9502 中部電力(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,440	2,460	2,435	2,460	345,000	2,460
2004-12-29	2,445	2,455	2,430	2,430	402,300	2,430
2004-12-28	2,445	2,450	2,440	2,445	236,300	2,445
2004-12-27	2,450	2,455	2,435	2,445	264,100	2,445
2004-12-24	2,445	2,460	2,445	2,455	582,000	2,455
2004-12-22	2,455	2,460	2,430	2,435	962,900	2,435
2004-12-21	2,440	2,460	2,440	2,445	1,064,900	2,445
2004-12-20	2,445	2,450	2,435	2,440	759,800	2,440
2004-12-17	2,435	2,445	2,430	2,440	688,900	2,440
2004-12-16	2,425	2,445	2,425	2,430	665,700	2,430
2004-12-15	2,430	2,440	2,425	2,430	746,200	2,430
2004-12-14	2,420	2,430	2,415	2,430	827,300	2,430
2004-12-13	2,400	2,420	2,400	2,420	651,300	2,420
2004-12-10	2,405	2,410	2,395	2,400	1,953,500	2,400
2004-12-09	2,400	2,405	2,385	2,395	699,100	2,395
2004-12-08	2,390	2,400	2,385	2,400	486,000	2,400
2004-12-07	2,390	2,395	2,380	2,385	428,100	2,385
2004-12-06	2,400	2,405	2,390	2,395	258,900	2,395
2004-12-03	2,400	2,405	2,390	2,400	534,200	2,400
2004-12-02	2,380	2,395	2,375	2,395	875,000	2,395
2004-12-01	2,385	2,390	2,375	2,375	883,300	2,375
2004-11-30	2,400	2,400	2,390	2,400	793,300	2,400
2004-11-29	2,375	2,400	2,375	2,395	570,800	2,395
2004-11-26	2,390	2,400	2,370	2,375	603,400	2,375
2004-11-25	2,370	2,395	2,370	2,390	608,500	2,390
2004-11-24	2,365	2,385	2,355	2,375	651,100	2,375
2004-11-22	2,370	2,370	2,350	2,370	715,100	2,370
2004-11-19	2,385	2,385	2,370	2,380	901,500	2,380
2004-11-18	2,385	2,390	2,375	2,375	549,900	2,375
2004-11-17	2,375	2,390	2,375	2,385	403,100	2,385
2004-11-16	2,385	2,395	2,375	2,380	651,400	2,380
2004-11-15	2,390	2,405	2,390	2,405	997,500	2,405
2004-11-12	2,380	2,400	2,380	2,395	872,700	2,395
2004-11-11	2,385	2,390	2,380	2,380	534,100	2,380
2004-11-10	2,375	2,390	2,375	2,385	664,500	2,385
2004-11-09	2,375	2,380	2,370	2,380	416,500	2,380
2004-11-08	2,385	2,390	2,380	2,380	553,900	2,380
2004-11-05	2,370	2,380	2,365	2,380	740,000	2,380
2004-11-04	2,365	2,370	2,360	2,365	908,900	2,365
2004-11-02	2,325	2,350	2,320	2,350	1,349,800	2,350
2004-11-01	2,315	2,320	2,305	2,320	527,300	2,320
2004-10-29	2,310	2,315	2,305	2,305	1,162,500	2,305
2004-10-28	2,320	2,325	2,305	2,305	725,400	2,305
2004-10-27	2,310	2,315	2,305	2,305	386,200	2,305
2004-10-26	2,310	2,315	2,305	2,310	466,000	2,310
2004-10-25	2,305	2,315	2,300	2,305	966,000	2,305
2004-10-22	2,315	2,320	2,315	2,315	765,000	2,315
2004-10-21	2,315	2,320	2,305	2,315	737,200	2,315
2004-10-20	2,330	2,335	2,310	2,310	880,300	2,310
