1. HOME >
  2. 株価時系列 >
  3. 9502 >
  4. 2008年

9502 中部電力(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302,7052,7452,6902,7351,260,4002,735
2008-12-292,6702,7102,6402,710943,6002,710
2008-12-262,6752,6852,6352,6551,061,4002,655
2008-12-252,7102,7152,6552,670870,8002,670
2008-12-242,7402,7402,7002,7101,241,1002,710
2008-12-222,7302,7502,7152,7352,366,6002,735
2008-12-192,7302,7502,7002,7052,181,2002,705
2008-12-182,7252,7602,6902,7152,137,4002,715
2008-12-172,6952,7252,6352,7202,945,8002,720
2008-12-162,6652,7252,6502,6552,215,0002,655
2008-12-152,7202,7402,6952,7151,784,2002,715
2008-12-122,6702,7152,6502,6903,227,1002,690
2008-12-112,7002,7402,6802,7401,762,5002,740
2008-12-102,7802,7902,7152,7301,728,2002,730
2008-12-092,7552,7802,7302,7601,728,3002,760
2008-12-082,7702,7852,7452,7551,450,2002,755
2008-12-052,7902,7902,7402,7401,681,1002,740
2008-12-042,7602,8002,7502,7702,130,6002,770
2008-12-032,7202,7702,7102,7702,117,2002,770
2008-12-022,7002,7452,6652,6952,238,9002,695
2008-12-012,6352,7002,6202,6751,915,8002,675
2008-11-282,7302,7352,6052,6252,225,8002,625
2008-11-272,7452,7552,6652,6901,418,6002,690
2008-11-262,7502,7702,7402,7601,686,1002,760
2008-11-252,7452,7852,7102,7852,597,0002,785
2008-11-212,6302,6802,5952,6801,948,6002,680
2008-11-202,6752,6852,6352,6701,921,0002,670
2008-11-192,6502,6752,6252,6751,764,6002,675
2008-11-182,5952,6702,5802,6352,466,7002,635
2008-11-172,5202,6502,5202,5901,923,2002,590
2008-11-142,5902,6002,5052,5201,985,7002,520
2008-11-132,5202,6352,5052,5602,413,5002,560
2008-11-122,5602,5902,5352,5751,548,7002,575
2008-11-112,5902,6452,5652,5751,755,8002,575
2008-11-102,5502,6002,5352,5851,558,7002,585
2008-11-072,6002,6102,5102,5152,729,1002,515
2008-11-062,6202,6602,5602,5602,497,8002,560
2008-11-052,6502,6602,6152,6601,661,8002,660
2008-11-042,6602,6802,5902,6001,990,6002,600
2008-10-312,6652,6852,5502,5502,703,4002,550
2008-10-302,5702,6952,5402,6953,189,9002,695
2008-10-292,4902,5702,4002,5653,359,0002,565
2008-10-282,3202,5002,3052,5003,618,0002,500
2008-10-272,3752,4352,2702,3153,586,0002,315
2008-10-242,4652,4652,3652,4152,240,9002,415
2008-10-232,2552,4552,2052,4553,864,8002,455
2008-10-222,4152,4552,3602,3602,597,9002,360
2008-10-212,4702,4802,3852,4552,664,2002,455
2008-10-202,3802,4002,3002,3902,342,5002,390
2008-10-172,2402,2902,2302,2802,297,1002,280
2008-10-162,1252,2152,0652,1202,330,2002,120
2008-10-152,1652,2452,1402,2052,656,3002,205
2008-10-142,1102,1752,1052,1653,107,2002,165
2008-10-101,9602,0451,8991,9077,007,7001,907
2008-10-092,2752,2802,2002,2002,437,5002,200
2008-10-082,3002,3702,2802,2802,361,5002,280
2008-10-072,4002,4052,3202,3302,961,6002,330
2008-10-062,4852,5002,4152,4202,443,0002,420
2008-10-032,5352,5552,4802,4802,829,6002,480
2008-10-022,5652,5902,5352,5752,806,9002,575
2008-10-012,5002,5452,4852,5352,623,9002,535
2008-09-302,4702,5052,4302,4852,587,9002,485
2008-09-292,5452,5602,5102,5101,897,7002,510
2008-09-262,5152,5352,4902,5251,302,1002,525
2008-09-252,5002,5102,4602,510961,4002,510
2008-09-242,4952,5252,4702,5252,431,2002,525
2008-09-222,5802,5952,4802,4903,094,7002,490
2008-09-192,4852,5652,4602,5503,581,9002,550
2008-09-182,4702,5152,4552,4901,979,7002,490
2008-09-172,5652,5952,5002,5353,190,5002,535
2008-09-162,5202,5602,4752,5502,728,4002,550
2008-09-122,6552,6652,5852,5952,794,0002,595
2008-09-112,5952,6302,5852,6152,096,4002,615
2008-09-102,5702,6452,5552,6302,929,7002,630
2008-09-092,6002,6302,5652,5802,395,3002,580
2008-09-082,6302,6802,5702,5902,572,8002,590
2008-09-052,6152,6902,6102,6452,789,9002,645
2008-09-042,6652,7152,6452,6503,209,7002,650
2008-09-032,6102,6802,6052,6754,426,9002,675
2008-09-022,5852,6202,5552,5701,603,2002,570
2008-09-012,6102,6202,5752,5751,075,2002,575
2008-08-292,6202,6552,5852,6052,796,4002,605
2008-08-282,5902,5952,5502,5851,460,9002,585
2008-08-272,5352,5952,5202,5751,750,8002,575
2008-08-262,5102,5352,4852,5301,891,3002,530
2008-08-252,5502,5752,5352,5401,529,5002,540
2008-08-222,5002,5302,4652,5251,707,8002,525
