9502 中部電力(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,675	1,680	1,662	1,665	283,500	1,665
1999-12-29	1,700	1,700	1,675	1,675	495,300	1,675
1999-12-28	1,701	1,705	1,695	1,696	220,200	1,696
1999-12-27	1,695	1,718	1,695	1,698	233,100	1,698
1999-12-24	1,710	1,720	1,681	1,681	806,400	1,681
1999-12-22	1,760	1,760	1,695	1,695	1,065,100	1,695
1999-12-21	1,720	1,730	1,699	1,704	884,700	1,704
1999-12-20	1,780	1,780	1,731	1,735	597,600	1,735
1999-12-17	1,765	1,775	1,754	1,762	292,200	1,762
1999-12-16	1,760	1,765	1,745	1,765	315,900	1,765
1999-12-15	1,760	1,770	1,755	1,755	197,900	1,755
1999-12-14	1,738	1,770	1,735	1,770	364,500	1,770
1999-12-13	1,759	1,759	1,730	1,738	339,500	1,738
1999-12-10	1,747	1,762	1,720	1,729	1,444,600	1,729
1999-12-09	1,735	1,745	1,730	1,730	320,200	1,730
1999-12-08	1,749	1,765	1,735	1,735	335,900	1,735
1999-12-07	1,740	1,760	1,740	1,757	301,000	1,757
1999-12-06	1,750	1,769	1,740	1,740	429,000	1,740
1999-12-03	1,785	1,785	1,750	1,760	344,100	1,760
1999-12-02	1,779	1,800	1,760	1,788	299,200	1,788
1999-12-01	1,800	1,810	1,750	1,750	406,100	1,750
1999-11-30	1,800	1,810	1,780	1,780	208,200	1,780
1999-11-29	1,762	1,800	1,762	1,800	471,000	1,800
1999-11-26	1,800	1,805	1,760	1,760	338,000	1,760
1999-11-25	1,825	1,850	1,800	1,801	295,400	1,801
1999-11-24	1,860	1,860	1,825	1,825	271,400	1,825
1999-11-22	1,885	1,898	1,860	1,860	431,500	1,860
1999-11-19	1,830	1,872	1,810	1,870	733,600	1,870
1999-11-18	1,809	1,820	1,800	1,800	519,700	1,800
1999-11-17	1,799	1,809	1,792	1,809	498,700	1,809
1999-11-16	1,798	1,799	1,778	1,792	679,800	1,792
1999-11-15	1,826	1,838	1,791	1,791	1,009,400	1,791
1999-11-12	1,720	1,810	1,720	1,796	725,800	1,796
1999-11-11	1,738	1,798	1,720	1,720	587,500	1,720
1999-11-10	1,749	1,751	1,730	1,738	480,700	1,738
1999-11-09	1,753	1,757	1,746	1,749	681,100	1,749
1999-11-08	1,770	1,776	1,753	1,753	489,200	1,753
1999-11-05	1,770	1,777	1,765	1,776	443,200	1,776
1999-11-04	1,800	1,833	1,780	1,781	378,800	1,781
1999-11-02	1,788	1,829	1,777	1,829	230,200	1,829
1999-11-01	1,809	1,815	1,771	1,779	276,100	1,779
1999-10-29	1,782	1,809	1,779	1,779	526,400	1,779
1999-10-28	1,779	1,815	1,779	1,790	385,900	1,790
1999-10-27	1,770	1,779	1,753	1,753	528,100	1,753
1999-10-26	1,795	1,796	1,780	1,780	350,500	1,780
1999-10-25	1,800	1,810	1,780	1,780	356,100	1,780
1999-10-22	1,819	1,826	1,800	1,800	413,600	1,800
1999-10-21	1,855	1,858	1,831	1,849	264,500	1,849
1999-10-20	1,870	1,874	1,820	1,850	437,100	1,850
1999-10-19	1,823	1,865	1,823	1,857	641,100	1,857
1999-10-18	1,775	1,934	1,775	1,811	533,400	1,811
1999-10-15	1,770	1,775	1,755	1,773	625,100	1,773
1999-10-14	1,805	1,812	1,772	1,772	601,400	1,772
1999-10-13	1,807	1,815	1,802	1,805	408,300	1,805
1999-10-12	1,795	1,825	1,795	1,807	718,300	1,807
1999-10-08	1,830	1,859	1,822	1,825	592,500	1,825
1999-10-07	1,890	1,892	1,850	1,860	399,500	1,860
1999-10-06	1,929	1,929	1,890	1,892	293,500	1,892
1999-10-05	1,920	1,920	1,895	1,901	233,700	1,901
1999-10-04	1,925	1,940	1,916	1,920	315,300	1,920
1999-10-01	1,933	1,934	1,895	1,895	384,400	1,895
