9502 中部電力(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,010	2,030	1,990	1,990	56,500	1,990
1997-12-29	2,010	2,010	1,980	2,000	244,000	2,000
1997-12-26	1,990	2,000	1,980	1,980	145,100	1,980
1997-12-25	2,010	2,010	1,980	2,000	238,000	2,000
1997-12-24	2,000	2,010	1,980	2,010	337,800	2,010
1997-12-22	2,000	2,010	1,980	1,990	434,800	1,990
1997-12-19	2,020	2,020	1,990	2,000	504,800	2,000
1997-12-18	2,020	2,030	2,010	2,020	223,500	2,020
1997-12-17	2,030	2,030	2,010	2,030	359,600	2,030
1997-12-16	2,020	2,040	2,010	2,030	367,000	2,030
1997-12-15	2,000	2,020	1,990	2,020	312,800	2,020
1997-12-12	2,000	2,010	1,990	2,000	938,100	2,000
1997-12-11	2,010	2,020	2,000	2,000	213,000	2,000
1997-12-10	2,010	2,020	2,000	2,010	533,200	2,010
1997-12-09	1,960	1,990	1,960	1,980	291,600	1,980
1997-12-08	1,970	1,980	1,930	1,960	307,300	1,960
1997-12-05	2,010	2,020	1,950	1,980	1,086,800	1,980
1997-12-04	2,010	2,020	2,000	2,000	180,100	2,000
1997-12-03	2,010	2,020	2,010	2,010	152,400	2,010
1997-12-02	2,040	2,040	2,010	2,030	391,600	2,030
1997-12-01	2,050	2,050	2,010	2,030	551,600	2,030
1997-11-28	2,040	2,050	2,030	2,050	306,600	2,050
1997-11-27	2,030	2,040	2,020	2,030	256,000	2,030
1997-11-26	2,020	2,030	2,000	2,030	524,400	2,030
1997-11-25	1,980	2,030	1,980	2,000	397,000	2,000
1997-11-21	2,040	2,070	2,040	2,040	346,300	2,040
1997-11-20	2,070	2,080	2,030	2,040	376,700	2,040
1997-11-19	2,070	2,070	2,030	2,030	446,200	2,030
1997-11-18	2,050	2,080	2,050	2,080	290,300	2,080
1997-11-17	2,030	2,080	2,030	2,080	530,500	2,080
1997-11-14	2,040	2,060	2,030	2,060	477,500	2,060
1997-11-13	2,030	2,060	2,020	2,050	543,400	2,050
1997-11-12	2,030	2,050	2,020	2,020	386,500	2,020
1997-11-11	2,050	2,060	2,030	2,040	561,900	2,040
1997-11-10	2,010	2,040	2,000	2,030	608,000	2,030
1997-11-07	2,000	2,030	2,000	2,030	255,500	2,030
1997-11-06	2,010	2,020	2,000	2,020	274,200	2,020
1997-11-05	2,040	2,040	2,000	2,030	192,400	2,030
1997-11-04	2,050	2,050	2,020	2,030	222,300	2,030
1997-10-31	2,040	2,050	2,020	2,040	500,200	2,040
1997-10-30	2,010	2,050	2,000	2,040	322,000	2,040
1997-10-29	2,020	2,040	2,010	2,020	243,900	2,020
1997-10-28	1,990	2,010	1,980	2,000	248,600	2,000
1997-10-27	1,980	2,010	1,980	2,010	179,600	2,010
1997-10-24	1,980	2,010	1,970	2,010	344,800	2,010
1997-10-23	2,020	2,030	1,990	1,990	538,700	1,990
1997-10-22	1,990	2,040	1,980	2,030	671,600	2,030
1997-10-21	1,990	2,010	1,980	1,980	253,200	1,980
1997-10-20	2,000	2,010	1,990	1,990	308,500	1,990
1997-10-17	2,000	2,010	1,990	2,000	192,100	2,000
1997-10-16	2,000	2,020	1,990	2,010	398,100	2,010
1997-10-15	2,010	2,010	1,990	2,000	226,400	2,000
1997-10-14	2,010	2,010	1,980	2,000	395,600	2,000
1997-10-13	2,000	2,010	1,990	2,000	393,700	2,000
1997-10-09	2,020	2,020	2,000	2,000	372,300	2,000
1997-10-08	2,010	2,020	2,000	2,020	293,200	2,020
1997-10-07	2,010	2,020	2,000	2,010	150,500	2,010
1997-10-06	2,010	2,030	2,000	2,010	292,400	2,010
1997-10-03	2,000	2,020	2,000	2,000	223,800	2,000
1997-10-02	2,010	2,020	2,000	2,000	351,300	2,000
1997-10-01	2,030	2,030	2,000	2,010	215,800	2,010
