9502 中部電力(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,360	2,370	2,340	2,360	302,300	2,360
2001-12-27	2,355	2,360	2,320	2,360	422,700	2,360
2001-12-26	2,360	2,360	2,315	2,335	501,100	2,335
2001-12-25	2,340	2,365	2,305	2,330	821,800	2,330
2001-12-21	2,360	2,360	2,280	2,315	921,900	2,315
2001-12-20	2,380	2,380	2,350	2,365	1,132,100	2,365
2001-12-19	2,315	2,360	2,315	2,355	1,540,700	2,355
2001-12-18	2,325	2,330	2,265	2,325	647,200	2,325
2001-12-17	2,335	2,335	2,300	2,310	890,800	2,310
2001-12-14	2,305	2,335	2,270	2,305	2,689,500	2,305
2001-12-13	2,290	2,290	2,255	2,265	720,500	2,265
2001-12-12	2,255	2,290	2,255	2,280	879,400	2,280
2001-12-11	2,225	2,280	2,225	2,280	716,800	2,280
2001-12-10	2,275	2,300	2,220	2,245	792,300	2,245
2001-12-07	2,270	2,275	2,200	2,225	937,800	2,225
2001-12-06	2,260	2,280	2,210	2,235	1,613,200	2,235
2001-12-05	2,280	2,285	2,245	2,260	1,353,900	2,260
2001-12-04	2,300	2,315	2,290	2,300	1,237,200	2,300
2001-12-03	2,330	2,345	2,270	2,275	1,603,100	2,275
2001-11-30	2,345	2,360	2,310	2,350	2,223,300	2,350
2001-11-29	2,355	2,380	2,320	2,320	1,287,900	2,320
2001-11-28	2,360	2,375	2,335	2,355	1,261,700	2,355
2001-11-27	2,355	2,360	2,330	2,350	1,506,600	2,350
2001-11-26	2,375	2,390	2,355	2,380	1,216,200	2,380
2001-11-22	2,375	2,395	2,315	2,355	2,096,200	2,355
2001-11-21	2,370	2,410	2,360	2,395	2,058,500	2,395
2001-11-20	2,350	2,400	2,320	2,375	3,307,600	2,375
2001-11-19	2,375	2,380	2,335	2,370	2,542,100	2,370
2001-11-16	2,470	2,490	2,385	2,440	3,725,100	2,440
2001-11-15	2,525	2,550	2,505	2,530	1,760,000	2,530
2001-11-14	2,585	2,585	2,540	2,560	1,011,300	2,560
2001-11-13	2,590	2,595	2,540	2,575	1,005,400	2,575
2001-11-12	2,595	2,605	2,580	2,585	1,158,200	2,585
2001-11-09	2,600	2,605	2,530	2,555	1,374,300	2,555
2001-11-08	2,565	2,620	2,565	2,610	1,316,500	2,610
2001-11-07	2,580	2,585	2,560	2,560	1,249,600	2,560
2001-11-06	2,590	2,600	2,580	2,595	1,059,700	2,595
2001-11-05	2,610	2,610	2,590	2,610	557,200	2,610
2001-11-02	2,630	2,640	2,575	2,580	913,900	2,580
2001-11-01	2,645	2,645	2,615	2,630	1,146,900	2,630
2001-10-31	2,615	2,645	2,600	2,635	1,451,000	2,635
2001-10-30	2,600	2,620	2,595	2,615	1,337,100	2,615
2001-10-29	2,580	2,620	2,550	2,620	858,600	2,620
2001-10-26	2,590	2,595	2,555	2,590	818,900	2,590
2001-10-25	2,555	2,595	2,550	2,575	906,300	2,575
2001-10-24	2,535	2,555	2,530	2,555	1,571,800	2,555
2001-10-23	2,540	2,560	2,530	2,560	1,092,400	2,560
2001-10-22	2,560	2,575	2,545	2,565	440,600	2,565
