9502 中部電力(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,285	2,290	2,280	2,280	83,200	2,280
1998-12-29	2,285	2,290	2,280	2,285	120,800	2,285
1998-12-28	2,285	2,290	2,280	2,280	159,200	2,280
1998-12-25	2,270	2,295	2,270	2,285	196,900	2,285
1998-12-24	2,280	2,285	2,270	2,270	510,600	2,270
1998-12-22	2,290	2,290	2,280	2,280	407,900	2,280
1998-12-21	2,270	2,290	2,265	2,285	396,600	2,285
1998-12-18	2,285	2,285	2,270	2,270	396,500	2,270
1998-12-17	2,275	2,290	2,275	2,275	842,000	2,275
1998-12-16	2,285	2,290	2,275	2,280	363,700	2,280
1998-12-15	2,275	2,285	2,270	2,285	465,900	2,285
1998-12-14	2,255	2,275	2,255	2,270	420,900	2,270
1998-12-11	2,230	2,280	2,230	2,265	979,300	2,265
1998-12-10	2,300	2,305	2,270	2,270	568,000	2,270
1998-12-09	2,285	2,295	2,275	2,290	662,300	2,290
1998-12-08	2,285	2,305	2,275	2,285	853,900	2,285
1998-12-07	2,300	2,305	2,280	2,290	390,300	2,290
1998-12-04	2,300	2,310	2,295	2,310	420,500	2,310
1998-12-03	2,300	2,305	2,290	2,295	388,300	2,295
1998-12-02	2,335	2,335	2,300	2,315	425,100	2,315
1998-12-01	2,340	2,340	2,295	2,335	965,200	2,335
1998-11-30	2,325	2,325	2,290	2,300	466,000	2,300
1998-11-27	2,340	2,350	2,325	2,325	527,100	2,325
1998-11-26	2,335	2,340	2,315	2,340	293,500	2,340
1998-11-25	2,355	2,360	2,325	2,335	482,700	2,335
1998-11-24	2,340	2,365	2,340	2,360	502,300	2,360
1998-11-20	2,340	2,340	2,310	2,330	250,900	2,330
1998-11-19	2,330	2,335	2,320	2,325	227,600	2,325
1998-11-18	2,310	2,330	2,305	2,315	576,700	2,315
1998-11-17	2,315	2,315	2,300	2,310	209,100	2,310
1998-11-16	2,320	2,325	2,305	2,325	191,500	2,325
1998-11-13	2,300	2,320	2,285	2,320	294,900	2,320
1998-11-12	2,290	2,310	2,280	2,280	349,000	2,280
1998-11-11	2,300	2,320	2,300	2,320	145,000	2,320
1998-11-10	2,305	2,310	2,290	2,300	191,900	2,300
1998-11-09	2,340	2,340	2,305	2,320	258,300	2,320
1998-11-06	2,350	2,350	2,320	2,340	289,900	2,340
1998-11-05	2,340	2,350	2,325	2,345	577,400	2,345
1998-11-04	2,335	2,340	2,310	2,330	613,700	2,330
1998-11-02	2,300	2,310	2,295	2,310	332,700	2,310
1998-10-30	2,300	2,300	2,285	2,290	486,800	2,290
1998-10-29	2,270	2,300	2,265	2,300	362,100	2,300
1998-10-28	2,265	2,290	2,265	2,270	460,900	2,270
1998-10-27	2,240	2,275	2,235	2,270	469,700	2,270
1998-10-26	2,240	2,265	2,220	2,225	392,600	2,225
1998-10-23	2,250	2,310	2,250	2,300	917,800	2,300
1998-10-22	2,175	2,230	2,175	2,200	763,000	2,200
1998-10-21	2,200	2,230	2,170	2,195	790,600	2,195
1998-10-20	2,180	2,185	2,165	2,185	479,500	2,185
1998-10-19	2,160	2,170	2,155	2,160	410,500	2,160
1998-10-16	2,160	2,185	2,150	2,150	584,100	2,150
1998-10-15	2,165	2,175	2,160	2,165	396,400	2,165
1998-10-14	2,205	2,210	2,155	2,155	554,300	2,155
1998-10-13	2,230	2,240	2,215	2,215	972,000	2,215
1998-10-12	2,260	2,280	2,255	2,260	958,400	2,260
1998-10-09	2,260	2,300	2,260	2,280	819,000	2,280
1998-10-08	2,265	2,280	2,250	2,265	910,200	2,265
1998-10-07	2,280	2,300	2,250	2,270	1,006,600	2,270
1998-10-06	2,280	2,305	2,270	2,275	1,311,600	2,275
1998-10-05	2,265	2,280	2,260	2,280	931,600	2,280
1998-10-02	2,205	2,265	2,200	2,260	1,239,500	2,260