1997-09-30	2,030	2,050	2,020	2,050	188,000	2,050
1997-09-29	2,030	2,040	2,020	2,020	185,900	2,020
1997-09-26	2,070	2,080	2,030	2,030	467,000	2,030
1997-09-25	2,090	2,090	2,060	2,060	308,200	2,060
1997-09-24	2,090	2,120	2,080	2,120	540,400	2,120
1997-09-22	2,070	2,100	2,070	2,070	418,900	2,070
1997-09-19	2,070	2,070	2,060	2,070	212,100	2,070
1997-09-18	2,060	2,080	2,050	2,060	832,100	2,060
1997-09-17	2,070	2,070	2,050	2,050	281,900	2,050
1997-09-16	2,060	2,070	2,050	2,070	353,500	2,070
1997-09-12	2,050	2,060	2,040	2,050	676,200	2,050
1997-09-11	2,050	2,060	2,040	2,050	313,200	2,050
1997-09-10	2,060	2,060	2,040	2,060	400,400	2,060
1997-09-09	2,050	2,060	2,040	2,060	215,500	2,060
1997-09-08	2,020	2,050	2,020	2,050	267,500	2,050
1997-09-05	2,030	2,040	2,020	2,040	264,600	2,040
1997-09-04	2,020	2,050	2,010	2,040	457,700	2,040
1997-09-03	2,020	2,030	2,010	2,020	705,600	2,020
1997-09-02	2,020	2,030	2,010	2,020	452,300	2,020
1997-09-01	2,020	2,030	2,010	2,010	523,100	2,010
1997-08-29	2,010	2,030	2,010	2,020	1,332,000	2,020
1997-08-28	2,010	2,030	2,010	2,010	404,600	2,010
1997-08-27	2,010	2,020	2,000	2,010	172,400	2,010
1997-08-26	2,030	2,030	1,990	2,020	1,008,500	2,020
1997-08-25	2,010	2,030	2,010	2,030	333,000	2,030
1997-08-22	2,030	2,030	2,010	2,010	408,600	2,010
1997-08-21	2,040	2,040	2,020	2,030	385,400	2,030
1997-08-20	2,030	2,040	2,020	2,040	470,400	2,040
1997-08-19	2,040	2,040	2,020	2,030	293,500	2,030
1997-08-18	2,020	2,030	2,010	2,030	279,300	2,030
1997-08-15	2,030	2,030	2,020	2,020	196,400	2,020
1997-08-14	2,030	2,040	2,020	2,030	814,600	2,030
1997-08-13	2,030	2,040	2,020	2,040	411,500	2,040
1997-08-12	2,030	2,040	2,020	2,030	197,400	2,030
1997-08-11	2,010	2,030	2,010	2,020	247,000	2,020
1997-08-08	2,020	2,050	2,010	2,050	266,600	2,050
1997-08-07	2,040	2,040	2,020	2,020	149,600	2,020
1997-08-06	2,030	2,040	2,020	2,040	173,400	2,040
1997-08-05	2,040	2,050	2,020	2,040	387,400	2,040
1997-08-04	2,030	2,030	2,020	2,020	122,300	2,020
1997-08-01	2,020	2,040	2,020	2,030	318,700	2,030
1997-07-31	2,010	2,020	2,010	2,020	131,000	2,020
1997-07-30	2,010	2,020	2,010	2,010	166,100	2,010
1997-07-29	2,030	2,040	2,010	2,010	273,200	2,010
1997-07-28	2,030	2,040	2,020	2,030	380,100	2,030
1997-07-25	2,030	2,030	2,020	2,030	421,900	2,030
1997-07-24	2,020	2,040	2,020	2,030	396,300	2,030
1997-07-23	2,060	2,060	2,020	2,020	247,600	2,020
1997-07-22	2,020	2,040	2,010	2,040	315,100	2,040
1997-07-18	2,040	2,040	2,010	2,020	466,500	2,020
1997-07-17	2,040	2,050	2,010	2,030	523,200	2,030
1997-07-16	2,040	2,050	2,030	2,040	284,300	2,040
1997-07-15	2,060	2,060	2,030	2,040	250,000	2,040
1997-07-14	2,060	2,060	2,030	2,050	173,600	2,050
1997-07-11	2,070	2,070	2,050	2,060	159,000	2,060
1997-07-10	2,040	2,070	2,030	2,070	152,800	2,070
1997-07-09	2,050	2,070	2,040	2,040	484,500	2,040
1997-07-08	2,080	2,080	2,050	2,070	371,300	2,070
1997-07-07	2,040	2,050	2,020	2,050	311,200	2,050
1997-07-04	2,080	2,090	2,040	2,040	333,300	2,040
1997-07-03	2,090	2,090	2,060	2,090	207,000	2,090
1997-07-02	2,090	2,100	2,060	2,100	220,300	2,100
