9502 中部電力(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,105	2,120	2,095	2,120	616,600	2,120
2002-12-27	2,105	2,110	2,095	2,100	1,142,300	2,100
2002-12-26	2,095	2,100	2,085	2,095	1,094,600	2,095
2002-12-25	2,060	2,100	2,055	2,085	1,252,900	2,085
2002-12-24	2,040	2,065	2,035	2,065	1,418,100	2,065
2002-12-20	2,020	2,045	2,015	2,035	1,515,500	2,035
2002-12-19	2,005	2,015	2,000	2,005	1,094,200	2,005
2002-12-18	2,010	2,025	2,005	2,010	1,365,800	2,010
2002-12-17	2,020	2,020	2,005	2,015	1,093,300	2,015
2002-12-16	2,020	2,030	2,010	2,025	1,144,000	2,025
2002-12-13	2,005	2,040	2,005	2,020	2,541,700	2,020
2002-12-12	2,055	2,055	2,035	2,045	796,500	2,045
2002-12-11	2,060	2,060	2,050	2,050	948,200	2,050
2002-12-10	2,055	2,060	2,045	2,060	1,234,900	2,060
2002-12-09	2,045	2,060	2,040	2,040	858,400	2,040
2002-12-06	2,045	2,050	2,035	2,040	580,600	2,040
2002-12-05	2,050	2,060	2,040	2,040	740,600	2,040
2002-12-04	2,055	2,065	2,050	2,050	935,600	2,050
2002-12-03	2,060	2,070	2,045	2,055	838,700	2,055
2002-12-02	2,080	2,080	2,050	2,050	659,000	2,050
2002-11-29	2,065	2,080	2,065	2,070	850,700	2,070
2002-11-28	2,080	2,080	2,060	2,070	954,700	2,070
2002-11-27	2,065	2,090	2,065	2,090	838,300	2,090
2002-11-26	2,085	2,095	2,060	2,065	1,081,800	2,065
2002-11-25	2,090	2,100	2,080	2,095	866,200	2,095
2002-11-22	2,085	2,105	2,085	2,100	1,107,500	2,100
2002-11-21	2,085	2,095	2,080	2,095	1,522,600	2,095
2002-11-20	2,115	2,115	2,085	2,100	1,235,300	2,100
2002-11-19	2,110	2,120	2,095	2,110	1,283,100	2,110
2002-11-18	2,100	2,105	2,095	2,105	759,400	2,105
2002-11-15	2,110	2,110	2,100	2,110	834,900	2,110
2002-11-14	2,100	2,110	2,085	2,105	990,300	2,105
2002-11-13	2,110	2,110	2,085	2,095	1,107,400	2,095
2002-11-12	2,080	2,120	2,080	2,110	1,760,000	2,110
2002-11-11	2,060	2,085	2,055	2,080	1,822,300	2,080
2002-11-08	2,040	2,065	2,025	2,055	925,800	2,055
2002-11-07	2,045	2,045	2,035	2,040	687,600	2,040
2002-11-06	2,060	2,065	2,035	2,045	907,800	2,045
2002-11-05	2,045	2,055	2,040	2,050	1,233,500	2,050
2002-11-01	2,045	2,050	2,030	2,050	724,900	2,050
2002-10-31	2,050	2,055	2,035	2,045	1,289,300	2,045
2002-10-30	2,020	2,055	2,015	2,035	1,163,700	2,035
2002-10-29	2,020	2,025	2,010	2,015	912,600	2,015
2002-10-28	2,025	2,045	2,020	2,040	767,100	2,040
2002-10-25	2,045	2,060	2,030	2,045	1,059,400	2,045
2002-10-24	2,030	2,050	2,025	2,035	981,000	2,035
2002-10-23	2,005	2,015	2,000	2,010	635,600	2,010
2002-10-22	2,020	2,020	2,005	2,005	785,200	2,005
2002-10-21	2,025	2,040	2,020	2,020	581,200	2,020