2004-10-19	2,310	2,335	2,305	2,325	961,400	2,325
2004-10-18	2,300	2,310	2,295	2,305	701,100	2,305
2004-10-15	2,305	2,310	2,295	2,305	620,100	2,305
2004-10-14	2,310	2,315	2,295	2,305	1,207,300	2,305
2004-10-13	2,325	2,330	2,315	2,320	398,800	2,320
2004-10-12	2,335	2,340	2,315	2,325	763,200	2,325
2004-10-08	2,330	2,345	2,330	2,345	578,300	2,345
2004-10-07	2,365	2,370	2,335	2,335	810,800	2,335
2004-10-06	2,355	2,360	2,350	2,355	450,400	2,355
2004-10-05	2,350	2,360	2,350	2,360	803,000	2,360
2004-10-04	2,345	2,350	2,335	2,350	974,200	2,350
2004-10-01	2,335	2,350	2,330	2,350	738,800	2,350
2004-09-30	2,330	2,335	2,320	2,330	645,100	2,330
2004-09-29	2,335	2,340	2,320	2,320	752,400	2,320
2004-09-28	2,345	2,345	2,320	2,325	1,145,900	2,325
2004-09-27	2,375	2,375	2,340	2,350	1,141,300	2,350
2004-09-24	2,395	2,405	2,390	2,400	1,207,200	2,400
2004-09-22	2,405	2,410	2,385	2,390	963,200	2,390
2004-09-21	2,405	2,405	2,390	2,395	1,128,600	2,395
2004-09-17	2,420	2,420	2,410	2,410	676,600	2,410
2004-09-16	2,405	2,415	2,405	2,410	664,700	2,410
2004-09-15	2,415	2,420	2,405	2,405	741,900	2,405
2004-09-14	2,410	2,420	2,410	2,415	335,100	2,415
2004-09-13	2,400	2,420	2,400	2,410	526,900	2,410
2004-09-10	2,410	2,415	2,400	2,405	1,895,600	2,405
2004-09-09	2,415	2,415	2,410	2,415	361,700	2,415
2004-09-08	2,410	2,420	2,405	2,410	477,200	2,410
2004-09-07	2,410	2,415	2,400	2,405	662,700	2,405
2004-09-06	2,410	2,415	2,405	2,410	706,200	2,410
2004-09-03	2,410	2,415	2,405	2,405	888,400	2,405
2004-09-02	2,405	2,410	2,400	2,405	582,300	2,405
2004-09-01	2,400	2,410	2,400	2,405	661,500	2,405
2004-08-31	2,405	2,410	2,400	2,405	866,000	2,405
2004-08-30	2,410	2,425	2,400	2,405	1,504,800	2,405
2004-08-27	2,370	2,385	2,370	2,385	723,900	2,385
2004-08-26	2,375	2,385	2,370	2,375	399,900	2,375
2004-08-25	2,360	2,380	2,360	2,380	537,100	2,380
2004-08-24	2,360	2,365	2,355	2,360	790,600	2,360
2004-08-23	2,355	2,370	2,350	2,365	957,900	2,365
2004-08-20	2,345	2,355	2,340	2,355	885,500	2,355
2004-08-19	2,345	2,350	2,335	2,340	755,000	2,340
2004-08-18	2,355	2,355	2,335	2,345	570,000	2,345
2004-08-17	2,335	2,355	2,335	2,340	614,800	2,340
2004-08-16	2,335	2,340	2,330	2,330	422,300	2,330
2004-08-13	2,345	2,345	2,330	2,330	647,600	2,330
2004-08-12	2,345	2,350	2,340	2,345	361,000	2,345
2004-08-11	2,355	2,355	2,340	2,350	537,100	2,350
2004-08-10	2,345	2,355	2,335	2,355	649,600	2,355
2004-08-09	2,345	2,360	2,345	2,355	442,800	2,355
2004-08-06	2,340	2,350	2,335	2,345	527,600	2,345