1997-07-01	2,070	2,070	2,050	2,060	350,900	2,060
1997-06-30	2,080	2,080	2,050	2,070	309,000	2,070
1997-06-27	2,060	2,070	2,050	2,060	604,300	2,060
1997-06-26	2,100	2,110	2,050	2,050	424,600	2,050
1997-06-25	2,110	2,120	2,080	2,100	570,100	2,100
1997-06-24	2,120	2,120	2,100	2,110	270,300	2,110
1997-06-23	2,120	2,120	2,110	2,120	321,600	2,120
1997-06-20	2,130	2,130	2,110	2,120	276,400	2,120
1997-06-19	2,120	2,140	2,110	2,130	273,000	2,130
1997-06-18	2,140	2,140	2,110	2,130	191,600	2,130
1997-06-17	2,140	2,150	2,130	2,140	251,800	2,140
1997-06-16	2,140	2,150	2,130	2,140	264,300	2,140
1997-06-13	2,150	2,170	2,120	2,140	1,478,400	2,140
1997-06-12	2,130	2,130	2,120	2,130	359,700	2,130
1997-06-11	2,130	2,140	2,120	2,120	408,300	2,120
1997-06-10	2,110	2,130	2,100	2,130	228,200	2,130
1997-06-09	2,100	2,120	2,090	2,120	162,500	2,120
1997-06-06	2,090	2,100	2,080	2,100	202,100	2,100
1997-06-05	2,100	2,120	2,080	2,100	265,100	2,100
1997-06-04	2,090	2,100	2,080	2,090	301,300	2,090
1997-06-03	2,090	2,100	2,080	2,090	510,600	2,090
1997-06-02	2,100	2,120	2,090	2,100	459,700	2,100
1997-05-30	2,110	2,110	2,090	2,110	345,500	2,110
1997-05-29	2,130	2,130	2,100	2,110	233,400	2,110
1997-05-28	2,130	2,130	2,100	2,130	326,200	2,130
1997-05-27	2,130	2,130	2,090	2,110	380,100	2,110
1997-05-26	2,140	2,140	2,120	2,130	228,600	2,130
1997-05-23	2,150	2,150	2,130	2,140	437,400	2,140
1997-05-22	2,100	2,140	2,100	2,140	443,900	2,140
1997-05-21	2,110	2,130	2,100	2,100	308,700	2,100
1997-05-20	2,090	2,110	2,090	2,100	587,700	2,100
1997-05-19	2,060	2,080	2,060	2,080	316,700	2,080
1997-05-16	2,070	2,090	2,060	2,060	455,900	2,060
1997-05-15	2,080	2,090	2,060	2,070	207,700	2,070
1997-05-14	2,090	2,100	2,080	2,100	129,900	2,100
1997-05-13	2,100	2,110	2,080	2,080	246,400	2,080
1997-05-12	2,060	2,100	2,060	2,100	246,700	2,100
1997-05-09	2,070	2,080	2,060	2,060	343,300	2,060
1997-05-08	2,060	2,070	2,050	2,070	145,200	2,070
1997-05-07	2,070	2,070	2,060	2,070	330,000	2,070
1997-05-06	2,070	2,080	2,050	2,070	423,900	2,070
1997-05-02	2,070	2,070	2,040	2,060	262,000	2,060
1997-05-01	2,090	2,090	2,040	2,070	925,400	2,070
1997-04-30	2,070	2,080	2,060	2,070	242,900	2,070
1997-04-28	2,080	2,080	2,060	2,070	66,900	2,070
1997-04-25	2,090	2,090	2,060	2,070	297,700	2,070
1997-04-24	2,090	2,090	2,070	2,090	391,700	2,090
1997-04-23	2,090	2,100	2,080	2,090	354,100	2,090
1997-04-22	2,090	2,090	2,060	2,070	304,200	2,070
1997-04-21	2,090	2,110	2,090	2,100	564,900	2,100
1997-04-18	2,090	2,090	2,060	2,080	553,500	2,080
1997-04-17	2,010	2,050	2,010	2,050	144,800	2,050
1997-04-16	2,010	2,050	2,000	2,040	611,400	2,040
1997-04-15	1,990	2,020	1,990	2,010	346,700	2,010
1997-04-14	1,980	2,010	1,980	1,990	281,800	1,990
1997-04-11	2,000	2,020	1,990	2,000	504,200	2,000
1997-04-10	2,010	2,020	2,000	2,000	323,900	2,000
1997-04-09	2,030	2,040	2,010	2,020	307,800	2,020
1997-04-08	2,030	2,040	2,020	2,040	264,800	2,040
1997-04-07	2,060	2,070	2,030	2,040	271,900	2,040
1997-04-04	2,140	2,140	2,050	2,060	516,700	2,060