2002-10-18	2,025	2,035	2,020	2,025	804,100	2,025
2002-10-17	2,010	2,035	2,010	2,025	576,000	2,025
2002-10-16	2,005	2,025	1,999	2,010	1,057,900	2,010
2002-10-15	2,015	2,020	2,000	2,000	1,397,800	2,000
2002-10-11	2,010	2,030	2,010	2,020	799,500	2,020
2002-10-10	2,000	2,020	1,992	2,000	939,900	2,000
2002-10-09	2,025	2,030	2,010	2,010	1,006,000	2,010
2002-10-08	2,035	2,050	2,025	2,030	838,100	2,030
2002-10-07	2,035	2,055	2,035	2,035	931,800	2,035
2002-10-04	2,070	2,080	2,060	2,070	752,600	2,070
2002-10-03	2,085	2,115	2,075	2,075	1,864,900	2,075
2002-10-02	2,055	2,080	2,055	2,065	930,700	2,065
2002-10-01	2,040	2,070	2,035	2,035	1,170,000	2,035
2002-09-30	2,040	2,055	2,035	2,050	935,200	2,050
2002-09-27	2,075	2,105	2,055	2,060	2,229,700	2,060
2002-09-26	2,085	2,115	2,085	2,095	1,161,700	2,095
2002-09-25	2,120	2,135	2,080	2,095	1,550,700	2,095
2002-09-24	2,085	2,165	2,085	2,165	1,877,600	2,165
2002-09-20	2,215	2,225	2,085	2,135	3,925,100	2,135
2002-09-19	2,250	2,255	2,185	2,190	2,416,900	2,190
2002-09-18	2,255	2,255	2,215	2,250	930,500	2,250
2002-09-17	2,230	2,255	2,225	2,255	1,509,000	2,255
2002-09-13	2,200	2,220	2,190	2,220	2,056,000	2,220
2002-09-12	2,195	2,210	2,185	2,185	818,600	2,185
2002-09-11	2,200	2,215	2,195	2,205	635,400	2,205
2002-09-10	2,200	2,205	2,195	2,205	957,300	2,205
2002-09-09	2,210	2,220	2,195	2,205	1,079,700	2,205
2002-09-06	2,225	2,225	2,210	2,215	817,000	2,215
2002-09-05	2,225	2,235	2,215	2,225	1,225,600	2,225
2002-09-04	2,185	2,235	2,185	2,225	1,621,000	2,225
2002-09-03	2,205	2,225	2,200	2,200	1,296,900	2,200
2002-09-02	2,205	2,225	2,190	2,220	1,456,900	2,220
2002-08-30	2,210	2,235	2,210	2,220	1,171,900	2,220
2002-08-29	2,225	2,230	2,205	2,210	1,065,000	2,210
2002-08-28	2,240	2,245	2,225	2,230	1,055,800	2,230
2002-08-27	2,240	2,260	2,220	2,245	966,900	2,245
2002-08-26	2,230	2,270	2,230	2,245	978,600	2,245
2002-08-23	2,245	2,265	2,235	2,235	776,700	2,235
2002-08-22	2,230	2,265	2,210	2,255	1,751,300	2,255
2002-08-21	2,220	2,250	2,205	2,210	714,400	2,210
2002-08-20	2,275	2,275	2,225	2,225	1,582,700	2,225
2002-08-19	2,270	2,285	2,260	2,280	1,047,900	2,280
2002-08-16	2,280	2,285	2,260	2,270	878,000	2,270
2002-08-15	2,260	2,285	2,250	2,270	1,127,900	2,270
2002-08-14	2,245	2,270	2,240	2,250	1,939,200	2,250
2002-08-13	2,210	2,245	2,205	2,240	960,600	2,240
2002-08-12	2,205	2,225	2,205	2,210	814,500	2,210
2002-08-09	2,225	2,230	2,200	2,205	1,069,000	2,205
2002-08-08	2,210	2,230	2,210	2,225	511,900	2,225
