9502 中部電力(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,240	2,240	2,230	2,235	185,100	2,235
2003-12-29	2,230	2,240	2,225	2,235	273,100	2,235
2003-12-26	2,240	2,245	2,215	2,240	397,100	2,240
2003-12-25	2,235	2,245	2,230	2,240	178,800	2,240
2003-12-24	2,260	2,260	2,220	2,230	576,800	2,230
2003-12-22	2,240	2,255	2,240	2,255	438,300	2,255
2003-12-19	2,255	2,265	2,240	2,245	974,300	2,245
2003-12-18	2,245	2,250	2,235	2,250	630,800	2,250
2003-12-17	2,240	2,250	2,215	2,230	948,000	2,230
2003-12-16	2,245	2,250	2,225	2,225	452,300	2,225
2003-12-15	2,245	2,255	2,240	2,255	764,300	2,255
2003-12-12	2,225	2,250	2,225	2,250	1,536,000	2,250
2003-12-11	2,235	2,245	2,225	2,245	670,200	2,245
2003-12-10	2,250	2,250	2,220	2,230	1,061,000	2,230
2003-12-09	2,210	2,230	2,205	2,230	1,013,900	2,230
2003-12-08	2,205	2,210	2,195	2,210	1,010,700	2,210
2003-12-05	2,200	2,205	2,195	2,205	716,500	2,205
2003-12-04	2,205	2,210	2,190	2,200	611,600	2,200
2003-12-03	2,195	2,205	2,195	2,205	782,500	2,205
2003-12-02	2,205	2,215	2,185	2,190	859,900	2,190
2003-12-01	2,195	2,220	2,180	2,220	747,300	2,220
2003-11-28	2,200	2,205	2,190	2,195	580,200	2,195
2003-11-27	2,215	2,215	2,200	2,215	656,000	2,215
2003-11-26	2,210	2,220	2,205	2,210	382,800	2,210
2003-11-25	2,220	2,220	2,205	2,205	814,600	2,205
2003-11-21	2,200	2,215	2,195	2,200	842,700	2,200
2003-11-20	2,190	2,200	2,170	2,195	1,205,300	2,195
2003-11-19	2,180	2,200	2,180	2,180	737,900	2,180
2003-11-18	2,200	2,205	2,175	2,190	1,073,400	2,190
2003-11-17	2,190	2,210	2,175	2,205	1,258,100	2,205
2003-11-14	2,185	2,190	2,180	2,185	872,600	2,185
2003-11-13	2,200	2,200	2,185	2,195	433,800	2,195
2003-11-12	2,205	2,205	2,180	2,185	690,200	2,185
2003-11-11	2,200	2,205	2,180	2,195	812,300	2,195
2003-11-10	2,195	2,205	2,185	2,195	430,500	2,195
2003-11-07	2,180	2,205	2,170	2,205	1,146,800	2,205
2003-11-06	2,220	2,225	2,190	2,195	599,200	2,195
2003-11-05	2,215	2,225	2,205	2,210	530,400	2,210
2003-11-04	2,210	2,215	2,205	2,210	570,400	2,210
2003-10-31	2,185	2,205	2,170	2,205	692,900	2,205
2003-10-30	2,185	2,195	2,170	2,185	609,800	2,185
2003-10-29	2,185	2,195	2,175	2,180	459,400	2,180
2003-10-28	2,185	2,200	2,185	2,195	322,200	2,195
2003-10-27	2,180	2,205	2,170	2,200	719,400	2,200
2003-10-24	2,170	2,195	2,160	2,160	915,200	2,160
2003-10-23	2,200	2,215	2,165	2,165	1,069,900	2,165
2003-10-22	2,200	2,210	2,195	2,200	689,700	2,200
2003-10-21	2,185	2,200	2,180	2,190	1,009,900	2,190
2003-10-20	2,195	2,205	2,180	2,185	723,500	2,185
