9502 中部電力(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,830	2,830	2,800	2,810	550,500	2,810
2005-12-29	2,830	2,845	2,810	2,825	817,000	2,825
2005-12-28	2,805	2,825	2,800	2,820	683,800	2,820
2005-12-27	2,805	2,815	2,800	2,800	612,000	2,800
2005-12-26	2,845	2,850	2,790	2,795	998,600	2,795
2005-12-22	2,810	2,850	2,805	2,850	1,512,700	2,850
2005-12-21	2,790	2,810	2,785	2,800	1,461,700	2,800
2005-12-20	2,790	2,800	2,785	2,800	1,241,200	2,800
2005-12-19	2,780	2,790	2,770	2,780	738,900	2,780
2005-12-16	2,760	2,785	2,760	2,780	1,232,800	2,780
2005-12-15	2,785	2,805	2,760	2,760	1,376,400	2,760
2005-12-14	2,815	2,815	2,775	2,780	1,885,000	2,780
2005-12-13	2,800	2,815	2,785	2,810	2,239,600	2,810
2005-12-12	2,810	2,820	2,800	2,810	1,069,700	2,810
2005-12-09	2,825	2,830	2,800	2,810	2,866,500	2,810
2005-12-08	2,835	2,845	2,820	2,830	1,573,600	2,830
2005-12-07	2,840	2,855	2,830	2,840	1,352,000	2,840
2005-12-06	2,825	2,840	2,820	2,820	1,696,600	2,820
2005-12-05	2,860	2,865	2,825	2,825	1,873,300	2,825
2005-12-02	2,885	2,890	2,855	2,870	921,300	2,870
2005-12-01	2,885	2,885	2,865	2,870	969,200	2,870
2005-11-30	2,890	2,915	2,855	2,860	2,222,700	2,860
2005-11-29	2,860	2,875	2,855	2,870	831,100	2,870
2005-11-28	2,855	2,865	2,840	2,855	757,800	2,855
2005-11-25	2,855	2,865	2,845	2,850	708,500	2,850
2005-11-24	2,880	2,880	2,850	2,850	688,100	2,850
2005-11-22	2,870	2,885	2,845	2,880	1,212,500	2,880
2005-11-21	2,850	2,880	2,845	2,865	1,139,500	2,865
2005-11-18	2,860	2,870	2,845	2,860	864,500	2,860
2005-11-17	2,820	2,850	2,810	2,850	877,300	2,850
2005-11-16	2,815	2,835	2,810	2,825	925,400	2,825
2005-11-15	2,860	2,860	2,810	2,830	1,251,800	2,830
2005-11-14	2,870	2,875	2,850	2,865	730,800	2,865
2005-11-11	2,870	2,875	2,850	2,865	1,013,700	2,865
2005-11-10	2,845	2,850	2,820	2,840	809,100	2,840
2005-11-09	2,840	2,855	2,830	2,840	979,300	2,840
2005-11-08	2,850	2,880	2,830	2,830	1,052,600	2,830
2005-11-07	2,855	2,860	2,830	2,845	1,252,300	2,845
2005-11-04	2,885	2,885	2,840	2,850	1,504,300	2,850
2005-11-02	2,905	2,910	2,870	2,870	1,320,100	2,870
2005-11-01	2,885	2,890	2,860	2,875	1,144,300	2,875
2005-10-31	2,840	2,885	2,835	2,880	1,468,900	2,880
2005-10-28	2,835	2,845	2,805	2,805	1,615,800	2,805
2005-10-27	2,790	2,835	2,785	2,835	1,826,300	2,835
2005-10-26	2,755	2,785	2,750	2,785	1,447,900	2,785
2005-10-25	2,745	2,760	2,735	2,740	982,000	2,740
2005-10-24	2,745	2,750	2,725	2,740	689,400	2,740
2005-10-21	2,740	2,755	2,730	2,745	1,423,700	2,745