2001-10-19	2,545	2,565	2,540	2,555	734,600	2,555
2001-10-18	2,550	2,560	2,530	2,545	1,146,100	2,545
2001-10-17	2,590	2,605	2,565	2,575	1,020,200	2,575
2001-10-16	2,575	2,630	2,555	2,630	1,535,000	2,630
2001-10-15	2,585	2,600	2,575	2,580	908,700	2,580
2001-10-12	2,635	2,635	2,565	2,625	1,666,900	2,625
2001-10-11	2,630	2,635	2,605	2,635	787,500	2,635
2001-10-10	2,660	2,660	2,595	2,615	1,847,600	2,615
2001-10-09	2,640	2,670	2,630	2,660	1,191,100	2,660
2001-10-05	2,630	2,630	2,600	2,605	1,194,300	2,605
2001-10-04	2,675	2,685	2,600	2,635	1,770,700	2,635
2001-10-03	2,635	2,675	2,620	2,640	1,781,700	2,640
2001-10-02	2,620	2,650	2,620	2,650	1,529,500	2,650
2001-10-01	2,615	2,655	2,590	2,615	1,787,300	2,615
2001-09-28	2,540	2,620	2,535	2,620	1,722,800	2,620
2001-09-27	2,540	2,570	2,515	2,570	1,766,800	2,570
2001-09-26	2,600	2,605	2,565	2,585	1,209,200	2,585
2001-09-25	2,610	2,645	2,605	2,625	1,327,700	2,625
2001-09-21	2,615	2,650	2,595	2,650	1,442,000	2,650
2001-09-20	2,600	2,640	2,590	2,635	1,726,200	2,635
2001-09-19	2,630	2,655	2,580	2,600	2,286,400	2,600
2001-09-18	2,470	2,660	2,460	2,660	6,252,600	2,660
2001-09-17	2,430	2,455	2,410	2,440	1,671,100	2,440
2001-09-14	2,470	2,470	2,400	2,425	2,402,000	2,425
2001-09-13	2,380	2,410	2,370	2,400	1,444,000	2,400
2001-09-12	2,345	2,355	2,300	2,355	1,140,500	2,355
2001-09-11	2,390	2,400	2,365	2,385	2,100,600	2,385
2001-09-10	2,420	2,435	2,385	2,400	2,332,500	2,400
2001-09-07	2,405	2,425	2,380	2,420	2,144,000	2,420
2001-09-06	2,370	2,400	2,350	2,395	1,888,500	2,395
2001-09-05	2,340	2,345	2,310	2,345	1,525,500	2,345
2001-09-04	2,345	2,360	2,325	2,330	2,304,300	2,330
2001-09-03	2,340	2,340	2,300	2,305	865,200	2,305
2001-08-31	2,310	2,365	2,290	2,330	1,025,300	2,330
2001-08-30	2,315	2,350	2,280	2,310	1,167,900	2,310
2001-08-29	2,350	2,380	2,315	2,365	1,106,100	2,365
2001-08-28	2,395	2,395	2,305	2,370	2,145,900	2,370
2001-08-27	2,450	2,460	2,395	2,405	1,756,800	2,405
2001-08-24	2,500	2,505	2,450	2,455	1,985,300	2,455
2001-08-23	2,545	2,545	2,480	2,490	942,500	2,490
2001-08-22	2,540	2,565	2,515	2,525	654,600	2,525
2001-08-21	2,560	2,575	2,530	2,530	584,300	2,530
2001-08-20	2,570	2,570	2,545	2,560	585,600	2,560
2001-08-17	2,565	2,590	2,545	2,550	1,447,700	2,550
2001-08-16	2,565	2,565	2,545	2,550	1,415,300	2,550
2001-08-15	2,570	2,580	2,550	2,575	882,800	2,575
2001-08-14	2,615	2,630	2,575	2,575	2,127,600	2,575
2001-08-13	2,625	2,640	2,605	2,610	786,900	2,610
2001-08-10	2,630	2,640	2,615	2,615	843,900	2,615
2001-08-09	2,635	2,640	2,615	2,635	1,188,800	2,635