2003-10-17	2,215	2,215	2,180	2,185	709,000	2,185
2003-10-16	2,215	2,220	2,195	2,210	680,900	2,210
2003-10-15	2,220	2,220	2,210	2,215	674,200	2,215
2003-10-14	2,225	2,230	2,210	2,210	420,300	2,210
2003-10-10	2,225	2,235	2,220	2,220	873,400	2,220
2003-10-09	2,220	2,240	2,215	2,230	413,900	2,230
2003-10-08	2,225	2,230	2,205	2,210	665,900	2,210
2003-10-07	2,225	2,235	2,215	2,220	489,700	2,220
2003-10-06	2,245	2,255	2,210	2,210	776,900	2,210
2003-10-03	2,230	2,245	2,225	2,235	564,800	2,235
2003-10-02	2,230	2,230	2,215	2,225	515,600	2,225
2003-10-01	2,195	2,230	2,190	2,220	1,189,100	2,220
2003-09-30	2,200	2,205	2,180	2,180	989,100	2,180
2003-09-29	2,230	2,230	2,200	2,200	932,000	2,200
2003-09-26	2,250	2,260	2,230	2,235	691,900	2,235
2003-09-25	2,295	2,295	2,245	2,270	1,121,400	2,270
2003-09-24	2,305	2,325	2,305	2,325	2,475,800	2,325
2003-09-22	2,300	2,300	2,265	2,295	1,606,600	2,295
2003-09-19	2,275	2,300	2,265	2,280	1,921,200	2,280
2003-09-18	2,260	2,280	2,250	2,260	1,600,000	2,260
2003-09-17	2,255	2,265	2,230	2,240	1,705,600	2,240
2003-09-16	2,240	2,250	2,235	2,245	942,800	2,245
2003-09-12	2,225	2,245	2,210	2,245	3,029,800	2,245
2003-09-11	2,195	2,215	2,185	2,200	1,447,500	2,200
2003-09-10	2,180	2,200	2,175	2,190	1,053,500	2,190
2003-09-09	2,160	2,180	2,160	2,170	923,600	2,170
2003-09-08	2,175	2,180	2,155	2,155	952,800	2,155
2003-09-05	2,175	2,180	2,155	2,175	1,441,100	2,175
2003-09-04	2,145	2,170	2,145	2,165	1,787,900	2,165
2003-09-03	2,125	2,145	2,120	2,135	2,244,700	2,135
2003-09-02	2,120	2,130	2,115	2,120	1,369,400	2,120
2003-09-01	2,125	2,130	2,110	2,120	1,524,700	2,120
2003-08-29	2,130	2,140	2,115	2,125	1,446,500	2,125
2003-08-28	2,145	2,145	2,120	2,125	1,750,800	2,125
2003-08-27	2,155	2,160	2,140	2,140	1,245,700	2,140
2003-08-26	2,150	2,160	2,150	2,150	559,200	2,150
2003-08-25	2,150	2,165	2,150	2,150	811,100	2,150
2003-08-22	2,155	2,160	2,150	2,150	931,400	2,150
2003-08-21	2,155	2,160	2,150	2,155	1,069,400	2,155
2003-08-20	2,160	2,170	2,150	2,155	862,500	2,155
2003-08-19	2,165	2,170	2,155	2,160	755,400	2,160
2003-08-18	2,150	2,175	2,150	2,160	672,000	2,160
2003-08-15	2,155	2,160	2,140	2,145	1,233,400	2,145
2003-08-14	2,150	2,160	2,150	2,160	1,559,000	2,160
2003-08-13	2,155	2,160	2,150	2,155	1,173,900	2,155
2003-08-12	2,170	2,180	2,150	2,155	1,026,000	2,155
2003-08-11	2,185	2,195	2,170	2,170	641,600	2,170
2003-08-08	2,185	2,190	2,160	2,180	952,000	2,180
2003-08-07	2,190	2,200	2,175	2,185	897,300	2,185