2002-08-07	2,210	2,230	2,210	2,220	600,800	2,220
2002-08-06	2,230	2,245	2,220	2,235	1,821,700	2,235
2002-08-05	2,205	2,225	2,200	2,220	982,100	2,220
2002-08-02	2,180	2,205	2,175	2,195	1,393,700	2,195
2002-08-01	2,175	2,185	2,170	2,175	771,400	2,175
2002-07-31	2,150	2,175	2,140	2,160	831,000	2,160
2002-07-30	2,170	2,170	2,130	2,135	871,000	2,135
2002-07-29	2,170	2,185	2,150	2,150	1,264,100	2,150
2002-07-26	2,170	2,190	2,165	2,170	1,491,300	2,170
2002-07-25	2,160	2,170	2,155	2,155	915,400	2,155
2002-07-24	2,150	2,165	2,140	2,140	932,400	2,140
2002-07-23	2,165	2,165	2,150	2,150	1,164,100	2,150
2002-07-22	2,135	2,170	2,135	2,150	848,700	2,150
2002-07-19	2,145	2,160	2,135	2,135	1,063,100	2,135
2002-07-18	2,115	2,170	2,115	2,170	1,713,200	2,170
2002-07-17	2,085	2,110	2,070	2,095	1,231,100	2,095
2002-07-16	2,100	2,105	2,055	2,065	1,129,000	2,065
2002-07-15	2,110	2,125	2,100	2,100	599,600	2,100
2002-07-12	2,120	2,125	2,100	2,100	692,200	2,100
2002-07-11	2,120	2,130	2,105	2,110	698,400	2,110
2002-07-10	2,130	2,145	2,125	2,130	485,700	2,130
2002-07-09	2,120	2,140	2,115	2,135	814,500	2,135
2002-07-08	2,140	2,140	2,100	2,100	466,800	2,100
2002-07-05	2,135	2,140	2,110	2,120	601,800	2,120
2002-07-04	2,135	2,140	2,125	2,135	847,000	2,135
2002-07-03	2,125	2,140	2,120	2,140	1,096,500	2,140
2002-07-02	2,100	2,125	2,095	2,125	567,300	2,125
2002-07-01	2,110	2,120	2,100	2,110	867,900	2,110
2002-06-28	2,100	2,105	2,095	2,105	798,100	2,105
2002-06-27	2,115	2,115	2,065	2,080	1,099,500	2,080
2002-06-26	2,075	2,095	2,065	2,075	871,100	2,075
2002-06-25	2,060	2,085	2,060	2,060	887,200	2,060
2002-06-24	2,070	2,080	2,055	2,080	867,700	2,080
2002-06-21	2,035	2,065	2,035	2,060	814,800	2,060
2002-06-20	2,050	2,060	2,030	2,050	1,251,600	2,050
2002-06-19	2,020	2,025	2,005	2,015	718,300	2,015
2002-06-18	2,040	2,040	2,005	2,015	724,000	2,015
2002-06-17	2,025	2,035	2,005	2,005	768,000	2,005
2002-06-14	2,045	2,060	2,020	2,035	1,984,900	2,035
2002-06-13	2,060	2,065	2,030	2,030	614,600	2,030
2002-06-12	2,065	2,065	2,035	2,055	560,100	2,055
2002-06-11	2,060	2,070	2,045	2,070	491,100	2,070
2002-06-10	2,075	2,075	2,035	2,045	825,900	2,045
2002-06-07	2,040	2,060	2,025	2,040	803,500	2,040
2002-06-06	2,050	2,060	2,020	2,035	980,800	2,035
2002-06-05	2,065	2,065	2,045	2,045	640,900	2,045
2002-06-04	2,070	2,075	2,050	2,060	508,200	2,060
2002-06-03	2,105	2,105	2,055	2,070	874,000	2,070
2002-05-31	2,075	2,125	2,065	2,125	3,295,800	2,125
2002-05-30	2,070	2,090	2,055	2,065	876,900	2,065
