396.04
1994-11-14	2,440	2,440	2,410	2,430	122,000	2,405.94
1994-11-11	2,430	2,440	2,410	2,440	167,300	2,415.84
1994-11-10	2,420	2,440	2,410	2,420	177,200	2,396.04
1994-11-09	2,420	2,430	2,410	2,420	72,500	2,396.04
1994-11-08	2,420	2,430	2,410	2,420	65,300	2,396.04
1994-11-07	2,460	2,460	2,440	2,440	85,700	2,415.84
1994-11-04	2,460	2,480	2,450	2,460	115,800	2,435.64
1994-11-02	2,490	2,490	2,450	2,450	73,700	2,425.74
1994-11-01	2,480	2,480	2,460	2,470	82,500	2,445.54
1994-10-31	2,450	2,480	2,450	2,480	156,500	2,455.45
1994-10-28	2,450	2,460	2,440	2,450	178,000	2,425.74
1994-10-27	2,460	2,470	2,450	2,450	82,200	2,425.74
1994-10-26	2,480	2,490	2,460	2,460	113,700	2,435.64
1994-10-25	2,500	2,510	2,480	2,480	93,100	2,455.45
1994-10-24	2,500	2,500	2,490	2,500	93,300	2,475.25
1994-10-21	2,500	2,500	2,480	2,490	89,500	2,465.35
1994-10-20	2,510	2,530	2,510	2,520	267,700	2,495.05
1994-10-19	2,500	2,510	2,480	2,500	57,700	2,475.25
1994-10-18	2,500	2,510	2,480	2,510	78,900	2,485.15
1994-10-17	2,470	2,490	2,470	2,490	118,400	2,465.35
1994-10-14	2,500	2,510	2,480	2,510	99,500	2,485.15
1994-10-13	2,490	2,520	2,480	2,500	150,300	2,475.25
1994-10-12	2,470	2,500	2,460	2,480	99,500	2,455.45
1994-10-11	2,460	2,480	2,460	2,460	62,800	2,435.64
1994-10-07	2,450	2,490	2,450	2,460	135,600	2,435.64
1994-10-06	2,500	2,510	2,490	2,490	121,400	2,465.35
1994-10-05	2,510	2,520	2,500	2,520	105,300	2,495.05
1994-10-04	2,550	2,550	2,510	2,510	82,000	2,485.15
1994-10-03	2,520	2,540	2,510	2,510	62,200	2,485.15
1994-09-30	2,550	2,550	2,510	2,520	100,600	2,495.05
1994-09-29	2,540	2,540	2,510	2,510	175,000	2,485.15
1994-09-28	2,580	2,580	2,550	2,550	359,900	2,524.75
1994-09-27	2,590	2,590	2,550	2,570	146,000	2,544.55
1994-09-26	2,570	2,590	2,570	2,570	147,200	2,544.55
1994-09-22	2,570	2,580	2,560	2,570	418,600	2,544.55
1994-09-21	2,580	2,590	2,570	2,580	205,000	2,554.46
1994-09-20	2,580	2,590	2,570	2,590	442,500	2,564.36
1994-09-19	2,590	2,600	2,570	2,580	243,500	2,554.46
1994-09-16	2,570	2,600	2,570	2,600	138,900	2,574.26
1994-09-14	2,570	2,590	2,560	2,570	301,700	2,544.55
1994-09-13	2,570	2,580	2,550	2,570	467,100	2,544.55
1994-09-12	2,560	2,570	2,550	2,560	174,800	2,534.65
1994-09-09	2,560	2,580	2,560	2,570	406,700	2,544.55
1994-09-08	2,560	2,580	2,550	2,560	317,100	2,534.65
1994-09-07	2,550	2,560	2,550	2,550	275,700	2,524.75
1994-09-06	2,570	2,580	2,550	2,560	148,300	2,534.65
1994-09-05	2,600	2,600	2,570	2,570	160,200	2,544.55
1994-09-02	2,600	2,600	2,570	2,600	206,600	2,574.26
1994-09-01	2,600	2,600	2,570	2,580	253,700	2,554.46
1994-08-31	2,580	2,580	2,570	2,570	95,300	2,544.55
1994-08-30	2,580	2,590	2,570	2,580	123,600	2,554.46
1994-08-29	2,600	2,600	2,590	2,590	69,500	2,564.36
1994-08-26	2,580	2,600	2,570	2,600	263,800	2,574.26
1994-08-25	2,610	2,610	2,580	2,580	242,200	2,554.46