2001-08-08	2,640	2,640	2,620	2,630	920,000	2,630
2001-08-07	2,570	2,660	2,555	2,640	1,950,500	2,640
2001-08-06	2,555	2,580	2,540	2,575	716,100	2,575
2001-08-03	2,580	2,595	2,560	2,580	1,125,800	2,580
2001-08-02	2,590	2,615	2,570	2,610	1,589,700	2,610
2001-08-01	2,590	2,590	2,565	2,565	1,272,400	2,565
2001-07-31	2,580	2,600	2,560	2,590	988,900	2,590
2001-07-30	2,575	2,620	2,565	2,620	600,600	2,620
2001-07-27	2,560	2,600	2,560	2,570	759,700	2,570
2001-07-26	2,580	2,580	2,555	2,565	850,600	2,565
2001-07-25	2,580	2,590	2,555	2,575	1,206,300	2,575
2001-07-24	2,500	2,595	2,500	2,595	1,338,700	2,595
2001-07-23	2,500	2,540	2,480	2,530	1,170,800	2,530
2001-07-19	2,540	2,545	2,475	2,510	1,319,500	2,510
2001-07-18	2,590	2,590	2,540	2,540	1,094,800	2,540
2001-07-17	2,580	2,600	2,580	2,585	602,500	2,585
2001-07-16	2,590	2,605	2,580	2,600	889,800	2,600
2001-07-13	2,650	2,650	2,595	2,600	1,150,500	2,600
2001-07-12	2,650	2,650	2,620	2,650	1,127,700	2,650
2001-07-11	2,635	2,660	2,615	2,650	1,288,100	2,650
2001-07-10	2,665	2,670	2,620	2,650	1,868,000	2,650
2001-07-09	2,670	2,695	2,630	2,645	1,444,800	2,645
2001-07-06	2,720	2,720	2,690	2,690	2,241,200	2,690
2001-07-05	2,675	2,715	2,665	2,690	2,100,100	2,690
2001-07-04	2,670	2,680	2,660	2,675	1,118,600	2,675
2001-07-03	2,670	2,685	2,650	2,665	1,199,600	2,665
2001-07-02	2,650	2,670	2,630	2,660	1,143,000	2,660
2001-06-29	2,630	2,650	2,620	2,650	1,124,900	2,650
2001-06-28	2,655	2,660	2,610	2,630	1,581,300	2,630
2001-06-27	2,680	2,690	2,650	2,655	1,111,400	2,655
2001-06-26	2,650	2,690	2,640	2,675	1,269,900	2,675
2001-06-25	2,640	2,670	2,615	2,650	1,531,400	2,650
2001-06-22	2,610	2,645	2,610	2,645	1,541,300	2,645
2001-06-21	2,580	2,630	2,575	2,610	2,226,600	2,610
2001-06-20	2,595	2,595	2,525	2,575	2,716,800	2,575
2001-06-19	2,590	2,590	2,550	2,585	2,184,500	2,585
2001-06-18	2,550	2,600	2,540	2,590	4,099,800	2,590
2001-06-15	2,430	2,525	2,425	2,525	3,596,000	2,525
2001-06-14	2,400	2,430	2,395	2,430	1,425,700	2,430
2001-06-13	2,370	2,395	2,360	2,385	1,781,300	2,385
2001-06-12	2,355	2,360	2,335	2,360	856,000	2,360
2001-06-11	2,360	2,365	2,330	2,360	715,100	2,360
2001-06-08	2,375	2,375	2,345	2,355	2,069,800	2,355
2001-06-07	2,340	2,370	2,335	2,365	1,704,400	2,365
2001-06-06	2,345	2,350	2,320	2,340	955,400	2,340
2001-06-05	2,330	2,345	2,325	2,330	2,143,300	2,330
2001-06-04	2,300	2,330	2,295	2,320	1,316,400	2,320
2001-06-01	2,300	2,300	2,285	2,295	1,100,800	2,295
2001-05-31	2,260	2,300	2,250	2,290	1,773,400	2,290