2003-08-06	2,165	2,190	2,160	2,180	929,800	2,180
2003-08-05	2,170	2,175	2,155	2,165	920,200	2,165
2003-08-04	2,165	2,175	2,160	2,160	657,800	2,160
2003-08-01	2,170	2,170	2,150	2,150	1,010,700	2,150
2003-07-31	2,170	2,170	2,150	2,165	991,300	2,165
2003-07-30	2,150	2,175	2,145	2,160	1,064,100	2,160
2003-07-29	2,155	2,160	2,140	2,140	951,200	2,140
2003-07-28	2,155	2,160	2,145	2,160	850,600	2,160
2003-07-25	2,160	2,165	2,155	2,155	830,300	2,155
2003-07-24	2,180	2,180	2,150	2,155	1,238,400	2,155
2003-07-23	2,195	2,205	2,180	2,185	889,300	2,185
2003-07-22	2,200	2,200	2,170	2,190	1,029,700	2,190
2003-07-18	2,160	2,180	2,160	2,165	915,200	2,165
2003-07-17	2,150	2,170	2,150	2,150	1,033,300	2,150
2003-07-16	2,145	2,170	2,145	2,160	1,238,000	2,160
2003-07-15	2,150	2,160	2,150	2,150	1,165,300	2,150
2003-07-14	2,195	2,200	2,160	2,160	770,400	2,160
2003-07-11	2,170	2,200	2,170	2,200	1,367,800	2,200
2003-07-10	2,155	2,175	2,155	2,170	1,012,600	2,170
2003-07-09	2,150	2,170	2,145	2,145	1,566,800	2,145
2003-07-08	2,170	2,180	2,140	2,150	1,707,000	2,150
2003-07-07	2,190	2,195	2,170	2,180	1,030,800	2,180
2003-07-04	2,185	2,210	2,170	2,185	1,133,800	2,185
2003-07-03	2,190	2,210	2,175	2,200	2,254,300	2,200
2003-07-02	2,225	2,230	2,195	2,215	1,296,700	2,215
2003-07-01	2,210	2,245	2,200	2,225	1,051,300	2,225
2003-06-30	2,240	2,240	2,190	2,190	1,599,300	2,190
2003-06-27	2,245	2,250	2,210	2,225	1,065,500	2,225
2003-06-26	2,245	2,250	2,225	2,240	1,310,000	2,240
2003-06-25	2,270	2,270	2,240	2,240	1,243,600	2,240
2003-06-24	2,270	2,290	2,260	2,265	1,082,700	2,265
2003-06-23	2,275	2,290	2,270	2,280	906,200	2,280
2003-06-20	2,300	2,315	2,275	2,280	975,200	2,280
2003-06-19	2,300	2,305	2,280	2,290	1,227,900	2,290
2003-06-18	2,310	2,310	2,280	2,300	1,529,500	2,300
2003-06-17	2,300	2,310	2,295	2,305	1,519,700	2,305
2003-06-16	2,295	2,305	2,280	2,305	1,726,400	2,305
2003-06-13	2,290	2,310	2,285	2,295	2,251,200	2,295
2003-06-12	2,295	2,310	2,290	2,300	940,600	2,300
2003-06-11	2,275	2,300	2,270	2,295	1,254,200	2,295
2003-06-10	2,265	2,295	2,260	2,290	1,089,200	2,290
2003-06-09	2,285	2,295	2,245	2,260	2,749,600	2,260
2003-06-06	2,300	2,305	2,280	2,300	1,450,800	2,300
2003-06-05	2,300	2,320	2,280	2,320	1,976,700	2,320
2003-06-04	2,355	2,355	2,300	2,325	1,135,400	2,325
2003-06-03	2,315	2,350	2,315	2,350	1,007,600	2,350
2003-06-02	2,370	2,375	2,320	2,320	1,245,300	2,320
2003-05-30	2,375	2,395	2,365	2,365	1,083,400	2,365
2003-05-29	2,405	2,405	2,375	2,390	851,000	2,390