2005-10-20	2,760	2,780	2,745	2,765	1,853,400	2,765
2005-10-19	2,745	2,770	2,725	2,765	1,372,800	2,765
2005-10-18	2,750	2,775	2,730	2,735	1,479,200	2,735
2005-10-17	2,735	2,755	2,725	2,735	1,262,000	2,735
2005-10-14	2,740	2,745	2,710	2,725	1,111,500	2,725
2005-10-13	2,725	2,740	2,705	2,740	1,011,300	2,740
2005-10-12	2,710	2,765	2,705	2,740	2,126,500	2,740
2005-10-11	2,660	2,695	2,655	2,695	1,518,300	2,695
2005-10-07	2,665	2,700	2,655	2,700	2,006,400	2,700
2005-10-06	2,715	2,715	2,665	2,670	1,886,100	2,670
2005-10-05	2,735	2,740	2,705	2,710	1,289,900	2,710
2005-10-04	2,730	2,760	2,730	2,745	1,774,100	2,745
2005-10-03	2,750	2,750	2,695	2,725	1,439,000	2,725
2005-09-30	2,790	2,795	2,750	2,770	1,480,900	2,770
2005-09-29	2,780	2,790	2,760	2,790	1,347,400	2,790
2005-09-28	2,760	2,775	2,755	2,775	851,800	2,775
2005-09-27	2,770	2,775	2,755	2,760	896,000	2,760
2005-09-26	2,765	2,795	2,765	2,795	2,065,800	2,795
2005-09-22	2,760	2,770	2,745	2,770	1,894,000	2,770
2005-09-21	2,755	2,760	2,740	2,755	2,549,700	2,755
2005-09-20	2,735	2,750	2,730	2,745	2,654,800	2,745
2005-09-16	2,735	2,735	2,710	2,730	1,985,700	2,730
2005-09-15	2,710	2,740	2,710	2,735	2,119,100	2,735
2005-09-14	2,700	2,715	2,700	2,715	1,351,400	2,715
2005-09-13	2,710	2,715	2,695	2,695	1,172,000	2,695
2005-09-12	2,720	2,725	2,705	2,710	1,207,500	2,710
2005-09-09	2,700	2,710	2,685	2,700	2,359,100	2,700
2005-09-08	2,705	2,710	2,685	2,695	941,900	2,695
2005-09-07	2,720	2,725	2,700	2,705	957,900	2,705
2005-09-06	2,720	2,730	2,705	2,715	933,600	2,715
2005-09-05	2,700	2,715	2,695	2,715	774,500	2,715
2005-09-02	2,710	2,710	2,695	2,700	812,000	2,700
2005-09-01	2,705	2,720	2,700	2,700	749,700	2,700
2005-08-31	2,685	2,700	2,680	2,700	911,700	2,700
2005-08-30	2,685	2,690	2,680	2,685	568,000	2,685
2005-08-29	2,690	2,695	2,675	2,680	710,200	2,680
2005-08-26	2,680	2,690	2,675	2,690	1,105,200	2,690
2005-08-25	2,665	2,680	2,665	2,675	738,500	2,675
2005-08-24	2,665	2,680	2,660	2,665	1,297,400	2,665
2005-08-23	2,680	2,685	2,665	2,670	1,114,700	2,670
2005-08-22	2,670	2,685	2,665	2,680	775,400	2,680
2005-08-19	2,685	2,685	2,665	2,665	876,400	2,665
2005-08-18	2,685	2,690	2,675	2,685	793,000	2,685
2005-08-17	2,685	2,695	2,675	2,680	1,487,400	2,680
2005-08-16	2,695	2,700	2,675	2,685	990,800	2,685
2005-08-15	2,705	2,710	2,675	2,690	967,400	2,690
2005-08-12	2,720	2,725	2,695	2,700	1,197,600	2,700
2005-08-11	2,735	2,740	2,700	2,715	1,608,700	2,715
2005-08-10	2,725	2,735	2,725	2,730	1,481,700	2,730
