9502 中部電力(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,310	2,320	2,300	2,300	58,100	2,300
1996-12-27	2,310	2,320	2,300	2,320	164,400	2,320
1996-12-26	2,320	2,320	2,290	2,310	587,000	2,310
1996-12-25	2,300	2,320	2,300	2,310	143,900	2,310
1996-12-24	2,310	2,320	2,300	2,320	190,600	2,320
1996-12-20	2,320	2,320	2,300	2,310	343,400	2,310
1996-12-19	2,290	2,320	2,290	2,300	832,500	2,300
1996-12-18	2,300	2,310	2,290	2,290	272,200	2,290
1996-12-17	2,280	2,320	2,270	2,310	589,500	2,310
1996-12-16	2,300	2,300	2,280	2,290	320,400	2,290
1996-12-13	2,250	2,290	2,250	2,290	845,500	2,290
1996-12-12	2,300	2,310	2,280	2,290	373,700	2,290
1996-12-11	2,320	2,320	2,300	2,300	224,600	2,300
1996-12-10	2,340	2,340	2,310	2,320	609,600	2,320
1996-12-09	2,320	2,330	2,310	2,320	203,100	2,320
1996-12-06	2,350	2,350	2,310	2,320	493,700	2,320
1996-12-05	2,340	2,350	2,330	2,350	333,200	2,350
1996-12-04	2,320	2,340	2,320	2,340	295,900	2,340
1996-12-03	2,330	2,340	2,320	2,330	457,100	2,330
1996-12-02	2,340	2,340	2,330	2,330	168,900	2,330
1996-11-29	2,330	2,340	2,330	2,330	176,200	2,330
1996-11-28	2,330	2,330	2,320	2,320	274,200	2,320
1996-11-27	2,340	2,350	2,330	2,340	181,000	2,340
1996-11-26	2,340	2,350	2,330	2,340	486,400	2,340
1996-11-25	2,340	2,340	2,330	2,330	249,500	2,330
1996-11-22	2,330	2,340	2,330	2,330	129,900	2,330
1996-11-21	2,340	2,350	2,330	2,340	362,600	2,340
1996-11-20	2,330	2,350	2,320	2,340	880,000	2,340
1996-11-19	2,330	2,330	2,320	2,330	239,000	2,330
1996-11-18	2,330	2,340	2,320	2,320	308,900	2,320
1996-11-15	2,340	2,350	2,330	2,330	151,000	2,330
1996-11-14	2,340	2,350	2,340	2,350	137,700	2,350
1996-11-13	2,340	2,350	2,320	2,330	759,500	2,330
1996-11-12	2,340	2,350	2,330	2,340	335,700	2,340
1996-11-11	2,350	2,360	2,340	2,340	359,100	2,340
1996-11-08	2,350	2,360	2,340	2,350	325,700	2,350
1996-11-07	2,350	2,360	2,340	2,350	572,300	2,350
1996-11-06	2,340	2,350	2,330	2,350	297,900	2,350
1996-11-05	2,350	2,350	2,330	2,350	190,500	2,350
1996-11-01	2,350	2,350	2,330	2,350	503,600	2,350
1996-10-31	2,350	2,350	2,340	2,350	363,500	2,350
1996-10-30	2,350	2,360	2,340	2,350	454,200	2,350
1996-10-29	2,350	2,360	2,340	2,350	355,000	2,350
1996-10-28	2,340	2,360	2,340	2,360	526,300	2,360
1996-10-25	2,350	2,360	2,340	2,350	343,200	2,350
1996-10-24	2,360	2,360	2,350	2,350	315,800	2,350
1996-10-23	2,350	2,360	2,340	2,360	194,000	2,360
1996-10-22	2,350	2,370	2,350	2,370	367,200	2,370
1996-10-21	2,380	2,380	2,360	2,370	223,500	2,370
1996-10-18	2,370	2,390	2,360	2,380	855,100	2,380
1996-10-17	2,370	2,370	2,340	2,360	357,200	2,360
1996-10-16	2,380	2,380	2,350	2,360	326,100	2,360
1996-10-15	2,360	2,360	2,350	2,360	203,600	2,360
1996-10-14	2,350	2,370	2,350	2,360	169,000	2,360
1996-10-11	2,350	2,370	2,340	2,370	214,900	2,370
1996-10-09	2,350	2,360	2,340	2,350	196,100	2,350
1996-10-08	2,370	2,370	2,360	2,370	140,900	2,370
1996-10-07	2,370	2,390	2,360	2,370	76,400	2,370
1996-10-04	2,400	2,410	2,390	2,410	168,000	2,410
1996-10-03	2,400	2,400	2,370	2,390	97,600	2,390
1996-10-02	2,400	2,400	2,380	2,400	128,200	2,400