2002-05-29	2,075	2,110	2,055	2,065	1,173,700	2,065
2002-05-28	2,085	2,085	2,060	2,070	666,300	2,070
2002-05-27	2,080	2,095	2,070	2,080	729,100	2,080
2002-05-24	2,100	2,100	2,055	2,075	745,900	2,075
2002-05-23	2,080	2,095	2,070	2,080	825,000	2,080
2002-05-22	2,050	2,080	2,045	2,070	1,072,500	2,070
2002-05-21	2,040	2,055	2,020	2,030	810,700	2,030
2002-05-20	2,045	2,055	2,030	2,030	929,400	2,030
2002-05-17	2,050	2,065	2,030	2,030	827,700	2,030
2002-05-16	2,035	2,050	2,025	2,040	638,300	2,040
2002-05-15	2,040	2,045	2,020	2,020	599,900	2,020
2002-05-14	2,035	2,040	2,015	2,025	1,095,900	2,025
2002-05-13	2,040	2,045	2,015	2,030	1,282,700	2,030
2002-05-10	2,005	2,035	1,999	2,010	1,134,500	2,010
2002-05-09	2,035	2,040	2,010	2,010	1,382,100	2,010
2002-05-08	2,005	2,035	1,998	2,035	2,634,400	2,035
2002-05-07	1,940	1,990	1,937	1,984	1,411,200	1,984
2002-05-02	1,952	1,952	1,925	1,935	1,074,300	1,935
2002-05-01	1,950	1,950	1,907	1,922	1,291,900	1,922
2002-04-30	1,956	1,961	1,934	1,934	1,076,800	1,934
2002-04-26	1,985	1,990	1,951	1,951	932,000	1,951
2002-04-25	2,000	2,000	1,980	1,984	988,800	1,984
2002-04-24	1,999	2,005	1,990	1,991	666,000	1,991
2002-04-23	2,005	2,020	2,000	2,005	660,200	2,005
2002-04-22	2,050	2,055	2,005	2,025	687,400	2,025
2002-04-19	2,020	2,045	2,010	2,045	717,100	2,045
2002-04-18	1,987	2,005	1,985	1,998	1,073,400	1,998
2002-04-17	2,000	2,010	1,980	1,984	1,356,400	1,984
2002-04-16	2,030	2,045	2,000	2,005	1,056,900	2,005
2002-04-15	2,055	2,055	2,020	2,040	835,900	2,040
2002-04-12	2,060	2,085	2,035	2,050	870,500	2,050
2002-04-11	2,100	2,100	2,055	2,055	538,200	2,055
2002-04-10	2,045	2,105	2,040	2,080	1,051,800	2,080
2002-04-09	2,035	2,055	2,025	2,040	561,600	2,040
2002-04-08	2,045	2,055	2,025	2,035	502,900	2,035
2002-04-05	2,035	2,055	2,030	2,045	630,700	2,045
2002-04-04	2,035	2,055	2,030	2,030	997,500	2,030
2002-04-03	2,015	2,050	2,010	2,030	1,155,500	2,030
2002-04-02	2,065	2,070	2,010	2,035	1,222,300	2,035
2002-04-01	2,065	2,085	2,060	2,065	865,900	2,065
2002-03-29	2,080	2,095	2,060	2,070	679,400	2,070
2002-03-28	2,105	2,115	2,055	2,090	949,600	2,090
2002-03-27	2,115	2,125	2,090	2,100	876,000	2,100
2002-03-26	2,135	2,150	2,110	2,125	541,700	2,125
2002-03-25	2,195	2,195	2,165	2,180	694,600	2,180
2002-03-22	2,180	2,205	2,145	2,155	848,100	2,155
2002-03-20	2,190	2,195	2,155	2,185	952,000	2,185
2002-03-19	2,145	2,170	2,135	2,165	832,000	2,165
2002-03-18	2,140	2,150	2,105	2,110	1,635,200	2,110
2002-03-15	2,155	2,175	2,135	2,160	1,423,500	2,160