1994-08-24	2,590	2,600	2,580	2,600	154,500	2,574.26
1994-08-23	2,600	2,600	2,590	2,600	114,000	2,574.26
1994-08-22	2,620	2,620	2,590	2,590	175,900	2,564.36
1994-08-19	2,630	2,630	2,590	2,590	326,000	2,564.36
1994-08-18	2,640	2,650	2,620	2,630	107,300	2,603.96
1994-08-17	2,670	2,670	2,640	2,640	403,500	2,613.86
1994-08-16	2,670	2,690	2,660	2,690	173,300	2,663.37
1994-08-15	2,660	2,680	2,650	2,670	96,900	2,643.56
1994-08-12	2,680	2,680	2,660	2,660	68,400	2,633.66
1994-08-11	2,690	2,710	2,680	2,700	266,700	2,673.27
1994-08-10	2,660	2,690	2,660	2,690	106,400	2,663.37
1994-08-09	2,690	2,690	2,660	2,670	112,500	2,643.56
1994-08-08	2,650	2,700	2,650	2,650	162,500	2,623.76
1994-08-05	2,610	2,610	2,600	2,610	110,100	2,584.16
1994-08-04	2,610	2,610	2,600	2,610	204,800	2,584.16
1994-08-03	2,620	2,640	2,620	2,620	101,600	2,594.06
1994-08-02	2,650	2,650	2,630	2,640	119,000	2,613.86
1994-08-01	2,630	2,650	2,630	2,630	78,500	2,603.96
1994-07-29	2,640	2,650	2,620	2,630	180,900	2,603.96
1994-07-28	2,610	2,630	2,600	2,620	199,200	2,594.06
1994-07-27	2,620	2,630	2,600	2,620	85,900	2,594.06
1994-07-26	2,600	2,620	2,600	2,620	142,600	2,594.06
1994-07-25	2,600	2,620	2,600	2,620	98,300	2,594.06
1994-07-22	2,640	2,640	2,610	2,610	90,700	2,584.16
1994-07-21	2,640	2,640	2,610	2,620	91,300	2,594.06
1994-07-20	2,680	2,680	2,650	2,680	325,400	2,653.47
1994-07-19	2,670	2,670	2,650	2,670	159,900	2,643.56
1994-07-18	2,670	2,670	2,650	2,660	143,200	2,633.66
1994-07-15	2,660	2,680	2,640	2,640	142,000	2,613.86
1994-07-14	2,630	2,650	2,630	2,650	175,100	2,623.76
1994-07-13	2,610	2,630	2,610	2,620	176,000	2,594.06
1994-07-12	2,620	2,640	2,600	2,610	287,300	2,584.16
1994-07-11	2,620	2,620	2,600	2,600	68,200	2,574.26
1994-07-08	2,630	2,630	2,600	2,620	144,100	2,594.06
1994-07-07	2,630	2,640	2,620	2,630	96,600	2,603.96
1994-07-06	2,650	2,670	2,630	2,630	157,600	2,603.96
1994-07-05	2,680	2,680	2,640	2,640	98,600	2,613.86
1994-07-04	2,670	2,670	2,650	2,660	83,900	2,633.66
1994-07-01	2,670	2,670	2,630	2,650	193,000	2,623.76
1994-06-30	2,650	2,680	2,630	2,670	374,500	2,643.56
1994-06-29	2,630	2,650	2,630	2,650	159,200	2,623.76
1994-06-28	2,650	2,680	2,630	2,660	368,200	2,633.66
1994-06-27	2,600	2,620	2,590	2,620	233,000	2,594.06
1994-06-24	2,630	2,660	2,610	2,630	180,300	2,603.96
1994-06-23	2,630	2,670	2,610	2,640	361,100	2,613.86
1994-06-22	2,600	2,640	2,580	2,590	385,900	2,564.36
1994-06-21	2,590	2,610	2,580	2,580	301,100	2,554.46
1994-06-20	2,670	2,670	2,610	2,610	208,600	2,584.16
1994-06-17	2,650	2,660	2,630	2,630	104,400	2,603.96
1994-06-16	2,630	2,640	2,620	2,640	192,800	2,613.86
1994-06-15	2,640	2,650	2,630	2,630	158,300	2,603.96
1994-06-14	2,640	2,650	2,630	2,640	180,800	2,613.86
1994-06-13	2,660	2,670	2,650	2,650	182,000	2,623.76
1994-06-10	2,650	2,670	2,640	2,670	795,300	2,643.56