2001-05-30	2,230	2,245	2,225	2,240	524,900	2,240
2001-05-29	2,245	2,250	2,220	2,250	281,300	2,250
2001-05-28	2,265	2,265	2,225	2,245	406,200	2,245
2001-05-25	2,260	2,275	2,240	2,250	407,700	2,250
2001-05-24	2,250	2,280	2,235	2,270	947,700	2,270
2001-05-23	2,210	2,245	2,210	2,245	491,000	2,245
2001-05-22	2,265	2,270	2,210	2,210	558,800	2,210
2001-05-21	2,235	2,280	2,230	2,260	566,300	2,260
2001-05-18	2,290	2,290	2,230	2,230	1,355,400	2,230
2001-05-17	2,280	2,285	2,250	2,270	1,049,400	2,270
2001-05-16	2,270	2,290	2,250	2,250	979,600	2,250
2001-05-15	2,245	2,270	2,245	2,260	1,131,600	2,260
2001-05-14	2,250	2,270	2,230	2,235	979,800	2,235
2001-05-11	2,285	2,285	2,245	2,250	1,058,000	2,250
2001-05-10	2,280	2,300	2,245	2,255	1,125,000	2,255
2001-05-09	2,330	2,335	2,310	2,320	1,698,200	2,320
2001-05-08	2,335	2,335	2,315	2,320	1,349,300	2,320
2001-05-07	2,280	2,330	2,280	2,320	1,348,100	2,320
2001-05-02	2,295	2,310	2,285	2,300	1,493,300	2,300
2001-05-01	2,260	2,275	2,235	2,275	1,168,500	2,275
2001-04-27	2,275	2,280	2,220	2,240	1,170,700	2,240
2001-04-26	2,200	2,335	2,200	2,280	3,430,300	2,280
2001-04-25	2,130	2,220	2,125	2,190	3,059,700	2,190
2001-04-24	2,090	2,125	2,065	2,115	1,041,600	2,115
2001-04-23	2,050	2,100	2,050	2,090	1,307,300	2,090
2001-04-20	2,010	2,050	2,010	2,050	660,500	2,050
2001-04-19	1,999	2,010	1,988	2,000	536,700	2,000
2001-04-18	2,005	2,025	2,000	2,015	511,300	2,015
2001-04-17	1,997	2,010	1,993	2,005	609,100	2,005
2001-04-16	1,981	1,994	1,981	1,985	268,600	1,985
2001-04-13	2,000	2,000	1,983	1,983	434,600	1,983
2001-04-12	1,995	2,000	1,980	2,000	388,700	2,000
2001-04-11	1,990	2,000	1,980	2,000	431,100	2,000
2001-04-10	1,995	1,996	1,983	1,994	283,200	1,994
2001-04-09	1,994	1,997	1,980	1,980	378,800	1,980
2001-04-06	1,999	1,999	1,985	1,985	436,800	1,985
2001-04-05	2,000	2,005	1,985	1,985	443,500	1,985
2001-04-04	1,993	2,005	1,981	1,994	611,200	1,994
2001-04-03	1,970	1,999	1,967	1,999	319,200	1,999
2001-04-02	1,990	1,991	1,955	1,973	849,800	1,973
2001-03-30	2,000	2,030	1,960	1,960	705,600	1,960
2001-03-29	2,025	2,045	1,960	1,960	639,900	1,960
2001-03-28	2,060	2,060	2,010	2,045	466,400	2,045
2001-03-27	2,005	2,075	2,005	2,040	528,700	2,040
2001-03-26	2,095	2,115	2,030	2,115	1,007,100	2,115
2001-03-23	2,070	2,085	2,010	2,020	687,100	2,020
2001-03-22	2,090	2,115	2,030	2,030	946,100	2,030
2001-03-21	2,035	2,150	2,035	2,150	1,377,600	2,150
2001-03-19	2,040	2,045	2,015	2,045	989,700	2,045
2001-03-16	2,020	2,025	2,000	2,005	713,300	2,005