1999-09-30	1,949	1,950	1,920	1,935	452,300	1,935
1999-09-29	1,920	1,930	1,900	1,930	280,700	1,930
1999-09-28	1,930	1,950	1,920	1,930	81,100	1,930
1999-09-27	1,925	1,933	1,911	1,912	146,400	1,912
1999-09-24	1,911	1,950	1,910	1,925	526,200	1,925
1999-09-22	1,920	1,924	1,910	1,911	541,400	1,911
1999-09-21	1,950	1,960	1,920	1,950	327,800	1,950
1999-09-20	1,950	1,960	1,920	1,960	469,100	1,960
1999-09-17	1,910	1,920	1,906	1,920	699,400	1,920
1999-09-16	1,935	1,980	1,905	1,980	687,100	1,980
1999-09-14	1,975	1,977	1,945	1,957	644,800	1,957
1999-09-13	1,990	2,000	1,975	1,975	585,300	1,975
1999-09-10	1,985	1,995	1,980	1,990	1,255,500	1,990
1999-09-09	1,990	1,998	1,990	1,995	271,000	1,995
1999-09-08	1,992	1,998	1,990	1,998	394,600	1,998
1999-09-07	1,999	1,999	1,990	1,992	302,100	1,992
1999-09-06	1,996	1,999	1,992	1,992	273,100	1,992
1999-09-03	1,992	2,000	1,992	2,000	256,900	2,000
1999-09-02	2,000	2,010	1,988	1,990	717,700	1,990
1999-09-01	2,010	2,020	2,000	2,010	335,700	2,010
1999-08-31	2,000	2,045	1,999	2,045	729,800	2,045
1999-08-30	1,995	2,010	1,995	2,005	361,100	2,005
1999-08-27	2,020	2,025	2,000	2,000	644,600	2,000
1999-08-26	2,020	2,020	2,000	2,000	497,800	2,000
1999-08-25	2,015	2,020	2,010	2,020	620,400	2,020
1999-08-24	2,045	2,045	2,015	2,015	339,300	2,015
1999-08-23	2,020	2,025	2,020	2,025	404,000	2,025
1999-08-20	2,030	2,035	2,020	2,020	599,300	2,020
1999-08-19	2,025	2,030	2,020	2,025	413,000	2,025
1999-08-18	2,030	2,035	2,020	2,020	320,600	2,020
1999-08-17	2,025	2,030	2,020	2,020	283,100	2,020
1999-08-16	2,030	2,040	2,020	2,020	536,200	2,020
1999-08-13	2,040	2,045	2,035	2,035	322,600	2,035
1999-08-12	2,055	2,065	2,040	2,055	208,600	2,055
1999-08-11	2,040	2,060	2,035	2,055	172,800	2,055
1999-08-10	2,070	2,070	2,030	2,060	216,900	2,060
1999-08-09	2,045	2,060	2,035	2,050	466,300	2,050
1999-08-06	2,030	2,035	2,020	2,020	539,400	2,020
1999-08-05	2,035	2,050	2,025	2,025	284,400	2,025
1999-08-04	2,035	2,040	2,030	2,040	262,800	2,040
1999-08-03	2,050	2,050	2,035	2,050	283,300	2,050
1999-08-02	2,040	2,055	2,040	2,050	223,300	2,050
1999-07-30	2,030	2,055	2,025	2,035	288,700	2,035
1999-07-29	2,020	2,025	2,015	2,020	822,800	2,020
1999-07-28	2,025	2,030	2,020	2,020	330,400	2,020
1999-07-27	2,020	2,030	2,020	2,020	457,300	2,020
1999-07-26	2,030	2,030	2,020	2,020	253,900	2,020
1999-07-23	2,030	2,035	2,025	2,030	520,500	2,030
1999-07-22	2,050	2,055	2,030	2,035	428,400	2,035
1999-07-21	2,035	2,055	2,035	2,050	482,900	2,050
1999-07-19	2,040	2,060	2,030	2,060	444,000	2,060
1999-07-16	2,030	2,040	2,030	2,030	546,900	2,030
1999-07-15	2,035	2,040	2,030	2,030	276,100	2,030
1999-07-14	2,070	2,070	2,030	2,030	421,400	2,030
1999-07-13	2,040	2,060	2,030	2,030	353,300	2,030
1999-07-12	2,035	2,050	2,030	2,030	418,400	2,030
1999-07-09	2,050	2,060	2,030	2,030	295,300	2,030
1999-07-08	2,060	2,070	2,050	2,055	177,100	2,055
1999-07-07	2,025	2,070	2,020	2,060	539,800	2,060
1999-07-06	2,025	2,040	2,020	2,020	287,700	2,020
1999-07-05	2,040	2,050	2,020	2,020	316,500	2,020
1999-07-02	2,055	2,055	2,015	2,025	531,700	2,025