1994-06-09	2,690	2,710	2,680	2,690	198,700	2,663.37
1994-06-08	2,700	2,720	2,690	2,700	175,600	2,673.27
1994-06-07	2,690	2,720	2,690	2,720	108,900	2,693.07
1994-06-06	2,710	2,720	2,690	2,690	96,700	2,663.37
1994-06-03	2,700	2,720	2,690	2,700	251,000	2,673.27
1994-06-02	2,730	2,740	2,700	2,700	351,900	2,673.27
1994-06-01	2,640	2,720	2,640	2,720	793,700	2,693.07
1994-05-31	2,650	2,670	2,640	2,640	378,500	2,613.86
1994-05-30	2,690	2,690	2,640	2,640	618,000	2,613.86
1994-05-27	2,680	2,700	2,660	2,670	151,300	2,643.56
1994-05-26	2,680	2,680	2,660	2,660	118,300	2,633.66
1994-05-25	2,700	2,710	2,660	2,680	256,800	2,653.47
1994-05-24	2,720	2,730	2,700	2,700	349,400	2,673.27
1994-05-23	2,740	2,740	2,700	2,710	198,400	2,683.17
1994-05-20	2,740	2,740	2,710	2,720	204,100	2,693.07
1994-05-19	2,720	2,750	2,700	2,750	65,700	2,722.77
1994-05-18	2,730	2,730	2,690	2,720	101,100	2,693.07
1994-05-17	2,690	2,720	2,680	2,690	95,200	2,663.37
1994-05-16	2,710	2,720	2,700	2,710	112,800	2,683.17
1994-05-13	2,730	2,760	2,720	2,730	321,000	2,702.97
1994-05-12	2,760	2,770	2,710	2,770	149,000	2,742.57
1994-05-11	2,760	2,780	2,750	2,780	152,700	2,752.48
1994-05-10	2,760	2,780	2,730	2,750	180,400	2,722.77
1994-05-09	2,740	2,760	2,710	2,760	244,400	2,732.67
1994-05-06	2,690	2,740	2,670	2,710	248,400	2,683.17
1994-05-02	2,660	2,660	2,640	2,650	80,600	2,623.76
1994-04-28	2,640	2,660	2,640	2,650	122,900	2,623.76
1994-04-27	2,650	2,660	2,640	2,660	87,300	2,633.66
1994-04-26	2,640	2,650	2,630	2,650	146,500	2,623.76
1994-04-25	2,680	2,690	2,640	2,640	291,700	2,613.86
1994-04-22	2,680	2,680	2,660	2,660	212,500	2,633.66
1994-04-21	2,650	2,660	2,640	2,640	87,700	2,613.86
1994-04-20	2,680	2,680	2,620	2,630	256,100	2,603.96
1994-04-19	2,690	2,690	2,640	2,650	292,400	2,623.76
1994-04-18	2,680	2,710	2,660	2,660	196,600	2,633.66
1994-04-15	2,660	2,670	2,650	2,670	183,200	2,643.56
1994-04-14	2,650	2,670	2,640	2,670	212,200	2,643.56
1994-04-13	2,640	2,660	2,640	2,650	262,300	2,623.76
1994-04-12	2,640	2,650	2,620	2,620	332,300	2,594.06
1994-04-11	2,700	2,700	2,650	2,660	138,900	2,633.66
1994-04-08	2,670	2,680	2,650	2,670	311,600	2,643.56
1994-04-07	2,680	2,700	2,660	2,690	200,100	2,663.37
1994-04-06	2,750	2,750	2,680	2,710	168,100	2,683.17
1994-04-05	2,740	2,740	2,710	2,710	103,700	2,683.17
1994-04-04	2,730	2,730	2,670	2,700	276,700	2,673.27
1994-04-01	2,740	2,750	2,700	2,700	150,100	2,673.27
1994-03-31	2,710	2,730	2,680	2,720	243,900	2,693.07
1994-03-30	2,710	2,780	2,700	2,750	353,100	2,722.77
1994-03-29	2,730	2,760	2,720	2,750	316,700	2,722.77
1994-03-28	2,750	2,770	2,710	2,720	167,800	2,693.07
1994-03-25	2,770	2,810	2,770	2,810	113,400	2,782.18
1994-03-24	2,840	2,840	2,800	2,810	153,400	2,782.18
1994-03-23	2,820	2,830	2,800	2,800	230,900	2,772.28
1994-03-22	2,850	2,870	2,820	2,820	251,500	2,792.08
