9502 中部電力(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,450	2,460	2,430	2,440	91,400	2,440
1995-12-28	2,480	2,480	2,460	2,460	279,400	2,460
1995-12-27	2,490	2,500	2,470	2,480	189,700	2,480
1995-12-26	2,480	2,500	2,470	2,490	281,300	2,490
1995-12-25	2,470	2,490	2,470	2,480	430,100	2,480
1995-12-22	2,500	2,510	2,460	2,490	752,200	2,490
1995-12-21	2,410	2,460	2,410	2,460	624,800	2,460
1995-12-20	2,400	2,410	2,380	2,410	676,000	2,410
1995-12-19	2,380	2,390	2,370	2,380	517,200	2,380
1995-12-18	2,400	2,400	2,380	2,380	328,800	2,380
1995-12-15	2,400	2,400	2,380	2,390	257,800	2,390
1995-12-14	2,400	2,410	2,380	2,390	362,600	2,390
1995-12-13	2,390	2,390	2,370	2,390	181,300	2,390
1995-12-12	2,390	2,390	2,370	2,390	160,800	2,390
1995-12-11	2,400	2,400	2,380	2,390	343,000	2,390
1995-12-08	2,370	2,380	2,360	2,380	577,900	2,380
1995-12-07	2,380	2,390	2,360	2,390	444,100	2,390
1995-12-06	2,400	2,400	2,370	2,380	428,000	2,380
1995-12-05	2,430	2,430	2,400	2,410	372,100	2,410
1995-12-04	2,420	2,430	2,400	2,420	341,500	2,420
1995-12-01	2,400	2,420	2,400	2,420	569,400	2,420
1995-11-30	2,400	2,400	2,380	2,380	165,500	2,380
1995-11-29	2,400	2,410	2,390	2,400	233,700	2,400
1995-11-28	2,410	2,420	2,400	2,410	292,300	2,410
1995-11-27	2,410	2,420	2,400	2,420	267,100	2,420
1995-11-24	2,420	2,420	2,410	2,410	132,600	2,410
1995-11-22	2,430	2,430	2,410	2,430	154,100	2,430
1995-11-21	2,420	2,430	2,410	2,430	187,200	2,430
1995-11-20	2,410	2,430	2,400	2,430	466,600	2,430
1995-11-17	2,390	2,400	2,380	2,400	278,700	2,400
1995-11-16	2,390	2,390	2,380	2,390	186,400	2,390
1995-11-15	2,400	2,410	2,380	2,390	280,900	2,390
1995-11-14	2,400	2,410	2,390	2,390	212,500	2,390
1995-11-13	2,400	2,400	2,380	2,390	193,700	2,390
1995-11-10	2,390	2,390	2,370	2,390	227,700	2,390
1995-11-09	2,390	2,390	2,380	2,390	173,400	2,390
1995-11-08	2,380	2,390	2,370	2,390	144,700	2,390
1995-11-07	2,400	2,400	2,380	2,380	157,900	2,380
1995-11-06	2,380	2,410	2,380	2,400	181,300	2,400
1995-11-02	2,410	2,410	2,370	2,410	255,100	2,410
1995-11-01	2,400	2,410	2,370	2,390	197,100	2,390
1995-10-31	2,380	2,380	2,360	2,380	215,100	2,380
1995-10-30	2,370	2,380	2,360	2,370	175,600	2,370
1995-10-27	2,400	2,400	2,370	2,370	294,200	2,370
1995-10-26	2,430	2,430	2,400	2,410	290,900	2,410
1995-10-25	2,430	2,430	2,410	2,410	141,900	2,410
1995-10-24	2,430	2,450	2,430	2,430	149,700	2,430
1995-10-23	2,420	2,450	2,420	2,440	145,000	2,440
1995-10-20	2,470	2,480	2,440	2,450	286,000	2,450
1995-10-19	2,430	2,460	2,430	2,460	221,000	2,460
1995-10-18	2,420	2,440	2,420	2,430	150,900	2,430