2003-05-28	2,405	2,405	2,390	2,400	702,700	2,400
2003-05-27	2,390	2,405	2,380	2,380	487,600	2,380
2003-05-26	2,400	2,420	2,400	2,405	473,700	2,405
2003-05-23	2,395	2,410	2,390	2,410	1,027,400	2,410
2003-05-22	2,385	2,400	2,380	2,400	780,700	2,400
2003-05-21	2,380	2,395	2,380	2,395	683,500	2,395
2003-05-20	2,385	2,400	2,380	2,390	774,700	2,390
2003-05-19	2,385	2,390	2,365	2,380	730,100	2,380
2003-05-16	2,375	2,390	2,370	2,370	778,200	2,370
2003-05-15	2,380	2,400	2,375	2,375	1,126,000	2,375
2003-05-14	2,365	2,385	2,360	2,375	942,100	2,375
2003-05-13	2,355	2,370	2,350	2,360	887,100	2,360
2003-05-12	2,350	2,375	2,350	2,370	700,500	2,370
2003-05-09	2,335	2,360	2,320	2,360	993,400	2,360
2003-05-08	2,325	2,350	2,325	2,330	1,150,300	2,330
2003-05-07	2,345	2,355	2,325	2,335	1,631,800	2,335
2003-05-06	2,390	2,395	2,350	2,370	1,637,000	2,370
2003-05-02	2,370	2,390	2,355	2,390	1,594,500	2,390
2003-05-01	2,370	2,385	2,365	2,370	1,394,400	2,370
2003-04-30	2,385	2,400	2,385	2,400	1,226,800	2,400
2003-04-28	2,395	2,400	2,380	2,380	1,498,200	2,380
2003-04-25	2,345	2,395	2,340	2,380	1,351,900	2,380
2003-04-24	2,340	2,360	2,340	2,355	762,000	2,355
2003-04-23	2,345	2,355	2,335	2,350	941,200	2,350
2003-04-22	2,330	2,345	2,310	2,340	756,700	2,340
2003-04-21	2,305	2,340	2,305	2,325	1,226,800	2,325
2003-04-18	2,330	2,330	2,300	2,305	1,286,700	2,305
2003-04-17	2,300	2,330	2,295	2,325	1,074,100	2,325
2003-04-16	2,320	2,325	2,305	2,305	1,366,100	2,305
2003-04-15	2,330	2,335	2,315	2,320	1,074,500	2,320
2003-04-14	2,320	2,360	2,310	2,350	2,656,800	2,350
2003-04-11	2,270	2,310	2,260	2,300	2,492,100	2,300
2003-04-10	2,250	2,270	2,250	2,270	1,300,200	2,270
2003-04-09	2,240	2,260	2,230	2,255	1,398,400	2,255
2003-04-08	2,235	2,245	2,225	2,240	941,900	2,240
2003-04-07	2,220	2,240	2,215	2,230	883,400	2,230
2003-04-04	2,205	2,225	2,205	2,210	1,090,600	2,210
2003-04-03	2,205	2,215	2,200	2,205	738,800	2,205
2003-04-02	2,190	2,200	2,180	2,195	1,008,000	2,195
2003-04-01	2,140	2,185	2,135	2,170	1,393,800	2,170
2003-03-31	2,180	2,180	2,110	2,110	1,389,000	2,110
2003-03-28	2,190	2,195	2,175	2,175	454,200	2,175
2003-03-27	2,210	2,220	2,170	2,180	1,038,700	2,180
2003-03-26	2,210	2,230	2,210	2,220	858,200	2,220
2003-03-25	2,235	2,260	2,225	2,235	1,292,900	2,235
2003-03-24	2,225	2,250	2,215	2,245	1,777,200	2,245
2003-03-20	2,215	2,230	2,205	2,225	1,382,100	2,225
2003-03-19	2,185	2,200	2,180	2,195	686,000	2,195
2003-03-18	2,180	2,185	2,165	2,175	888,400	2,175