1999-07-01	2,030	2,045	2,015	2,015	665,600	2,015
1999-06-30	2,035	2,050	2,015	2,015	1,029,200	2,015
1999-06-29	2,045	2,055	2,025	2,025	616,300	2,025
1999-06-28	2,050	2,055	2,040	2,040	252,100	2,040
1999-06-25	2,050	2,060	2,045	2,050	327,000	2,050
1999-06-24	2,045	2,055	2,040	2,050	432,100	2,050
1999-06-23	2,045	2,055	2,040	2,040	605,000	2,040
1999-06-22	2,065	2,065	2,045	2,045	537,000	2,045
1999-06-21	2,060	2,070	2,055	2,065	357,800	2,065
1999-06-18	2,080	2,080	2,060	2,075	683,300	2,075
1999-06-17	2,055	2,065	2,050	2,065	432,300	2,065
1999-06-16	2,060	2,070	2,055	2,070	560,000	2,070
1999-06-15	2,075	2,080	2,050	2,065	434,000	2,065
1999-06-14	2,055	2,075	2,055	2,075	866,600	2,075
1999-06-11	2,050	2,070	2,050	2,050	1,412,700	2,050
1999-06-10	2,055	2,065	2,050	2,065	555,200	2,065
1999-06-09	2,055	2,065	2,050	2,055	423,200	2,055
1999-06-08	2,055	2,065	2,050	2,055	579,400	2,055
1999-06-07	2,060	2,065	2,055	2,055	281,900	2,055
1999-06-04	2,070	2,070	2,055	2,060	142,800	2,060
1999-06-03	2,065	2,070	2,055	2,060	188,400	2,060
1999-06-02	2,080	2,080	2,055	2,070	292,500	2,070
1999-06-01	2,070	2,075	2,055	2,075	391,300	2,075
1999-05-31	2,050	2,070	2,050	2,060	217,500	2,060
1999-05-28	2,060	2,070	2,055	2,055	179,700	2,055
1999-05-27	2,060	2,070	2,055	2,070	109,600	2,070
1999-05-26	2,065	2,070	2,055	2,060	166,100	2,060
1999-05-25	2,060	2,080	2,060	2,065	234,100	2,065
1999-05-24	2,085	2,085	2,060	2,085	137,000	2,085
1999-05-21	2,050	2,060	2,050	2,060	371,500	2,060
1999-05-20	2,065	2,075	2,045	2,060	449,800	2,060
1999-05-19	2,060	2,060	2,045	2,055	234,500	2,055
1999-05-18	2,085	2,085	2,040	2,045	290,800	2,045
1999-05-17	2,055	2,060	2,045	2,050	252,000	2,050
1999-05-14	2,065	2,070	2,055	2,070	329,300	2,070
1999-05-13	2,040	2,055	2,040	2,050	574,600	2,050
1999-05-12	2,050	2,055	2,035	2,045	807,400	2,045
1999-05-11	2,070	2,070	2,050	2,050	703,500	2,050
1999-05-10	2,065	2,070	2,055	2,070	327,700	2,070
1999-05-07	2,085	2,095	2,060	2,060	439,000	2,060
1999-05-06	2,085	2,090	2,070	2,085	273,500	2,085
1999-04-30	2,060	2,065	2,050	2,050	974,700	2,050
1999-04-28	2,085	2,090	2,065	2,065	485,100	2,065
1999-04-27	2,075	2,085	2,065	2,080	309,200	2,080
1999-04-26	2,075	2,085	2,065	2,065	450,600	2,065
1999-04-23	2,085	2,095	2,065	2,065	483,400	2,065
1999-04-22	2,130	2,130	2,075	2,085	609,500	2,085
1999-04-21	2,135	2,140	2,120	2,135	190,600	2,135
1999-04-20	2,130	2,155	2,120	2,140	331,700	2,140
1999-04-19	2,150	2,155	2,115	2,120	361,800	2,120
1999-04-16	2,145	2,185	2,140	2,150	807,600	2,150
1999-04-15	2,090	2,150	2,090	2,145	595,700	2,145
1999-04-14	2,110	2,130	2,085	2,125	302,000	2,125
1999-04-13	2,100	2,105	2,075	2,090	310,000	2,090
1999-04-12	2,060	2,090	2,055	2,060	430,700	2,060
1999-04-09	2,100	2,100	2,050	2,050	907,900	2,050
1999-04-08	2,100	2,115	2,095	2,100	406,000	2,100
1999-04-07	2,130	2,140	2,095	2,095	429,100	2,095
1999-04-06	2,110	2,145	2,110	2,145	260,000	2,145
1999-04-05	2,110	2,150	2,110	2,115	297,500	2,115
1999-04-02	2,120	2,140	2,110	2,120	343,800	2,120