2004-08-05	2,345	2,360	2,340	2,350	825,700	2,350
2004-08-04	2,355	2,355	2,335	2,335	433,100	2,335
2004-08-03	2,355	2,360	2,345	2,360	541,800	2,360
2004-08-02	2,350	2,365	2,340	2,360	893,200	2,360
2004-07-30	2,340	2,350	2,335	2,335	819,400	2,335
2004-07-29	2,325	2,335	2,320	2,335	645,200	2,335
2004-07-28	2,325	2,335	2,315	2,325	815,400	2,325
2004-07-27	2,340	2,340	2,320	2,330	508,800	2,330
2004-07-26	2,320	2,335	2,310	2,335	720,100	2,335
2004-07-23	2,335	2,345	2,330	2,330	485,200	2,330
2004-07-22	2,350	2,355	2,330	2,330	704,800	2,330
2004-07-21	2,340	2,360	2,335	2,360	1,515,900	2,360
2004-07-20	2,340	2,345	2,330	2,335	1,084,200	2,335
2004-07-16	2,325	2,335	2,320	2,335	664,800	2,335
2004-07-15	2,325	2,330	2,320	2,330	491,100	2,330
2004-07-14	2,340	2,345	2,325	2,325	762,900	2,325
2004-07-13	2,325	2,340	2,320	2,335	702,300	2,335
2004-07-12	2,315	2,335	2,315	2,325	908,200	2,325
2004-07-09	2,310	2,320	2,305	2,320	1,069,000	2,320
2004-07-08	2,290	2,305	2,280	2,300	962,700	2,300
2004-07-07	2,305	2,305	2,280	2,285	1,468,900	2,285
2004-07-06	2,310	2,320	2,310	2,310	779,900	2,310
2004-07-05	2,310	2,315	2,300	2,310	892,900	2,310
2004-07-02	2,315	2,320	2,305	2,315	668,200	2,315
2004-07-01	2,315	2,320	2,305	2,315	877,100	2,315
2004-06-30	2,300	2,310	2,300	2,305	731,700	2,305
2004-06-29	2,310	2,320	2,310	2,320	898,100	2,320
2004-06-28	2,315	2,320	2,310	2,320	677,100	2,320
2004-06-25	2,295	2,310	2,295	2,310	1,023,000	2,310
2004-06-24	2,325	2,325	2,295	2,300	733,900	2,300
2004-06-23	2,315	2,320	2,305	2,320	980,100	2,320
2004-06-22	2,310	2,320	2,295	2,310	738,200	2,310
2004-06-21	2,280	2,320	2,280	2,310	1,215,900	2,310
2004-06-18	2,295	2,295	2,265	2,270	1,550,900	2,270
2004-06-17	2,290	2,290	2,275	2,280	609,700	2,280
2004-06-16	2,290	2,300	2,285	2,290	785,500	2,290
2004-06-15	2,290	2,300	2,285	2,295	963,400	2,295
2004-06-14	2,290	2,295	2,285	2,290	837,000	2,290
2004-06-11	2,270	2,290	2,270	2,290	1,776,300	2,290
2004-06-10	2,290	2,290	2,275	2,275	791,000	2,275
2004-06-09	2,300	2,305	2,285	2,295	821,400	2,295
2004-06-08	2,300	2,310	2,295	2,310	591,000	2,310
2004-06-07	2,280	2,295	2,275	2,295	664,300	2,295
2004-06-04	2,270	2,280	2,265	2,275	796,400	2,275
2004-06-03	2,290	2,295	2,265	2,270	1,285,800	2,270
2004-06-02	2,295	2,295	2,280	2,295	1,084,400	2,295
2004-06-01	2,310	2,320	2,290	2,295	988,100	2,295
2004-05-31	2,300	2,320	2,295	2,320	870,500	2,320
2004-05-28	2,295	2,310	2,285	2,305	919,800	2,305