1995-10-17	2,420	2,440	2,410	2,440	278,400	2,440
1995-10-16	2,410	2,430	2,400	2,420	198,200	2,420
1995-10-13	2,410	2,430	2,400	2,410	121,700	2,410
1995-10-12	2,390	2,420	2,390	2,410	274,000	2,410
1995-10-11	2,400	2,410	2,390	2,410	184,500	2,410
1995-10-09	2,420	2,430	2,410	2,410	247,400	2,410
1995-10-06	2,420	2,440	2,410	2,430	280,300	2,430
1995-10-05	2,420	2,440	2,410	2,440	211,500	2,440
1995-10-04	2,420	2,440	2,420	2,430	536,500	2,430
1995-10-03	2,400	2,410	2,400	2,410	118,200	2,410
1995-10-02	2,430	2,430	2,400	2,410	133,700	2,410
1995-09-29	2,420	2,440	2,400	2,400	142,500	2,400
1995-09-28	2,430	2,440	2,410	2,420	116,800	2,420
1995-09-27	2,440	2,440	2,410	2,430	178,800	2,430
1995-09-26	2,450	2,450	2,430	2,440	143,100	2,440
1995-09-25	2,480	2,490	2,460	2,480	228,000	2,480
1995-09-22	2,480	2,490	2,460	2,480	267,300	2,480
1995-09-21	2,460	2,490	2,460	2,490	305,700	2,490
1995-09-20	2,500	2,500	2,470	2,470	459,000	2,470
1995-09-19	2,470	2,500	2,470	2,500	351,200	2,500
1995-09-18	2,490	2,510	2,470	2,480	704,700	2,480
1995-09-14	2,470	2,490	2,450	2,480	599,200	2,480
1995-09-13	2,430	2,460	2,420	2,460	549,000	2,460
1995-09-12	2,420	2,470	2,410	2,430	1,206,100	2,430
1995-09-11	2,340	2,420	2,340	2,380	1,826,200	2,380
1995-09-08	2,290	2,350	2,290	2,350	1,275,700	2,350
1995-09-07	2,320	2,330	2,310	2,310	194,700	2,310
1995-09-06	2,310	2,320	2,300	2,310	198,600	2,310
1995-09-05	2,300	2,310	2,290	2,300	394,300	2,300
1995-09-04	2,310	2,310	2,290	2,290	174,100	2,290
1995-09-01	2,290	2,300	2,290	2,300	217,500	2,300
1995-08-31	2,290	2,300	2,280	2,280	185,000	2,280
1995-08-30	2,300	2,300	2,280	2,290	144,500	2,290
1995-08-29	2,300	2,310	2,290	2,300	261,000	2,300
1995-08-28	2,300	2,310	2,290	2,300	218,300	2,300
1995-08-25	2,300	2,310	2,290	2,310	378,800	2,310
1995-08-24	2,290	2,310	2,290	2,310	151,900	2,310
1995-08-23	2,300	2,320	2,280	2,300	327,800	2,300
1995-08-22	2,300	2,320	2,290	2,290	264,900	2,290
1995-08-21	2,310	2,310	2,270	2,280	232,100	2,280
1995-08-18	2,320	2,320	2,300	2,320	475,900	2,320
1995-08-17	2,320	2,330	2,310	2,320	412,800	2,320
1995-08-16	2,370	2,370	2,320	2,320	508,000	2,320
1995-08-15	2,270	2,300	2,270	2,300	256,800	2,300
1995-08-14	2,260	2,290	2,250	2,270	119,800	2,270
1995-08-11	2,250	2,260	2,240	2,260	232,100	2,260
1995-08-10	2,270	2,270	2,240	2,240	299,600	2,240
1995-08-09	2,250	2,270	2,250	2,270	118,900	2,270
1995-08-08	2,270	2,270	2,250	2,270	167,500	2,270
1995-08-07	2,260	2,270	2,240	2,260	186,400	2,260
1995-08-04	2,240	2,250	2,230	2,240	270,600	2,240