1998-10-01	2,190	2,245	2,160	2,170	807,400	2,170
1998-09-30	2,165	2,185	2,160	2,185	715,000	2,185
1998-09-29	2,160	2,165	2,130	2,160	381,300	2,160
1998-09-28	2,130	2,160	2,130	2,160	280,200	2,160
1998-09-25	2,170	2,170	2,145	2,155	712,700	2,155
1998-09-24	2,170	2,200	2,170	2,200	890,800	2,200
1998-09-22	2,140	2,165	2,130	2,160	757,600	2,160
1998-09-21	2,130	2,150	2,120	2,140	615,700	2,140
1998-09-18	2,130	2,135	2,120	2,130	568,600	2,130
1998-09-17	2,145	2,145	2,115	2,130	522,800	2,130
1998-09-16	2,115	2,145	2,110	2,145	388,600	2,145
1998-09-14	2,115	2,125	2,100	2,115	277,400	2,115
1998-09-11	2,130	2,140	2,100	2,110	1,071,100	2,110
1998-09-10	2,135	2,160	2,130	2,150	606,800	2,150
1998-09-09	2,130	2,135	2,120	2,130	342,400	2,130
1998-09-08	2,130	2,135	2,115	2,130	421,000	2,130
1998-09-07	2,080	2,145	2,075	2,135	658,100	2,135
1998-09-04	2,080	2,085	2,075	2,080	262,900	2,080
1998-09-03	2,065	2,085	2,060	2,080	469,600	2,080
1998-09-02	2,085	2,090	2,070	2,070	312,300	2,070
1998-09-01	2,070	2,080	2,060	2,080	311,200	2,080
1998-08-31	2,080	2,100	2,070	2,080	545,800	2,080
1998-08-28	2,055	2,085	2,045	2,070	389,700	2,070
1998-08-27	2,070	2,070	2,040	2,055	292,900	2,055
1998-08-26	2,075	2,085	2,065	2,070	245,600	2,070
1998-08-25	2,080	2,085	2,075	2,085	334,300	2,085
1998-08-24	2,080	2,085	2,075	2,085	340,500	2,085
1998-08-21	2,100	2,105	2,090	2,100	245,800	2,100
1998-08-20	2,120	2,125	2,100	2,110	275,400	2,110
1998-08-19	2,095	2,110	2,095	2,110	202,700	2,110
1998-08-18	2,105	2,110	2,100	2,105	219,700	2,105
1998-08-17	2,105	2,105	2,090	2,090	286,000	2,090
1998-08-14	2,100	2,105	2,080	2,095	179,400	2,095
1998-08-13	2,075	2,105	2,075	2,105	110,400	2,105
1998-08-12	2,070	2,090	2,065	2,070	80,200	2,070
1998-08-11	2,075	2,095	2,070	2,070	187,300	2,070
1998-08-10	2,115	2,115	2,065	2,075	282,100	2,075
1998-08-07	2,130	2,130	2,110	2,120	166,600	2,120
1998-08-06	2,140	2,140	2,120	2,140	283,900	2,140
1998-08-05	2,115	2,125	2,110	2,125	288,500	2,125
1998-08-04	2,120	2,125	2,095	2,115	291,700	2,115
1998-08-03	2,120	2,120	2,100	2,115	154,900	2,115
1998-07-31	2,125	2,125	2,085	2,085	182,200	2,085
1998-07-30	2,085	2,100	2,085	2,085	181,600	2,085
1998-07-29	2,090	2,090	2,080	2,085	122,800	2,085
1998-07-28	2,090	2,100	2,085	2,090	198,200	2,090
1998-07-27	2,100	2,100	2,065	2,065	296,000	2,065
1998-07-24	2,100	2,120	2,100	2,110	170,500	2,110
1998-07-23	2,150	2,155	2,120	2,125	123,500	2,125
1998-07-22	2,150	2,170	2,140	2,155	302,400	2,155
1998-07-21	2,150	2,170	2,125	2,170	323,900	2,170
1998-07-17	2,145	2,145	2,110	2,135	371,400	2,135
1998-07-16	2,125	2,130	2,100	2,120	215,000	2,120
1998-07-15	2,140	2,140	2,125	2,130	280,200	2,130
1998-07-14	2,140	2,140	2,120	2,135	361,800	2,135
1998-07-13	2,105	2,140	2,090	2,140	414,200	2,140
1998-07-10	2,155	2,155	2,100	2,105	531,200	2,105
1998-07-09	2,160	2,165	2,150	2,155	212,600	2,155
1998-07-08	2,165	2,170	2,145	2,165	582,900	2,165
1998-07-07	2,130	2,170	2,130	2,135	625,300	2,135
1998-07-06	2,105	2,140	2,100	2,120	255,000	2,120
1998-07-03	2,090	2,115	2,090	2,100	417,400	2,100