2002-03-14	2,160	2,170	2,130	2,155	1,064,400	2,155
2002-03-13	2,150	2,170	2,140	2,160	1,151,300	2,160
2002-03-12	2,160	2,175	2,130	2,135	1,101,100	2,135
2002-03-11	2,180	2,185	2,145	2,160	1,135,900	2,160
2002-03-08	2,200	2,210	2,145	2,155	3,110,800	2,155
2002-03-07	2,250	2,250	2,180	2,200	980,700	2,200
2002-03-06	2,210	2,240	2,205	2,215	704,100	2,215
2002-03-05	2,205	2,240	2,205	2,210	1,248,000	2,210
2002-03-04	2,265	2,275	2,225	2,245	1,164,900	2,245
2002-03-01	2,260	2,265	2,230	2,250	1,271,200	2,250
2002-02-28	2,235	2,265	2,200	2,200	1,459,200	2,200
2002-02-27	2,200	2,235	2,200	2,235	921,300	2,235
2002-02-26	2,200	2,200	2,175	2,195	503,500	2,195
2002-02-25	2,200	2,200	2,170	2,190	467,300	2,190
2002-02-22	2,180	2,190	2,170	2,175	562,500	2,175
2002-02-21	2,185	2,190	2,160	2,180	766,200	2,180
2002-02-20	2,145	2,185	2,140	2,175	930,900	2,175
2002-02-19	2,145	2,150	2,105	2,125	897,500	2,125
2002-02-18	2,155	2,170	2,145	2,160	865,000	2,160
2002-02-15	2,125	2,150	2,110	2,145	895,900	2,145
2002-02-14	2,160	2,180	2,115	2,130	1,172,900	2,130
2002-02-13	2,135	2,155	2,120	2,140	1,412,200	2,140
2002-02-12	2,130	2,160	2,115	2,135	1,387,700	2,135
2002-02-08	2,130	2,150	2,110	2,115	1,251,000	2,115
2002-02-07	2,140	2,150	2,100	2,100	791,100	2,100
2002-02-06	2,130	2,150	2,120	2,135	842,100	2,135
2002-02-05	2,160	2,160	2,105	2,130	1,152,700	2,130
2002-02-04	2,145	2,150	2,130	2,135	719,100	2,135
2002-02-01	2,155	2,160	2,110	2,120	553,600	2,120
2002-01-31	2,140	2,150	2,125	2,140	763,700	2,140
2002-01-30	2,115	2,130	2,095	2,125	789,100	2,125
2002-01-29	2,125	2,135	2,100	2,110	653,600	2,110
2002-01-28	2,100	2,135	2,095	2,115	931,300	2,115
2002-01-25	2,110	2,120	2,090	2,100	1,010,700	2,100
2002-01-24	2,120	2,130	2,105	2,110	607,000	2,110
2002-01-23	2,150	2,170	2,115	2,115	1,075,600	2,115
2002-01-22	2,180	2,180	2,140	2,155	1,691,400	2,155
2002-01-21	2,210	2,215	2,180	2,190	1,429,400	2,190
2002-01-18	2,220	2,250	2,210	2,250	1,189,100	2,250
2002-01-17	2,240	2,255	2,210	2,220	956,300	2,220
2002-01-16	2,220	2,260	2,205	2,230	1,107,300	2,230
2002-01-15	2,215	2,220	2,180	2,180	934,600	2,180
2002-01-11	2,235	2,235	2,170	2,180	1,205,100	2,180
2002-01-10	2,205	2,225	2,165	2,225	1,218,100	2,225
2002-01-09	2,220	2,230	2,205	2,215	1,015,800	2,215
2002-01-08	2,280	2,280	2,235	2,250	1,411,300	2,250
2002-01-07	2,320	2,330	2,280	2,295	1,052,300	2,295
2002-01-04	2,370	2,370	2,340	2,360	200,000	2,360

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