1999-04-01	2,110	2,160	2,105	2,120	403,500	2,120
1999-03-31	2,100	2,150	2,090	2,100	324,300	2,100
1999-03-30	2,105	2,120	2,095	2,100	180,500	2,100
1999-03-29	2,100	2,125	2,100	2,100	421,900	2,100
1999-03-26	2,110	2,115	2,085	2,100	513,300	2,100
1999-03-25	2,130	2,170	2,115	2,135	450,700	2,135
1999-03-24	2,125	2,130	2,100	2,100	370,800	2,100
1999-03-23	2,140	2,155	2,120	2,125	565,500	2,125
1999-03-19	2,150	2,165	2,140	2,140	487,500	2,140
1999-03-18	2,165	2,165	2,125	2,125	736,100	2,125
1999-03-17	2,200	2,200	2,150	2,190	390,800	2,190
1999-03-16	2,150	2,200	2,150	2,200	837,500	2,200
1999-03-15	2,165	2,200	2,135	2,200	815,300	2,200
1999-03-12	2,210	2,220	2,170	2,170	1,104,100	2,170
1999-03-11	2,175	2,215	2,165	2,200	582,400	2,200
1999-03-10	2,185	2,185	2,165	2,180	517,400	2,180
1999-03-09	2,170	2,180	2,165	2,180	461,400	2,180
1999-03-08	2,165	2,190	2,155	2,170	547,000	2,170
1999-03-05	2,125	2,170	2,120	2,170	697,500	2,170
1999-03-04	2,120	2,140	2,110	2,130	824,400	2,130
1999-03-03	2,100	2,125	2,085	2,125	470,700	2,125
1999-03-02	2,100	2,110	2,080	2,095	432,000	2,095
1999-03-01	2,085	2,090	2,055	2,055	554,600	2,055
1999-02-26	2,110	2,110	2,080	2,080	414,500	2,080
1999-02-25	2,115	2,120	2,100	2,100	459,100	2,100
1999-02-24	2,100	2,120	2,100	2,120	448,300	2,120
1999-02-23	2,130	2,135	2,105	2,120	464,000	2,120
1999-02-22	2,130	2,130	2,115	2,125	259,200	2,125
1999-02-19	2,130	2,140	2,125	2,135	542,600	2,135
1999-02-18	2,135	2,140	2,110	2,110	381,400	2,110
1999-02-17	2,135	2,140	2,115	2,120	928,900	2,120
1999-02-16	2,110	2,150	2,110	2,125	456,400	2,125
1999-02-15	2,115	2,120	2,110	2,115	318,100	2,115
1999-02-12	2,115	2,120	2,110	2,115	233,600	2,115
1999-02-10	2,120	2,120	2,105	2,120	364,800	2,120
1999-02-09	2,125	2,130	2,120	2,120	380,400	2,120
1999-02-08	2,115	2,125	2,110	2,125	238,800	2,125
1999-02-05	2,110	2,125	2,105	2,125	290,600	2,125
1999-02-04	2,105	2,125	2,100	2,125	313,800	2,125
1999-02-03	2,115	2,125	2,110	2,115	354,800	2,115
1999-02-02	2,150	2,150	2,130	2,135	318,400	2,135
1999-02-01	2,150	2,150	2,125	2,130	264,700	2,130
1999-01-29	2,145	2,155	2,115	2,145	336,400	2,145
1999-01-28	2,135	2,160	2,135	2,140	692,300	2,140
1999-01-27	2,135	2,145	2,130	2,130	458,800	2,130
1999-01-26	2,085	2,150	2,085	2,130	516,600	2,130
1999-01-25	2,080	2,090	2,070	2,080	509,400	2,080
1999-01-22	2,135	2,155	2,085	2,090	679,800	2,090
1999-01-21	2,175	2,175	2,115	2,125	611,900	2,125
1999-01-20	2,235	2,235	2,180	2,190	690,300	2,190
1999-01-19	2,250	2,250	2,230	2,235	299,700	2,235
1999-01-18	2,250	2,255	2,240	2,245	250,100	2,245
1999-01-14	2,240	2,250	2,235	2,250	199,200	2,250
1999-01-13	2,250	2,255	2,240	2,245	310,700	2,245
1999-01-12	2,250	2,255	2,240	2,255	360,400	2,255
1999-01-11	2,250	2,260	2,250	2,250	313,400	2,250
1999-01-08	2,260	2,265	2,250	2,255	292,900	2,255
1999-01-07	2,270	2,280	2,265	2,270	404,600	2,270
1999-01-06	2,270	2,270	2,255	2,270	449,900	2,270
1999-01-05	2,285	2,285	2,255	2,270	437,500	2,270
1999-01-04	2,280	2,280	2,260	2,270	255,000	2,270

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