1998-07-02	2,100	2,100	2,085	2,085	405,400	2,085
1998-07-01	2,085	2,095	2,080	2,095	377,000	2,095
1998-06-30	2,085	2,095	2,070	2,070	272,600	2,070
1998-06-29	2,085	2,090	2,075	2,080	262,100	2,080
1998-06-26	2,065	2,075	2,050	2,075	112,100	2,075
1998-06-25	2,080	2,080	2,050	2,065	261,300	2,065
1998-06-24	2,080	2,080	2,065	2,065	289,900	2,065
1998-06-23	2,070	2,085	2,065	2,065	438,300	2,065
1998-06-22	2,070	2,080	2,070	2,070	159,200	2,070
1998-06-19	2,075	2,085	2,070	2,075	692,600	2,075
1998-06-18	2,060	2,070	2,055	2,070	495,100	2,070
1998-06-17	2,035	2,050	2,025	2,040	355,800	2,040
1998-06-16	2,030	2,050	2,015	2,030	365,100	2,030
1998-06-15	2,025	2,030	2,005	2,030	604,600	2,030
1998-06-12	2,045	2,050	2,025	2,025	824,600	2,025
1998-06-11	2,070	2,070	2,050	2,055	284,100	2,055
1998-06-10	2,080	2,080	2,070	2,070	152,800	2,070
1998-06-09	2,065	2,080	2,060	2,080	259,800	2,080
1998-06-08	2,075	2,075	2,060	2,075	129,800	2,075
1998-06-05	2,080	2,085	2,075	2,075	317,200	2,075
1998-06-04	2,085	2,105	2,080	2,080	609,100	2,080
1998-06-03	2,050	2,065	2,045	2,065	391,300	2,065
1998-06-02	2,040	2,055	2,035	2,045	301,900	2,045
1998-06-01	2,055	2,055	2,020	2,020	187,200	2,020
1998-05-29	2,050	2,055	2,040	2,050	130,300	2,050
1998-05-28	2,040	2,060	2,040	2,055	340,900	2,055
1998-05-27	2,015	2,050	2,005	2,050	245,600	2,050
1998-05-26	2,010	2,025	2,010	2,015	139,300	2,015
1998-05-25	2,020	2,020	2,000	2,005	164,700	2,005
1998-05-22	2,025	2,030	2,015	2,020	283,100	2,020
1998-05-21	2,005	2,020	2,000	2,015	255,300	2,015
1998-05-20	2,050	2,055	2,015	2,015	291,400	2,015
1998-05-19	2,045	2,050	2,030	2,045	249,000	2,045
1998-05-18	2,040	2,045	2,030	2,045	305,100	2,045
1998-05-15	2,015	2,040	2,010	2,040	357,400	2,040
1998-05-14	2,005	2,020	2,005	2,015	203,400	2,015
1998-05-13	2,000	2,030	2,000	2,005	232,200	2,005
1998-05-12	2,005	2,005	1,992	2,000	166,400	2,000
1998-05-11	2,000	2,005	1,998	1,998	109,300	1,998
1998-05-08	1,992	2,010	1,992	2,000	252,100	2,000
1998-05-07	1,993	1,999	1,992	1,992	304,200	1,992
1998-05-06	2,030	2,030	1,990	1,993	207,800	1,993
1998-05-01	2,005	2,030	1,996	2,030	183,500	2,030
1998-04-30	1,991	2,020	1,985	1,985	211,600	1,985
1998-04-28	2,020	2,020	1,990	1,993	335,600	1,993
1998-04-27	2,050	2,050	2,020	2,020	266,000	2,020
1998-04-24	2,030	2,060	2,025	2,055	444,000	2,055
1998-04-23	2,030	2,040	2,025	2,030	269,000	2,030
1998-04-22	2,030	2,035	2,015	2,030	253,100	2,030
1998-04-21	2,020	2,030	2,005	2,030	112,700	2,030
1998-04-20	2,020	2,025	2,005	2,020	188,600	2,020
1998-04-17	1,980	2,025	1,980	2,020	337,800	2,020
1998-04-16	2,005	2,010	1,980	1,980	200,400	1,980
1998-04-15	2,025	2,025	2,005	2,005	89,900	2,005
1998-04-14	2,040	2,040	2,010	2,030	130,800	2,030
1998-04-13	2,010	2,045	2,010	2,040	79,300	2,040
1998-04-10	2,040	2,050	2,020	2,050	212,500	2,050
1998-04-09	2,020	2,040	2,010	2,040	133,600	2,040
1998-04-08	2,030	2,050	2,020	2,040	375,000	2,040
1998-04-07	2,000	2,040	2,000	2,040	252,200	2,040
1998-04-06	2,000	2,010	1,990	2,000	141,800	2,000
1998-04-03	2,010	2,020	1,990	2,000	272,900	2,000
1998-04-02	2,000	2,020	1,980	1,980	205,000	1,980