1995-08-03	2,280	2,280	2,200	2,240	801,500	2,240
1995-08-02	2,290	2,310	2,260	2,270	410,300	2,270
1995-08-01	2,300	2,300	2,280	2,300	206,900	2,300
1995-07-31	2,310	2,320	2,290	2,290	244,100	2,290
1995-07-28	2,310	2,310	2,300	2,300	217,500	2,300
1995-07-27	2,300	2,310	2,290	2,310	157,300	2,310
1995-07-26	2,300	2,300	2,280	2,290	126,900	2,290
1995-07-25	2,330	2,330	2,270	2,270	305,100	2,270
1995-07-24	2,320	2,320	2,300	2,300	134,800	2,300
1995-07-21	2,300	2,320	2,290	2,300	191,000	2,300
1995-07-20	2,280	2,300	2,260	2,300	227,400	2,300
1995-07-19	2,270	2,300	2,260	2,270	292,100	2,270
1995-07-18	2,330	2,330	2,280	2,280	341,800	2,280
1995-07-17	2,280	2,320	2,270	2,300	454,900	2,300
1995-07-14	2,310	2,310	2,280	2,290	287,200	2,290
1995-07-13	2,320	2,320	2,290	2,310	250,600	2,310
1995-07-12	2,360	2,360	2,340	2,350	239,100	2,350
1995-07-11	2,370	2,380	2,320	2,360	486,500	2,360
1995-07-10	2,400	2,420	2,380	2,390	724,200	2,366.34
1995-07-07	2,350	2,420	2,340	2,400	1,334,000	2,376.24
1995-07-06	2,350	2,350	2,340	2,350	272,700	2,326.73
1995-07-05	2,350	2,360	2,330	2,350	568,200	2,326.73
1995-07-04	2,360	2,370	2,340	2,350	626,300	2,326.73
1995-07-03	2,330	2,340	2,310	2,340	418,300	2,316.83
1995-06-30	2,360	2,360	2,320	2,320	1,033,100	2,297.03
1995-06-29	2,340	2,340	2,310	2,330	165,600	2,306.93
1995-06-28	2,320	2,330	2,310	2,320	105,100	2,297.03
1995-06-27	2,330	2,340	2,310	2,340	272,300	2,316.83
1995-06-26	2,350	2,350	2,330	2,340	131,600	2,316.83
1995-06-23	2,300	2,340	2,300	2,340	274,300	2,316.83
1995-06-22	2,320	2,320	2,290	2,300	452,000	2,277.23
1995-06-21	2,320	2,320	2,290	2,300	215,600	2,277.23
1995-06-20	2,340	2,340	2,300	2,300	383,600	2,277.23
1995-06-19	2,300	2,310	2,290	2,300	80,200	2,277.23
1995-06-16	2,370	2,370	2,280	2,310	559,000	2,287.13
1995-06-15	2,290	2,310	2,280	2,310	244,900	2,287.13
1995-06-14	2,300	2,320	2,290	2,290	249,700	2,267.33
1995-06-13	2,330	2,330	2,290	2,300	669,700	2,277.23
1995-06-12	2,330	2,330	2,310	2,310	180,600	2,287.13
1995-06-09	2,320	2,340	2,320	2,340	527,500	2,316.83
1995-06-08	2,340	2,340	2,310	2,310	207,400	2,287.13
1995-06-07	2,310	2,330	2,310	2,330	275,200	2,306.93
1995-06-06	2,320	2,320	2,300	2,300	181,300	2,277.23
1995-06-05	2,320	2,320	2,300	2,320	140,600	2,297.03
1995-06-02	2,330	2,330	2,310	2,320	199,500	2,297.03
1995-06-01	2,330	2,340	2,310	2,330	248,100	2,306.93
1995-05-31	2,310	2,330	2,300	2,320	112,400	2,297.03
1995-05-30	2,320	2,340	2,310	2,320	192,900	2,297.03
1995-05-29	2,300	2,340	2,300	2,320	171,300	2,297.03
1995-05-26	2,300	2,350	2,300	2,340	257,600	2,316.83