1997-04-03	2,130	2,170	2,090	2,100	199,000	2,100
1997-04-02	2,090	2,140	2,060	2,130	212,500	2,130
1997-04-01	2,040	2,090	2,030	2,090	521,800	2,090
1997-03-31	2,070	2,130	2,010	2,010	214,800	2,010
1997-03-28	2,050	2,060	2,020	2,060	365,800	2,060
1997-03-27	2,180	2,180	2,080	2,090	330,100	2,090
1997-03-26	2,190	2,200	2,150	2,180	266,700	2,180
1997-03-25	2,180	2,200	2,170	2,200	449,600	2,200
1997-03-24	2,210	2,230	2,160	2,180	245,300	2,180
1997-03-21	2,180	2,190	2,160	2,180	341,400	2,180
1997-03-19	2,180	2,190	2,160	2,180	300,500	2,180
1997-03-18	2,160	2,200	2,150	2,180	374,900	2,180
1997-03-17	2,160	2,170	2,130	2,140	316,700	2,140
1997-03-14	2,120	2,170	2,120	2,160	968,000	2,160
1997-03-13	2,160	2,160	2,130	2,150	389,200	2,150
1997-03-12	2,150	2,170	2,140	2,160	316,700	2,160
1997-03-11	2,140	2,160	2,130	2,140	242,400	2,140
1997-03-10	2,120	2,130	2,110	2,130	232,800	2,130
1997-03-07	2,100	2,130	2,090	2,130	207,400	2,130
1997-03-06	2,110	2,120	2,090	2,100	406,000	2,100
1997-03-05	2,120	2,120	2,090	2,090	579,300	2,090
1997-03-04	2,110	2,120	2,110	2,110	410,400	2,110
1997-03-03	2,120	2,130	2,100	2,110	305,900	2,110
1997-02-28	2,150	2,150	2,130	2,130	305,800	2,130
1997-02-27	2,100	2,130	2,090	2,130	124,500	2,130
1997-02-26	2,130	2,140	2,110	2,130	250,900	2,130
1997-02-25	2,090	2,130	2,080	2,130	455,600	2,130
1997-02-24	2,070	2,090	2,060	2,090	344,500	2,090
1997-02-21	2,050	2,060	2,040	2,050	688,500	2,050
1997-02-20	2,080	2,090	2,070	2,070	427,600	2,070
1997-02-19	2,060	2,060	2,030	2,040	588,800	2,040
1997-02-18	2,050	2,070	2,040	2,050	298,100	2,050
1997-02-17	2,050	2,070	2,040	2,050	313,300	2,050
1997-02-14	2,020	2,050	2,010	2,020	482,000	2,020
1997-02-13	2,040	2,040	2,010	2,010	685,500	2,010
1997-02-12	2,040	2,050	2,010	2,020	662,100	2,020
1997-02-10	2,030	2,050	2,020	2,040	979,300	2,040
1997-02-07	2,080	2,090	2,020	2,030	1,144,600	2,030
1997-02-06	2,150	2,160	2,100	2,120	780,700	2,120
1997-02-05	2,200	2,210	2,160	2,170	626,600	2,170
1997-02-04	2,220	2,230	2,210	2,220	641,400	2,220
1997-02-03	2,240	2,250	2,230	2,230	320,200	2,230
1997-01-31	2,230	2,260	2,210	2,230	290,800	2,230
1997-01-30	2,230	2,230	2,180	2,200	758,500	2,200
1997-01-29	2,280	2,280	2,230	2,250	588,000	2,250
1997-01-28	2,250	2,300	2,240	2,280	172,500	2,280
1997-01-27	2,240	2,260	2,230	2,260	168,100	2,260
1997-01-24	2,250	2,260	2,230	2,250	320,300	2,250
1997-01-23	2,280	2,290	2,250	2,260	481,300	2,260
1997-01-22	2,280	2,300	2,270	2,280	299,300	2,280
1997-01-21	2,260	2,290	2,250	2,260	384,300	2,260
1997-01-20	2,280	2,280	2,240	2,250	737,500	2,250
1997-01-17	2,240	2,280	2,230	2,260	292,200	2,260
1997-01-16	2,250	2,260	2,230	2,250	281,000	2,250
1997-01-14	2,230	2,260	2,200	2,260	479,900	2,260
1997-01-13	2,200	2,280	2,160	2,240	522,100	2,240
1997-01-10	2,260	2,280	2,200	2,200	698,500	2,200
1997-01-09	2,290	2,300	2,260	2,260	369,000	2,260
1997-01-08	2,310	2,310	2,290	2,290	411,300	2,290
1997-01-07	2,330	2,330	2,310	2,310	259,800	2,310
1997-01-06	2,310	2,330	2,310	2,320	101,700	2,320

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