1998-04-01	2,000	2,050	1,990	1,990	296,700	1,990
1998-03-31	2,020	2,050	1,980	1,990	349,600	1,990
1998-03-30	2,030	2,040	2,010	2,030	244,000	2,030
1998-03-27	2,040	2,040	2,000	2,020	228,800	2,020
1998-03-26	2,040	2,060	2,020	2,040	258,100	2,040
1998-03-25	2,040	2,050	2,030	2,040	391,900	2,040
1998-03-24	2,050	2,050	2,030	2,040	372,700	2,040
1998-03-23	2,050	2,060	2,040	2,040	327,800	2,040
1998-03-20	2,050	2,060	2,030	2,060	662,400	2,060
1998-03-19	2,050	2,050	2,030	2,040	298,000	2,040
1998-03-18	2,050	2,060	2,030	2,040	337,900	2,040
1998-03-17	2,030	2,050	2,030	2,040	415,900	2,040
1998-03-16	2,030	2,040	2,020	2,030	170,900	2,030
1998-03-13	2,050	2,060	2,030	2,050	1,024,900	2,050
1998-03-12	2,000	2,020	2,000	2,000	256,100	2,000
1998-03-11	2,010	2,010	2,000	2,000	125,000	2,000
1998-03-10	2,020	2,020	2,000	2,010	224,800	2,010
1998-03-09	2,020	2,040	2,000	2,000	290,500	2,000
1998-03-06	2,010	2,020	2,000	2,020	192,400	2,020
1998-03-05	2,010	2,010	2,000	2,000	205,800	2,000
1998-03-04	2,030	2,030	2,020	2,020	352,300	2,020
1998-03-03	2,020	2,030	2,010	2,030	357,400	2,030
1998-03-02	2,030	2,040	2,010	2,020	223,200	2,020
1998-02-27	1,990	2,020	1,990	2,020	208,300	2,020
1998-02-26	1,980	1,990	1,980	1,990	188,000	1,990
1998-02-25	1,970	1,990	1,970	1,990	149,500	1,990
1998-02-24	1,990	1,990	1,970	1,970	227,100	1,970
1998-02-23	1,990	1,990	1,980	1,980	192,100	1,980
1998-02-20	2,000	2,000	1,980	2,000	305,900	2,000
1998-02-19	1,980	1,990	1,980	1,980	146,600	1,980
1998-02-18	1,990	1,990	1,980	1,990	137,500	1,990
1998-02-17	1,990	2,000	1,980	2,000	174,600	2,000
1998-02-16	1,980	2,000	1,980	1,990	213,800	1,990
1998-02-13	1,990	2,000	1,980	1,990	248,800	1,990
1998-02-12	1,990	2,000	1,980	1,980	285,400	1,980
1998-02-10	2,000	2,010	1,990	2,000	162,500	2,000
1998-02-09	2,000	2,010	1,990	1,990	236,700	1,990
1998-02-06	2,010	2,010	2,000	2,000	224,000	2,000
1998-02-05	2,000	2,010	1,990	2,000	278,400	2,000
1998-02-04	2,010	2,020	2,000	2,000	314,600	2,000
1998-02-03	2,020	2,030	2,000	2,010	459,100	2,010
1998-02-02	2,010	2,020	2,000	2,000	232,300	2,000
1998-01-30	2,030	2,030	2,000	2,000	290,900	2,000
1998-01-29	2,020	2,020	2,000	2,020	385,800	2,020
1998-01-28	2,040	2,040	2,010	2,010	466,600	2,010
1998-01-27	2,040	2,040	2,020	2,020	438,400	2,020
1998-01-26	2,020	2,040	2,020	2,020	285,200	2,020
1998-01-23	2,040	2,040	2,020	2,020	376,100	2,020
1998-01-22	2,020	2,040	2,010	2,030	291,700	2,030
1998-01-21	2,030	2,040	2,000	2,020	497,800	2,020
1998-01-20	2,040	2,040	2,020	2,030	480,500	2,030
1998-01-19	2,050	2,050	2,030	2,040	355,500	2,040
1998-01-16	2,040	2,050	2,020	2,030	803,600	2,030
1998-01-14	2,020	2,030	2,010	2,030	487,300	2,030
1998-01-13	2,000	2,020	2,000	2,020	148,000	2,020
1998-01-12	2,000	2,020	2,000	2,000	140,900	2,000
1998-01-09	2,020	2,030	2,000	2,020	162,000	2,020
1998-01-08	2,020	2,030	2,010	2,020	254,500	2,020
1998-01-07	2,000	2,020	2,000	2,020	128,700	2,020
1998-01-06	2,030	2,030	1,990	2,010	299,800	2,010
1998-01-05	2,020	2,020	2,000	2,000	58,200	2,000

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