2005-08-09	2,700	2,735	2,695	2,730	1,169,100	2,730
2005-08-08	2,675	2,700	2,665	2,700	1,616,100	2,700
2005-08-05	2,700	2,705	2,660	2,675	1,314,800	2,675
2005-08-04	2,730	2,730	2,665	2,695	2,499,600	2,695
2005-08-03	2,730	2,730	2,720	2,730	1,384,500	2,730
2005-08-02	2,730	2,730	2,725	2,725	990,500	2,725
2005-08-01	2,720	2,735	2,720	2,730	1,163,400	2,730
2005-07-29	2,710	2,720	2,700	2,715	1,173,700	2,715
2005-07-28	2,715	2,715	2,690	2,695	1,206,400	2,695
2005-07-27	2,720	2,720	2,710	2,715	830,800	2,715
2005-07-26	2,720	2,725	2,705	2,720	1,101,000	2,720
2005-07-25	2,700	2,720	2,700	2,710	1,211,400	2,710
2005-07-22	2,715	2,720	2,680	2,690	1,345,300	2,690
2005-07-21	2,730	2,735	2,720	2,725	933,000	2,725
2005-07-20	2,715	2,735	2,705	2,735	1,296,800	2,735
2005-07-19	2,700	2,720	2,695	2,720	1,759,700	2,720
2005-07-15	2,690	2,700	2,680	2,690	1,211,500	2,690
2005-07-14	2,675	2,680	2,665	2,670	1,131,700	2,670
2005-07-13	2,680	2,685	2,670	2,670	1,398,100	2,670
2005-07-12	2,700	2,700	2,680	2,685	1,257,500	2,685
2005-07-11	2,700	2,715	2,695	2,695	1,543,700	2,695
2005-07-08	2,680	2,700	2,675	2,690	1,712,300	2,690
2005-07-07	2,665	2,675	2,665	2,675	1,383,100	2,675
2005-07-06	2,665	2,685	2,660	2,665	1,561,200	2,665
2005-07-05	2,665	2,665	2,650	2,660	880,000	2,660
2005-07-04	2,670	2,675	2,660	2,665	642,300	2,665
2005-07-01	2,650	2,675	2,640	2,675	1,560,600	2,675
2005-06-30	2,645	2,660	2,640	2,660	1,438,200	2,660
2005-06-29	2,640	2,640	2,630	2,635	1,419,800	2,635
2005-06-28	2,625	2,635	2,620	2,635	1,190,700	2,635
2005-06-27	2,620	2,630	2,610	2,620	603,800	2,620
2005-06-24	2,615	2,635	2,610	2,635	1,444,200	2,635
2005-06-23	2,610	2,615	2,600	2,615	1,494,700	2,615
2005-06-22	2,595	2,610	2,595	2,600	1,474,800	2,600
2005-06-21	2,585	2,600	2,580	2,590	1,105,500	2,590
2005-06-20	2,590	2,600	2,570	2,570	1,634,300	2,570
2005-06-17	2,580	2,595	2,570	2,580	1,130,300	2,580
2005-06-16	2,580	2,585	2,560	2,570	905,300	2,570
2005-06-15	2,565	2,585	2,565	2,585	1,169,200	2,585
2005-06-14	2,565	2,570	2,560	2,560	805,600	2,560
2005-06-13	2,555	2,570	2,555	2,560	622,300	2,560
2005-06-10	2,550	2,560	2,550	2,560	1,305,300	2,560
2005-06-09	2,555	2,560	2,540	2,540	1,023,200	2,540
2005-06-08	2,540	2,550	2,535	2,550	833,200	2,550
2005-06-07	2,530	2,545	2,520	2,530	1,175,100	2,530
2005-06-06	2,535	2,540	2,520	2,520	1,045,700	2,520
2005-06-03	2,540	2,545	2,525	2,525	768,000	2,525
2005-06-02	2,550	2,555	2,540	2,545	868,700	2,545
2005-06-01	2,525	2,545	2,520	2,545	1,141,300	2,545