1996-10-01	2,400	2,400	2,370	2,390	203,400	2,390
1996-09-30	2,360	2,380	2,360	2,360	113,300	2,360
1996-09-27	2,380	2,380	2,370	2,380	166,500	2,380
1996-09-26	2,400	2,400	2,360	2,380	250,900	2,380
1996-09-25	2,410	2,420	2,400	2,410	179,700	2,410
1996-09-24	2,400	2,420	2,400	2,420	381,700	2,420
1996-09-20	2,430	2,430	2,390	2,400	769,700	2,400
1996-09-19	2,410	2,430	2,400	2,420	525,700	2,420
1996-09-18	2,410	2,420	2,400	2,410	732,100	2,410
1996-09-17	2,420	2,430	2,400	2,420	589,200	2,420
1996-09-13	2,410	2,420	2,390	2,400	600,300	2,400
1996-09-12	2,400	2,400	2,390	2,390	237,800	2,390
1996-09-11	2,410	2,410	2,390	2,400	162,800	2,400
1996-09-10	2,390	2,400	2,380	2,390	205,700	2,390
1996-09-09	2,380	2,390	2,370	2,370	2,224,700	2,370
1996-09-06	2,390	2,390	2,370	2,380	297,300	2,380
1996-09-05	2,400	2,420	2,390	2,390	294,400	2,390
1996-09-04	2,400	2,410	2,380	2,400	258,000	2,400
1996-09-03	2,400	2,410	2,380	2,400	172,400	2,400
1996-09-02	2,420	2,420	2,380	2,380	244,900	2,380
1996-08-30	2,430	2,430	2,400	2,400	278,900	2,400
1996-08-29	2,420	2,430	2,410	2,420	117,000	2,420
1996-08-28	2,430	2,440	2,420	2,430	169,700	2,430
1996-08-27	2,430	2,440	2,420	2,440	132,100	2,440
1996-08-26	2,440	2,440	2,420	2,420	189,600	2,420
1996-08-23	2,430	2,440	2,420	2,420	236,400	2,420
1996-08-22	2,430	2,440	2,430	2,440	152,100	2,440
1996-08-21	2,430	2,440	2,420	2,430	186,900	2,430
1996-08-20	2,440	2,440	2,430	2,440	201,300	2,440
1996-08-19	2,440	2,440	2,410	2,440	208,200	2,440
1996-08-16	2,430	2,430	2,410	2,430	94,300	2,430
1996-08-15	2,440	2,450	2,420	2,430	150,500	2,430
1996-08-14	2,400	2,450	2,400	2,450	312,500	2,450
1996-08-13	2,420	2,430	2,410	2,420	181,100	2,420
1996-08-12	2,420	2,420	2,400	2,420	119,100	2,420
1996-08-09	2,420	2,430	2,400	2,410	180,600	2,410
1996-08-08	2,440	2,440	2,410	2,420	112,100	2,420
1996-08-07	2,430	2,440	2,400	2,400	206,900	2,400
1996-08-06	2,430	2,440	2,420	2,420	262,000	2,420
1996-08-05	2,460	2,460	2,440	2,450	346,900	2,450
1996-08-02	2,480	2,480	2,430	2,450	295,200	2,450
1996-08-01	2,410	2,460	2,400	2,440	325,400	2,440
1996-07-31	2,450	2,450	2,390	2,390	181,800	2,390
1996-07-30	2,390	2,420	2,390	2,420	200,400	2,420
1996-07-29	2,410	2,420	2,390	2,390	190,200	2,390
1996-07-26	2,400	2,410	2,390	2,410	104,900	2,410
1996-07-25	2,380	2,410	2,380	2,400	231,200	2,400
1996-07-24	2,390	2,390	2,370	2,370	232,800	2,370
1996-07-23	2,400	2,410	2,380	2,400	276,500	2,400
1996-07-22	2,420	2,420	2,400	2,410	301,300	2,410
1996-07-19	2,410	2,430	2,410	2,410	509,100	2,410
1996-07-18	2,400	2,410	2,390	2,390	309,300	2,390
1996-07-17	2,390	2,410	2,390	2,400	214,900	2,400
1996-07-16	2,390	2,400	2,370	2,370	662,400	2,370
1996-07-15	2,400	2,410	2,390	2,390	354,700	2,390
1996-07-12	2,400	2,410	2,400	2,400	269,800	2,400
1996-07-11	2,410	2,420	2,400	2,400	420,700	2,400
1996-07-10	2,430	2,440	2,410	2,410	519,200	2,410
1996-07-09	2,430	2,450	2,430	2,440	403,300	2,440
1996-07-08	2,430	2,430	2,410	2,420	218,900	2,420
1996-07-05	2,450	2,460	2,430	2,450	283,600	2,450
1996-07-04	2,440	2,450	2,420	2,450	227,100	2,450
1996-07-03	2,450	2,450	2,430	2,440	275,000	2,440