2003-03-17	2,180	2,180	2,165	2,175	799,600	2,175
2003-03-14	2,190	2,195	2,180	2,185	1,856,000	2,185
2003-03-13	2,185	2,200	2,180	2,185	501,600	2,185
2003-03-12	2,170	2,195	2,165	2,195	634,600	2,195
2003-03-11	2,160	2,190	2,160	2,175	635,600	2,175
2003-03-10	2,165	2,175	2,150	2,155	517,600	2,155
2003-03-07	2,170	2,200	2,150	2,150	727,700	2,150
2003-03-06	2,165	2,185	2,165	2,170	466,800	2,170
2003-03-05	2,165	2,180	2,160	2,165	466,500	2,165
2003-03-04	2,155	2,185	2,155	2,180	524,700	2,180
2003-03-03	2,175	2,175	2,160	2,160	606,100	2,160
2003-02-28	2,170	2,175	2,150	2,170	696,600	2,170
2003-02-27	2,165	2,170	2,140	2,155	792,200	2,155
2003-02-26	2,155	2,165	2,150	2,165	840,300	2,165
2003-02-25	2,175	2,180	2,155	2,160	1,033,100	2,160
2003-02-24	2,180	2,200	2,180	2,190	421,000	2,190
2003-02-21	2,200	2,205	2,165	2,180	835,300	2,180
2003-02-20	2,230	2,230	2,190	2,190	706,700	2,190
2003-02-19	2,230	2,240	2,200	2,215	1,032,000	2,215
2003-02-18	2,205	2,240	2,200	2,220	953,000	2,220
2003-02-17	2,210	2,225	2,190	2,205	806,600	2,205
2003-02-14	2,195	2,230	2,190	2,230	2,165,900	2,230
2003-02-13	2,180	2,190	2,175	2,185	874,700	2,185
2003-02-12	2,185	2,185	2,170	2,180	929,900	2,180
2003-02-10	2,170	2,180	2,150	2,180	501,000	2,180
2003-02-07	2,170	2,185	2,160	2,175	786,800	2,175
2003-02-06	2,160	2,165	2,140	2,145	767,800	2,145
2003-02-05	2,160	2,185	2,155	2,165	1,017,400	2,165
2003-02-04	2,140	2,160	2,135	2,155	1,165,200	2,155
2003-02-03	2,110	2,130	2,105	2,130	1,514,900	2,130
2003-01-31	2,105	2,105	2,085	2,100	1,059,800	2,100
2003-01-30	2,100	2,105	2,090	2,100	690,300	2,100
2003-01-29	2,100	2,105	2,080	2,090	1,185,300	2,090
2003-01-28	2,085	2,095	2,085	2,085	663,000	2,085
2003-01-27	2,100	2,100	2,075	2,085	806,800	2,085
2003-01-24	2,080	2,100	2,075	2,100	942,900	2,100
2003-01-23	2,085	2,095	2,075	2,095	742,400	2,095
2003-01-22	2,085	2,085	2,055	2,070	1,021,400	2,070
2003-01-21	2,105	2,105	2,080	2,080	918,800	2,080
2003-01-20	2,095	2,100	2,090	2,100	725,500	2,100
2003-01-17	2,090	2,095	2,080	2,090	572,900	2,090
2003-01-16	2,095	2,100	2,085	2,090	720,800	2,090
2003-01-15	2,105	2,110	2,095	2,110	1,149,600	2,110
2003-01-14	2,080	2,100	2,075	2,090	1,912,900	2,090
2003-01-10	2,110	2,115	2,085	2,090	1,221,000	2,090
2003-01-09	2,095	2,110	2,095	2,110	1,372,100	2,110
2003-01-08	2,100	2,110	2,090	2,090	538,800	2,090
2003-01-07	2,140	2,145	2,090	2,105	1,134,000	2,105
2003-01-06	2,120	2,125	2,115	2,125	622,200	2,125

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