2004-05-27	2,280	2,295	2,260	2,290	1,104,900	2,290
2004-05-26	2,280	2,295	2,275	2,280	1,013,300	2,280
2004-05-25	2,300	2,305	2,270	2,270	861,500	2,270
2004-05-24	2,300	2,325	2,285	2,315	964,000	2,315
2004-05-21	2,280	2,315	2,275	2,315	843,800	2,315
2004-05-20	2,290	2,290	2,270	2,275	818,800	2,275
2004-05-19	2,260	2,300	2,260	2,285	1,437,400	2,285
2004-05-18	2,250	2,255	2,245	2,250	988,900	2,250
2004-05-17	2,255	2,265	2,250	2,250	769,200	2,250
2004-05-14	2,255	2,270	2,255	2,255	1,012,600	2,255
2004-05-13	2,250	2,270	2,245	2,255	790,100	2,255
2004-05-12	2,265	2,275	2,250	2,265	1,460,500	2,265
2004-05-11	2,285	2,290	2,255	2,255	1,499,300	2,255
2004-05-10	2,300	2,315	2,280	2,280	1,119,100	2,280
2004-05-07	2,300	2,325	2,295	2,295	810,900	2,295
2004-05-06	2,305	2,310	2,290	2,290	895,800	2,290
2004-04-30	2,340	2,340	2,300	2,300	800,700	2,300
2004-04-28	2,325	2,350	2,320	2,335	1,159,700	2,335
2004-04-27	2,320	2,325	2,305	2,320	570,300	2,320
2004-04-26	2,325	2,330	2,315	2,320	445,400	2,320
2004-04-23	2,320	2,330	2,315	2,330	591,700	2,330
2004-04-22	2,325	2,325	2,315	2,320	546,600	2,320
2004-04-21	2,330	2,330	2,310	2,320	880,100	2,320
2004-04-20	2,325	2,340	2,315	2,330	978,500	2,330
2004-04-19	2,315	2,335	2,310	2,325	1,342,800	2,325
2004-04-16	2,290	2,320	2,285	2,310	1,138,200	2,310
2004-04-15	2,270	2,305	2,270	2,290	1,673,600	2,290
2004-04-14	2,270	2,280	2,265	2,270	669,900	2,270
2004-04-13	2,265	2,275	2,265	2,265	462,900	2,265
2004-04-12	2,265	2,275	2,265	2,265	738,000	2,265
2004-04-09	2,270	2,285	2,265	2,270	874,400	2,270
2004-04-08	2,275	2,290	2,270	2,270	737,600	2,270
2004-04-07	2,255	2,280	2,255	2,275	1,274,400	2,275
2004-04-06	2,270	2,275	2,245	2,250	1,002,900	2,250
2004-04-05	2,290	2,290	2,265	2,275	1,057,900	2,275
2004-04-02	2,285	2,295	2,280	2,290	920,700	2,290
2004-04-01	2,295	2,310	2,280	2,280	1,313,500	2,280
2004-03-31	2,290	2,295	2,270	2,295	804,400	2,295
2004-03-30	2,290	2,305	2,285	2,295	782,500	2,295
2004-03-29	2,290	2,300	2,290	2,295	703,200	2,295
2004-03-26	2,305	2,315	2,280	2,285	891,600	2,285
2004-03-25	2,320	2,345	2,315	2,345	1,468,000	2,345
2004-03-24	2,320	2,320	2,310	2,315	1,631,400	2,315
2004-03-23	2,315	2,320	2,305	2,310	1,268,200	2,310
2004-03-22	2,310	2,325	2,305	2,315	793,000	2,315
2004-03-19	2,325	2,325	2,300	2,320	1,060,700	2,320
2004-03-18	2,315	2,330	2,305	2,325	1,279,700	2,325
2004-03-17	2,310	2,325	2,295	2,300	1,741,200	2,300
2004-03-16	2,315	2,320	2,280	2,305	1,721,300	2,305