1996-07-02	2,480	2,480	2,430	2,450	308,800	2,450
1996-07-01	2,470	2,470	2,450	2,460	403,600	2,460
1996-06-28	2,470	2,480	2,460	2,480	279,000	2,480
1996-06-27	2,470	2,470	2,440	2,450	231,600	2,450
1996-06-26	2,470	2,480	2,460	2,470	173,100	2,470
1996-06-25	2,460	2,470	2,460	2,460	342,300	2,460
1996-06-24	2,480	2,490	2,450	2,450	375,300	2,450
1996-06-21	2,470	2,490	2,460	2,480	300,200	2,480
1996-06-20	2,470	2,470	2,430	2,450	444,400	2,450
1996-06-19	2,440	2,460	2,430	2,440	315,600	2,440
1996-06-18	2,460	2,460	2,430	2,430	401,500	2,430
1996-06-17	2,470	2,480	2,450	2,460	862,400	2,460
1996-06-14	2,460	2,480	2,440	2,450	969,100	2,450
1996-06-13	2,490	2,500	2,460	2,460	273,900	2,460
1996-06-12	2,520	2,530	2,490	2,500	356,400	2,500
1996-06-11	2,520	2,530	2,510	2,530	121,100	2,530
1996-06-10	2,530	2,540	2,510	2,520	245,200	2,520
1996-06-07	2,530	2,540	2,510	2,510	156,200	2,510
1996-06-06	2,540	2,550	2,520	2,530	217,500	2,530
1996-06-05	2,550	2,550	2,520	2,540	174,400	2,540
1996-06-04	2,550	2,560	2,540	2,550	96,000	2,550
1996-06-03	2,510	2,530	2,500	2,530	293,000	2,530
1996-05-31	2,520	2,520	2,510	2,510	175,200	2,510
1996-05-30	2,510	2,520	2,500	2,510	263,200	2,510
1996-05-29	2,530	2,540	2,520	2,520	331,400	2,520
1996-05-28	2,530	2,540	2,520	2,530	398,900	2,530
1996-05-27	2,570	2,570	2,520	2,520	316,200	2,520
1996-05-24	2,550	2,570	2,550	2,570	270,700	2,570
1996-05-23	2,580	2,590	2,550	2,550	274,000	2,550
1996-05-22	2,590	2,590	2,550	2,580	282,200	2,580
1996-05-21	2,580	2,590	2,580	2,590	184,600	2,590
1996-05-20	2,610	2,630	2,570	2,620	428,700	2,620
1996-05-17	2,610	2,630	2,560	2,590	195,800	2,590
1996-05-16	2,600	2,630	2,600	2,610	183,400	2,610
1996-05-15	2,570	2,590	2,560	2,590	403,900	2,590
1996-05-14	2,550	2,570	2,540	2,550	127,700	2,550
1996-05-13	2,580	2,580	2,550	2,550	194,400	2,550
1996-05-10	2,570	2,590	2,560	2,560	264,800	2,560
1996-05-09	2,620	2,620	2,580	2,590	294,200	2,590
1996-05-08	2,610	2,630	2,600	2,630	266,200	2,630
1996-05-07	2,640	2,640	2,600	2,610	369,100	2,610
1996-05-02	2,640	2,650	2,610	2,630	293,500	2,630
1996-05-01	2,650	2,670	2,630	2,630	356,400	2,630
1996-04-30	2,620	2,660	2,620	2,650	235,300	2,650
1996-04-26	2,650	2,660	2,650	2,660	439,800	2,660
1996-04-25	2,650	2,660	2,640	2,660	497,600	2,660
1996-04-24	2,640	2,650	2,630	2,650	558,400	2,650
1996-04-23	2,620	2,650	2,620	2,640	1,100,300	2,640
1996-04-22	2,620	2,620	2,570	2,600	694,200	2,600
1996-04-19	2,620	2,630	2,610	2,620	622,600	2,620
1996-04-18	2,620	2,620	2,600	2,610	439,900	2,610
1996-04-17	2,620	2,640	2,610	2,620	797,200	2,620
1996-04-16	2,600	2,620	2,570	2,620	693,500	2,620
1996-04-15	2,520	2,580	2,520	2,570	632,000	2,570
1996-04-12	2,540	2,540	2,500	2,520	620,800	2,520
1996-04-11	2,500	2,510	2,490	2,500	188,800	2,500
1996-04-10	2,530	2,540	2,510	2,510	196,500	2,510
1996-04-09	2,520	2,550	2,510	2,530	230,400	2,530
1996-04-08	2,520	2,520	2,500	2,520	220,000	2,520
1996-04-05	2,510	2,530	2,500	2,530	263,000	2,530
1996-04-04	2,500	2,520	2,490	2,500	130,700	2,500
1996-04-03	2,520	2,520	2,480	2,510	305,900	2,510