2005-05-31	2,555	2,555	2,520	2,520	2,499,400	2,520
2005-05-30	2,545	2,555	2,540	2,555	873,900	2,555
2005-05-27	2,555	2,560	2,535	2,545	1,332,400	2,545
2005-05-26	2,530	2,560	2,525	2,560	1,595,600	2,560
2005-05-25	2,515	2,520	2,510	2,520	501,800	2,520
2005-05-24	2,530	2,535	2,520	2,520	556,400	2,520
2005-05-23	2,520	2,535	2,515	2,530	640,300	2,530
2005-05-20	2,530	2,545	2,515	2,515	969,200	2,515
2005-05-19	2,530	2,535	2,505	2,505	935,700	2,505
2005-05-18	2,530	2,535	2,515	2,515	1,042,500	2,515
2005-05-17	2,550	2,555	2,530	2,535	748,300	2,535
2005-05-16	2,555	2,565	2,550	2,550	600,300	2,550
2005-05-13	2,565	2,565	2,555	2,560	817,700	2,560
2005-05-12	2,560	2,565	2,555	2,560	698,100	2,560
2005-05-11	2,550	2,555	2,540	2,555	910,500	2,555
2005-05-10	2,545	2,550	2,530	2,540	972,000	2,540
2005-05-09	2,560	2,560	2,530	2,555	969,700	2,555
2005-05-06	2,545	2,570	2,535	2,560	1,596,900	2,560
2005-05-02	2,520	2,530	2,505	2,525	646,800	2,525
2005-04-28	2,510	2,515	2,490	2,515	814,500	2,515
2005-04-27	2,485	2,505	2,485	2,505	933,400	2,505
2005-04-26	2,470	2,485	2,465	2,480	557,700	2,480
2005-04-25	2,460	2,480	2,455	2,470	501,800	2,470
2005-04-22	2,480	2,480	2,455	2,455	744,700	2,455
2005-04-21	2,480	2,485	2,465	2,475	958,800	2,475
2005-04-20	2,485	2,495	2,485	2,495	793,900	2,495
2005-04-19	2,470	2,480	2,460	2,470	990,500	2,470
2005-04-18	2,505	2,510	2,465	2,465	1,214,500	2,465
2005-04-15	2,490	2,525	2,485	2,510	1,927,900	2,510
2005-04-14	2,500	2,505	2,485	2,490	1,158,500	2,490
2005-04-13	2,525	2,525	2,490	2,495	888,300	2,495
2005-04-12	2,520	2,525	2,510	2,510	493,700	2,510
2005-04-11	2,545	2,545	2,515	2,520	648,100	2,520
2005-04-08	2,540	2,545	2,535	2,535	781,600	2,535
2005-04-07	2,550	2,550	2,530	2,540	912,600	2,540
2005-04-06	2,545	2,550	2,540	2,550	483,200	2,550
2005-04-05	2,555	2,565	2,540	2,545	685,100	2,545
2005-04-04	2,555	2,560	2,550	2,550	532,900	2,550
2005-04-01	2,550	2,555	2,530	2,550	1,059,700	2,550
2005-03-31	2,570	2,575	2,560	2,575	828,600	2,575
2005-03-30	2,560	2,575	2,545	2,555	663,800	2,555
2005-03-29	2,565	2,565	2,540	2,550	959,600	2,550
2005-03-28	2,510	2,590	2,510	2,575	1,053,900	2,575
2005-03-25	2,570	2,575	2,545	2,555	1,076,200	2,555
2005-03-24	2,575	2,575	2,550	2,560	2,156,600	2,560
2005-03-23	2,575	2,585	2,570	2,575	1,510,300	2,575
2005-03-22	2,580	2,610	2,570	2,605	2,317,300	2,605
2005-03-18	2,565	2,585	2,560	2,580	1,203,300	2,580
2005-03-17	2,570	2,570	2,550	2,550	824,300	2,550
2005-03-16	2,560	2,575	2,560	2,575	1,161,500	2,575