2001-03-15	1,996	2,020	1,996	2,020	950,800	2,020
2001-03-14	2,000	2,005	1,985	2,000	753,600	2,000
2001-03-13	2,005	2,015	1,992	2,000	770,000	2,000
2001-03-12	2,025	2,025	2,000	2,015	422,200	2,015
2001-03-09	2,000	2,035	2,000	2,010	1,204,700	2,010
2001-03-08	2,010	2,040	2,005	2,040	586,900	2,040
2001-03-07	2,035	2,040	1,998	2,040	1,256,600	2,040
2001-03-06	2,030	2,040	2,020	2,040	649,100	2,040
2001-03-05	2,010	2,050	2,010	2,040	654,200	2,040
2001-03-02	2,060	2,065	2,020	2,020	1,552,500	2,020
2001-03-01	2,030	2,060	2,030	2,060	2,010,800	2,060
2001-02-28	2,015	2,040	2,015	2,030	1,388,300	2,030
2001-02-27	1,995	2,020	1,990	2,015	883,500	2,015
2001-02-26	1,971	1,990	1,970	1,990	351,800	1,990
2001-02-23	1,976	1,986	1,966	1,986	486,000	1,986
2001-02-22	1,970	1,982	1,962	1,976	556,200	1,976
2001-02-21	1,960	1,970	1,955	1,970	509,600	1,970
2001-02-20	1,969	1,969	1,959	1,969	517,800	1,969
2001-02-19	1,950	1,965	1,950	1,957	307,600	1,957
2001-02-16	1,947	1,960	1,946	1,953	355,100	1,953
2001-02-15	1,957	1,957	1,945	1,950	176,500	1,950
2001-02-14	1,944	1,958	1,943	1,958	278,500	1,958
2001-02-13	1,933	1,945	1,928	1,942	339,200	1,942
2001-02-09	1,930	1,945	1,930	1,941	398,100	1,941
2001-02-08	1,945	1,950	1,933	1,933	557,300	1,933
2001-02-07	1,924	1,948	1,921	1,948	631,900	1,948
2001-02-06	1,920	1,933	1,916	1,924	297,300	1,924
2001-02-05	1,915	1,925	1,910	1,915	244,000	1,915
2001-02-02	1,929	1,929	1,913	1,915	211,600	1,915
2001-02-01	1,925	1,925	1,911	1,924	318,100	1,924
2001-01-31	1,930	1,930	1,913	1,927	235,400	1,927
2001-01-30	1,920	1,920	1,902	1,918	314,100	1,918
2001-01-29	1,928	1,935	1,920	1,935	238,900	1,935
2001-01-26	1,900	1,929	1,900	1,928	259,900	1,928
2001-01-25	1,910	1,920	1,900	1,920	320,800	1,920
2001-01-24	1,919	1,920	1,890	1,920	315,800	1,920
2001-01-23	1,895	1,920	1,892	1,920	445,500	1,920
2001-01-22	1,897	1,897	1,867	1,892	373,600	1,892
2001-01-19	1,903	1,903	1,867	1,867	488,500	1,867
2001-01-18	1,862	1,903	1,850	1,903	799,700	1,903
2001-01-17	1,909	1,912	1,880	1,892	965,900	1,892
2001-01-16	1,935	1,939	1,920	1,939	412,500	1,939
2001-01-15	1,950	1,960	1,923	1,936	480,500	1,936
2001-01-12	1,970	1,979	1,950	1,968	498,900	1,968
2001-01-11	1,930	1,980	1,930	1,970	568,300	1,970
2001-01-10	1,959	1,960	1,940	1,960	337,500	1,960
2001-01-09	1,904	1,964	1,904	1,964	294,100	1,964
2001-01-05	1,980	1,980	1,940	1,955	460,600	1,955
2001-01-04	1,991	1,992	1,966	1,971	292,000	1,971

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