1995-05-25	2,340	2,350	2,290	2,300	206,400	2,277.23
1995-05-24	2,360	2,370	2,350	2,350	123,300	2,326.73
1995-05-23	2,350	2,360	2,340	2,360	183,000	2,336.63
1995-05-22	2,350	2,350	2,340	2,350	159,300	2,326.73
1995-05-19	2,350	2,370	2,330	2,350	873,700	2,326.73
1995-05-18	2,410	2,410	2,370	2,390	416,400	2,366.34
1995-05-17	2,400	2,400	2,360	2,380	287,300	2,356.44
1995-05-16	2,390	2,390	2,360	2,360	226,000	2,336.63
1995-05-15	2,390	2,390	2,360	2,360	208,200	2,336.63
1995-05-12	2,400	2,400	2,370	2,370	293,800	2,346.53
1995-05-11	2,400	2,400	2,370	2,390	524,500	2,366.34
1995-05-10	2,370	2,390	2,370	2,370	178,400	2,346.53
1995-05-09	2,390	2,390	2,360	2,370	267,200	2,346.53
1995-05-08	2,420	2,420	2,360	2,400	277,800	2,376.24
1995-05-02	2,400	2,420	2,370	2,420	207,600	2,396.04
1995-05-01	2,350	2,360	2,340	2,360	138,100	2,336.63
1995-04-28	2,360	2,360	2,330	2,340	252,200	2,316.83
1995-04-27	2,390	2,390	2,340	2,340	122,700	2,316.83
1995-04-26	2,400	2,400	2,380	2,380	99,100	2,356.44
1995-04-25	2,400	2,430	2,390	2,400	199,500	2,376.24
1995-04-24	2,410	2,420	2,390	2,400	231,200	2,376.24
1995-04-21	2,410	2,440	2,400	2,430	326,100	2,405.94
1995-04-20	2,430	2,450	2,420	2,430	383,000	2,405.94
1995-04-19	2,350	2,400	2,340	2,400	711,400	2,376.24
1995-04-18	2,370	2,380	2,340	2,350	476,200	2,326.73
1995-04-17	2,360	2,370	2,340	2,360	393,000	2,336.63
1995-04-14	2,360	2,370	2,340	2,350	311,900	2,326.73
1995-04-13	2,340	2,360	2,330	2,340	100,000	2,316.83
1995-04-12	2,320	2,350	2,320	2,340	149,800	2,316.83
1995-04-11	2,330	2,360	2,320	2,330	447,100	2,306.93
1995-04-10	2,330	2,370	2,330	2,370	221,800	2,346.53
1995-04-07	2,350	2,350	2,330	2,350	147,500	2,326.73
1995-04-06	2,320	2,350	2,320	2,350	158,300	2,326.73
1995-04-05	2,360	2,380	2,330	2,360	315,700	2,336.63
1995-04-04	2,340	2,350	2,290	2,320	338,300	2,297.03
1995-04-03	2,340	2,340	2,280	2,290	173,200	2,267.33
1995-03-31	2,440	2,450	2,320	2,320	397,000	2,297.03
1995-03-30	2,340	2,380	2,340	2,360	280,000	2,336.63
1995-03-29	2,340	2,350	2,320	2,350	136,100	2,326.73
1995-03-28	2,310	2,330	2,310	2,320	144,000	2,297.03
1995-03-27	2,330	2,360	2,310	2,310	226,200	2,287.13
1995-03-24	2,350	2,350	2,300	2,320	363,700	2,297.03
1995-03-23	2,350	2,360	2,320	2,360	248,400	2,336.63
1995-03-22	2,350	2,360	2,340	2,360	177,200	2,336.63
1995-03-20	2,330	2,350	2,320	2,340	243,300	2,316.83
1995-03-17	2,330	2,340	2,300	2,300	148,900	2,277.23
1995-03-16	2,300	2,320	2,280	2,300	144,300	2,277.23
1995-03-15	2,290	2,350	2,290	2,350	113,900	2,326.73
1995-03-14	2,300	2,310	2,290	2,310	83,900	2,287.13