2004-03-15	2,310	2,320	2,305	2,305	903,400	2,305
2004-03-12	2,310	2,320	2,305	2,310	1,869,600	2,310
2004-03-11	2,335	2,335	2,315	2,315	945,000	2,315
2004-03-10	2,320	2,345	2,315	2,335	1,226,000	2,335
2004-03-09	2,330	2,335	2,315	2,330	875,800	2,330
2004-03-08	2,335	2,345	2,320	2,325	655,700	2,325
2004-03-05	2,330	2,345	2,325	2,335	1,075,300	2,335
2004-03-04	2,340	2,350	2,330	2,330	861,700	2,330
2004-03-03	2,345	2,350	2,330	2,340	1,451,500	2,340
2004-03-02	2,335	2,345	2,325	2,345	775,100	2,345
2004-03-01	2,340	2,345	2,320	2,330	1,404,700	2,330
2004-02-27	2,320	2,340	2,320	2,335	1,194,900	2,335
2004-02-26	2,310	2,325	2,305	2,320	834,500	2,320
2004-02-25	2,295	2,315	2,295	2,305	442,600	2,305
2004-02-24	2,310	2,320	2,290	2,295	1,434,100	2,295
2004-02-23	2,305	2,320	2,305	2,315	677,500	2,315
2004-02-20	2,320	2,320	2,305	2,320	854,900	2,320
2004-02-19	2,290	2,315	2,285	2,310	1,277,200	2,310
2004-02-18	2,285	2,290	2,275	2,280	487,100	2,280
2004-02-17	2,275	2,295	2,270	2,280	937,400	2,280
2004-02-16	2,265	2,275	2,260	2,265	331,600	2,265
2004-02-13	2,275	2,280	2,260	2,260	635,200	2,260
2004-02-12	2,265	2,280	2,265	2,280	784,900	2,280
2004-02-10	2,255	2,270	2,250	2,270	653,100	2,270
2004-02-09	2,275	2,280	2,250	2,250	625,400	2,250
2004-02-06	2,280	2,280	2,270	2,280	511,300	2,280
2004-02-05	2,270	2,290	2,270	2,280	589,800	2,280
2004-02-04	2,280	2,285	2,265	2,270	658,200	2,270
2004-02-03	2,285	2,290	2,275	2,275	933,200	2,275
2004-02-02	2,280	2,285	2,275	2,280	670,100	2,280
2004-01-30	2,270	2,280	2,265	2,270	1,128,000	2,270
2004-01-29	2,255	2,265	2,250	2,265	888,600	2,265
2004-01-28	2,250	2,265	2,250	2,260	713,000	2,260
2004-01-27	2,270	2,270	2,245	2,245	709,300	2,245
2004-01-26	2,260	2,260	2,245	2,255	866,200	2,255
2004-01-23	2,255	2,260	2,235	2,245	1,228,900	2,245
2004-01-22	2,220	2,245	2,220	2,235	1,100,000	2,235
2004-01-21	2,210	2,220	2,205	2,210	775,400	2,210
2004-01-20	2,225	2,225	2,205	2,205	780,500	2,205
2004-01-19	2,210	2,220	2,210	2,215	839,100	2,215
2004-01-16	2,210	2,225	2,205	2,215	730,300	2,215
2004-01-15	2,220	2,220	2,205	2,210	757,900	2,210
2004-01-14	2,230	2,235	2,215	2,215	675,000	2,215
2004-01-13	2,235	2,240	2,220	2,225	853,500	2,225
2004-01-09	2,245	2,245	2,230	2,235	446,100	2,235
2004-01-08	2,240	2,250	2,235	2,240	463,600	2,240
2004-01-07	2,255	2,255	2,230	2,235	483,500	2,235
2004-01-06	2,255	2,260	2,240	2,250	556,400	2,250
2004-01-05	2,250	2,250	2,235	2,250	207,100	2,250

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