2005-03-15	2,560	2,575	2,555	2,565	944,500	2,565
2005-03-14	2,560	2,565	2,550	2,555	946,700	2,555
2005-03-11	2,555	2,565	2,550	2,555	2,167,900	2,555
2005-03-10	2,560	2,560	2,550	2,550	995,700	2,550
2005-03-09	2,550	2,565	2,545	2,555	991,500	2,555
2005-03-08	2,555	2,560	2,550	2,555	631,300	2,555
2005-03-07	2,555	2,570	2,545	2,555	1,093,600	2,555
2005-03-04	2,530	2,550	2,525	2,550	921,700	2,550
2005-03-03	2,525	2,540	2,515	2,535	787,300	2,535
2005-03-02	2,520	2,530	2,515	2,515	1,096,900	2,515
2005-03-01	2,500	2,520	2,495	2,520	777,900	2,520
2005-02-28	2,495	2,500	2,490	2,500	1,350,100	2,500
2005-02-25	2,480	2,500	2,475	2,490	980,700	2,490
2005-02-24	2,475	2,480	2,465	2,470	842,200	2,470
2005-02-23	2,470	2,475	2,465	2,470	751,300	2,470
2005-02-22	2,480	2,485	2,465	2,475	756,100	2,475
2005-02-21	2,485	2,490	2,480	2,480	484,800	2,480
2005-02-18	2,475	2,480	2,470	2,480	625,300	2,480
2005-02-17	2,460	2,475	2,460	2,470	758,500	2,470
2005-02-16	2,465	2,475	2,460	2,470	717,100	2,470
2005-02-15	2,460	2,480	2,460	2,465	366,700	2,465
2005-02-14	2,485	2,485	2,455	2,455	720,700	2,455
2005-02-10	2,485	2,490	2,470	2,480	613,200	2,480
2005-02-09	2,475	2,490	2,470	2,485	783,800	2,485
2005-02-08	2,465	2,485	2,460	2,470	1,209,700	2,470
2005-02-07	2,455	2,470	2,445	2,460	652,500	2,460
2005-02-04	2,445	2,450	2,435	2,450	675,600	2,450
2005-02-03	2,445	2,450	2,435	2,445	728,200	2,445
2005-02-02	2,435	2,450	2,430	2,450	636,500	2,450
2005-02-01	2,445	2,450	2,415	2,430	808,000	2,430
2005-01-31	2,440	2,450	2,435	2,450	897,400	2,450
2005-01-28	2,435	2,440	2,425	2,435	484,100	2,435
2005-01-27	2,440	2,445	2,420	2,430	775,800	2,430
2005-01-26	2,440	2,450	2,435	2,445	573,300	2,445
2005-01-25	2,430	2,435	2,420	2,435	415,700	2,435
2005-01-24	2,415	2,440	2,415	2,440	518,000	2,440
2005-01-21	2,410	2,430	2,405	2,415	495,100	2,415
2005-01-20	2,425	2,425	2,405	2,405	592,600	2,405
2005-01-19	2,410	2,420	2,405	2,420	996,200	2,420
2005-01-18	2,420	2,425	2,400	2,405	1,445,200	2,405
2005-01-17	2,430	2,435	2,420	2,425	760,300	2,425
2005-01-14	2,445	2,450	2,425	2,440	1,428,300	2,440
2005-01-13	2,465	2,470	2,440	2,445	677,000	2,445
2005-01-12	2,465	2,475	2,460	2,470	437,800	2,470
2005-01-11	2,465	2,475	2,460	2,470	601,600	2,470
2005-01-07	2,470	2,480	2,460	2,460	568,700	2,460
2005-01-06	2,445	2,470	2,440	2,465	638,400	2,465
2005-01-05	2,465	2,465	2,445	2,445	538,700	2,445
2005-01-04	2,445	2,455	2,435	2,455	333,700	2,455

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