1995-03-13	2,300	2,320	2,260	2,300	174,100	2,277.23
1995-03-10	2,290	2,310	2,280	2,280	507,900	2,257.43
1995-03-09	2,370	2,380	2,350	2,350	209,400	2,326.73
1995-03-08	2,370	2,380	2,330	2,380	448,700	2,356.44
1995-03-07	2,330	2,350	2,310	2,350	190,300	2,326.73
1995-03-06	2,310	2,340	2,310	2,340	239,400	2,316.83
1995-03-03	2,310	2,340	2,300	2,340	209,200	2,316.83
1995-03-02	2,360	2,370	2,300	2,320	424,200	2,297.03
1995-03-01	2,270	2,280	2,260	2,280	211,000	2,257.43
1995-02-28	2,380	2,400	2,320	2,350	169,500	2,326.73
1995-02-27	2,280	2,330	2,200	2,300	209,300	2,277.23
1995-02-24	2,370	2,390	2,320	2,360	241,200	2,336.63
1995-02-23	2,350	2,380	2,300	2,360	236,900	2,336.63
1995-02-22	2,400	2,410	2,350	2,350	128,400	2,326.73
1995-02-21	2,390	2,400	2,380	2,380	269,100	2,356.44
1995-02-20	2,400	2,410	2,350	2,350	292,900	2,326.73
1995-02-17	2,310	2,360	2,300	2,360	419,500	2,336.63
1995-02-16	2,300	2,320	2,290	2,320	121,800	2,297.03
1995-02-15	2,290	2,320	2,270	2,320	112,000	2,297.03
1995-02-14	2,310	2,330	2,280	2,330	209,200	2,306.93
1995-02-13	2,340	2,340	2,310	2,330	904,300	2,306.93
1995-02-10	2,270	2,360	2,260	2,350	224,300	2,326.73
1995-02-09	2,260	2,340	2,260	2,310	97,100	2,287.13
1995-02-08	2,310	2,340	2,250	2,260	151,000	2,237.62
1995-02-07	2,320	2,340	2,310	2,310	85,500	2,287.13
1995-02-06	2,370	2,380	2,330	2,360	92,000	2,336.63
1995-02-03	2,280	2,390	2,280	2,370	175,700	2,346.53
1995-02-02	2,250	2,300	2,240	2,290	272,900	2,267.33
1995-02-01	2,250	2,260	2,230	2,240	320,900	2,217.82
1995-01-31	2,210	2,250	2,210	2,250	148,700	2,227.72
1995-01-30	2,220	2,230	2,210	2,210	427,100	2,188.12
1995-01-27	2,220	2,230	2,200	2,210	220,800	2,188.12
1995-01-26	2,250	2,260	2,220	2,220	179,900	2,198.02
1995-01-25	2,280	2,290	2,250	2,270	100,500	2,247.52
1995-01-24	2,180	2,280	2,150	2,240	227,900	2,217.82
1995-01-23	2,330	2,330	2,100	2,220	310,400	2,198.02
1995-01-20	2,350	2,350	2,320	2,330	168,900	2,306.93
1995-01-19	2,350	2,360	2,310	2,310	63,300	2,287.13
1995-01-18	2,340	2,390	2,300	2,390	161,700	2,366.34
1995-01-17	2,340	2,360	2,300	2,310	64,200	2,287.13
1995-01-13	2,350	2,380	2,320	2,350	278,300	2,326.73
1995-01-12	2,330	2,340	2,330	2,330	85,500	2,306.93
1995-01-11	2,340	2,360	2,330	2,330	140,100	2,306.93
1995-01-10	2,370	2,380	2,340	2,340	139,200	2,316.83
1995-01-09	2,370	2,400	2,360	2,370	68,700	2,346.53
1995-01-06	2,390	2,400	2,380	2,390	84,300	2,366.34
1995-01-05	2,410	2,410	2,390	2,390	121,600	2,366.34
1995-01-04	2,390	2,410	2,390	2,400	29,900	2,376.24

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