1994-03-18	2,870	2,870	2,850	2,850	193,900	2,821.78
1994-03-17	2,870	2,900	2,820	2,850	275,100	2,821.78
1994-03-16	2,860	2,910	2,860	2,890	239,500	2,861.39
1994-03-15	2,890	2,900	2,870	2,870	136,700	2,841.58
1994-03-14	2,890	2,900	2,860	2,870	328,100	2,841.58
1994-03-11	2,810	2,880	2,810	2,870	397,200	2,841.58
1994-03-10	2,820	2,850	2,810	2,810	153,900	2,782.18
1994-03-09	2,840	2,850	2,810	2,810	168,600	2,782.18
1994-03-08	2,810	2,890	2,810	2,870	293,200	2,841.58
1994-03-07	2,890	2,890	2,820	2,850	143,800	2,821.78
1994-03-04	2,890	2,900	2,830	2,890	310,700	2,861.39
1994-03-03	2,840	2,880	2,830	2,860	82,600	2,831.68
1994-03-02	2,920	2,920	2,810	2,880	241,500	2,851.49
1994-03-01	2,940	2,940	2,880	2,920	295,600	2,891.09
1994-02-28	2,890	2,900	2,870	2,900	299,300	2,871.29
1994-02-25	2,850	2,870	2,820	2,870	129,100	2,841.58
1994-02-24	2,860	2,880	2,850	2,880	261,200	2,851.49
1994-02-23	2,850	2,860	2,830	2,860	151,000	2,831.68
1994-02-22	2,850	2,870	2,820	2,830	197,200	2,801.98
1994-02-21	2,790	2,820	2,780	2,820	115,700	2,792.08
1994-02-18	2,870	2,880	2,840	2,870	148,200	2,841.58
1994-02-17	2,830	2,870	2,830	2,870	378,500	2,841.58
1994-02-16	2,810	2,860	2,800	2,820	396,500	2,792.08
1994-02-15	2,750	2,830	2,740	2,810	420,500	2,782.18
1994-02-14	2,770	2,800	2,750	2,760	106,600	2,732.67
1994-02-10	2,770	2,840	2,760	2,840	225,500	2,811.88
1994-02-09	2,790	2,800	2,760	2,770	141,200	2,742.57
1994-02-08	2,800	2,820	2,770	2,790	420,100	2,762.38
1994-02-07	2,800	2,800	2,780	2,800	154,300	2,772.28
1994-02-04	2,810	2,840	2,790	2,830	115,900	2,801.98
1994-02-03	2,870	2,900	2,790	2,830	281,500	2,801.98
1994-02-02	2,920	2,930	2,860	2,860	279,200	2,831.68
1994-02-01	2,900	2,970	2,900	2,930	945,500	2,900.99
1994-01-31	2,910	2,920	2,880	2,920	374,400	2,891.09
1994-01-28	2,780	2,810	2,750	2,770	321,900	2,742.57
1994-01-27	2,790	2,850	2,780	2,840	148,400	2,811.88
1994-01-26	2,750	2,800	2,740	2,800	331,900	2,772.28
1994-01-25	2,770	2,780	2,730	2,750	153,800	2,722.77
1994-01-24	2,700	2,750	2,700	2,740	221,900	2,712.87
1994-01-21	2,800	2,820	2,790	2,820	357,600	2,792.08
1994-01-20	2,860	2,870	2,780	2,800	835,700	2,772.28
1994-01-19	2,810	2,860	2,810	2,850	337,800	2,821.78
1994-01-18	2,800	2,830	2,800	2,810	251,700	2,782.18
1994-01-17	2,850	2,880	2,840	2,840	240,400	2,811.88
1994-01-14	2,830	2,880	2,800	2,860	415,100	2,831.68
1994-01-13	2,830	2,850	2,790	2,790	182,900	2,762.38
1994-01-12	2,810	2,850	2,790	2,820	177,100	2,792.08
1994-01-11	2,830	2,850	2,790	2,790	202,000	2,762.38
1994-01-10	2,860	2,860	2,810	2,830	212,800	2,801.98
1994-01-07	2,810	2,840	2,790	2,840	157,900	2,811.88
1994-01-06	2,860	2,890	2,800	2,850	207,800	2,821.78
1994-01-05	2,880	2,880	2,800	2,840	172,300	2,811.88
1994-01-04	2,870	2,870	2,820	2,840	56,600	2,811.88

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