1996-04-02	2,500	2,510	2,490	2,510	259,400	2,510
1996-04-01	2,500	2,500	2,480	2,500	519,700	2,500
1996-03-29	2,470	2,480	2,440	2,460	361,600	2,460
1996-03-28	2,480	2,480	2,440	2,440	294,100	2,440
1996-03-27	2,510	2,510	2,480	2,480	287,800	2,480
1996-03-26	2,530	2,530	2,470	2,470	429,000	2,470
1996-03-25	2,530	2,550	2,490	2,520	580,900	2,520
1996-03-22	2,490	2,520	2,480	2,490	1,272,000	2,490
1996-03-21	2,490	2,500	2,460	2,480	1,348,600	2,480
1996-03-19	2,440	2,460	2,400	2,420	1,081,900	2,420
1996-03-18	2,420	2,430	2,410	2,430	290,000	2,430
1996-03-15	2,420	2,430	2,400	2,410	335,700	2,410
1996-03-14	2,420	2,430	2,410	2,420	195,800	2,420
1996-03-13	2,420	2,430	2,410	2,420	197,900	2,420
1996-03-12	2,430	2,440	2,410	2,430	126,900	2,430
1996-03-11	2,440	2,440	2,430	2,430	145,200	2,430
1996-03-08	2,400	2,460	2,390	2,450	1,155,900	2,450
1996-03-07	2,430	2,430	2,420	2,420	194,400	2,420
1996-03-06	2,450	2,450	2,430	2,440	189,700	2,440
1996-03-05	2,460	2,470	2,450	2,450	218,900	2,450
1996-03-04	2,460	2,470	2,440	2,460	222,000	2,460
1996-03-01	2,440	2,460	2,420	2,450	316,800	2,450
1996-02-29	2,440	2,440	2,420	2,430	173,500	2,430
1996-02-28	2,420	2,440	2,420	2,430	142,800	2,430
1996-02-27	2,430	2,440	2,410	2,420	292,300	2,420
1996-02-26	2,430	2,440	2,420	2,430	182,400	2,430
1996-02-23	2,450	2,450	2,430	2,430	177,300	2,430
1996-02-22	2,460	2,460	2,430	2,440	209,900	2,440
1996-02-21	2,470	2,470	2,450	2,450	268,800	2,450
1996-02-20	2,470	2,470	2,460	2,470	169,700	2,470
1996-02-19	2,470	2,470	2,450	2,460	179,800	2,460
1996-02-16	2,480	2,480	2,460	2,470	305,700	2,470
1996-02-15	2,480	2,490	2,470	2,470	90,400	2,470
1996-02-14	2,480	2,490	2,480	2,490	155,800	2,490
1996-02-13	2,480	2,490	2,470	2,480	306,800	2,480
1996-02-09	2,480	2,490	2,470	2,480	135,800	2,480
1996-02-08	2,490	2,490	2,480	2,480	255,200	2,480
1996-02-07	2,490	2,500	2,470	2,490	442,900	2,490
1996-02-06	2,470	2,490	2,470	2,490	217,100	2,490
1996-02-05	2,480	2,490	2,470	2,470	219,300	2,470
1996-02-02	2,500	2,500	2,470	2,490	428,700	2,490
1996-02-01	2,490	2,500	2,480	2,500	275,100	2,500
1996-01-31	2,490	2,490	2,470	2,490	249,300	2,490
1996-01-30	2,490	2,490	2,470	2,480	159,500	2,480
1996-01-29	2,470	2,490	2,470	2,480	406,000	2,480
1996-01-26	2,480	2,490	2,460	2,460	186,800	2,460
1996-01-25	2,490	2,490	2,470	2,470	489,500	2,470
1996-01-24	2,490	2,490	2,470	2,490	521,900	2,490
1996-01-23	2,480	2,490	2,470	2,490	595,600	2,490
1996-01-22	2,470	2,480	2,460	2,470	182,300	2,470
1996-01-19	2,470	2,480	2,450	2,470	265,000	2,470
1996-01-18	2,480	2,480	2,450	2,450	336,400	2,450
1996-01-17	2,470	2,480	2,460	2,480	131,800	2,480
1996-01-16	2,480	2,480	2,450	2,470	278,300	2,470
1996-01-12	2,470	2,500	2,450	2,450	534,000	2,450
1996-01-11	2,470	2,480	2,450	2,460	707,400	2,460
1996-01-10	2,480	2,480	2,460	2,470	194,600	2,470
1996-01-09	2,460	2,480	2,460	2,480	189,900	2,480
1996-01-08	2,480	2,490	2,460	2,460	190,500	2,460
1996-01-05	2,500	2,520	2,470	2,490	328,300	2,490
1996-01-04	2,480	2,500	2,470	2,480	204,600	2,480

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