2008-08-212,5052,5202,4902,5101,790,9002,510
2008-08-202,5252,5402,5002,5001,933,4002,500
2008-08-192,5252,5552,4902,5502,654,5002,550
2008-08-182,5502,6152,5352,5503,404,6002,550
2008-08-152,5752,5902,5502,5801,912,2002,580
2008-08-142,5852,6252,5752,6152,194,7002,615
2008-08-132,6702,6752,5852,6352,778,4002,635
2008-08-122,6452,6802,6202,6552,550,4002,655
2008-08-112,5502,6302,5502,6252,125,2002,625
2008-08-082,5702,6202,5602,5901,906,7002,590
2008-08-072,6502,6552,5752,6052,835,4002,605
2008-08-062,6852,6902,6302,6703,131,9002,670
2008-08-052,7052,7502,7052,7153,533,8002,715
2008-08-042,6302,7252,6252,6803,892,9002,680
2008-08-012,5952,6202,5502,6102,189,4002,610
2008-07-312,5152,5952,5102,5953,284,8002,595
2008-07-302,4302,4852,4202,4852,319,1002,485
2008-07-292,4502,4552,4002,4351,911,6002,435
2008-07-282,4652,4902,4452,4851,256,9002,485
2008-07-252,4852,5252,4552,4702,047,0002,470
2008-07-242,4352,4802,4302,4702,603,2002,470
2008-07-232,4602,5252,4302,4352,184,3002,435
2008-07-222,4252,4602,4102,4601,728,6002,460
2008-07-182,4752,4802,4152,4251,254,1002,425
2008-07-172,5002,5152,4352,4351,849,0002,435
2008-07-162,4752,5152,4602,4901,828,7002,490
2008-07-152,4852,4952,4252,4802,508,8002,480
2008-07-142,5502,6052,5052,5152,516,9002,515
2008-07-112,5702,6152,5452,5802,050,1002,580
2008-07-102,5602,6052,5252,5702,214,0002,570
2008-07-092,6102,6352,5652,5801,743,4002,580
2008-07-082,5602,6052,5302,5903,506,0002,590
2008-07-072,5552,5802,5202,5602,100,8002,560
2008-07-042,5302,5602,5052,5602,480,5002,560
2008-07-032,6202,6452,5502,5802,642,7002,580
2008-07-022,6502,6502,5702,6252,269,5002,625
2008-07-012,6202,6502,6202,6452,852,9002,645
2008-06-302,5702,6352,5452,5903,630,9002,590
2008-06-272,5152,5552,4852,5303,585,3002,530
2008-06-262,5002,5502,4952,5102,531,2002,510
2008-06-252,4702,5252,4452,4952,631,5002,495
2008-06-242,4602,4902,4452,4701,614,8002,470
2008-06-232,3952,4852,3902,4652,419,0002,465
2008-06-202,4752,4952,4052,4254,393,4002,425
2008-06-192,4302,4302,3802,4002,535,1002,400
2008-06-182,4202,4502,4052,4402,218,5002,440
2008-06-172,3402,4252,3402,4002,398,3002,400
2008-06-162,3552,3552,3102,3301,781,3002,330
2008-06-132,3552,3752,3202,3402,655,5002,340
2008-06-122,3752,3952,3602,3701,616,0002,370
2008-06-112,3802,4102,3602,3952,427,5002,395
2008-06-102,3402,3652,3302,3501,380,5002,350
2008-06-092,3402,3902,3302,3401,263,6002,340
2008-06-062,4052,4102,3602,3651,733,1002,365
2008-06-052,3352,3902,3302,3752,273,9002,375
2008-06-042,3102,3502,3052,3452,050,7002,345
2008-06-032,3302,3302,2902,3051,832,9002,305
2008-06-022,3702,3752,3202,3501,887,3002,350
2008-05-302,3102,3652,2952,3652,319,5002,365
2008-05-292,2802,2802,2502,2701,534,1002,270
2008-05-282,3002,3052,2552,2551,916,9002,255
2008-05-272,3002,3152,2852,2951,325,7002,295
2008-05-262,3152,3202,2902,3002,301,8002,300
2008-05-232,3152,3502,3102,3101,777,4002,310
2008-05-222,3202,3252,2852,3252,084,3002,325
2008-05-212,3852,3852,3152,3252,793,7002,325
2008-05-202,3702,4002,3702,3951,984,9002,395
2008-05-192,3752,3952,3702,3701,205,1002,370
2008-05-162,3902,4052,3652,3751,460,9002,375
2008-05-152,3952,4102,3752,3851,620,6002,385
2008-05-142,3852,4002,3652,3901,752,4002,390
2008-05-132,3852,4002,3802,3901,202,1002,390
2008-05-122,4052,4302,3802,3851,411,5002,385
2008-05-092,4552,4752,4152,4251,401,6002,425
2008-05-082,4852,4952,4452,4502,118,8002,450
2008-05-072,4702,5002,4602,4801,322,9002,480
2008-05-022,3802,4502,3702,4353,257,7002,435
2008-05-012,4252,4302,3652,3753,214,1002,375
2008-04-302,4552,4652,4352,4351,892,9002,435
2008-04-282,4702,4802,4502,4551,733,9002,455
2008-04-252,4602,4952,4502,4551,684,0002,455
2008-04-242,4802,4902,4402,4502,575,0002,450
2008-04-232,4952,5452,4852,4901,569,9002,490
2008-04-222,5202,5252,4902,5051,670,7002,505
2008-04-212,5252,5452,4952,5201,275,2002,520
2008-04-182,4902,5202,4802,5051,338,9002,505
2008-04-172,5002,5102,4702,4801,875,2002,480
2008-04-162,4802,5002,4602,4901,340,6002,490
2008-04-152,4952,5002,4702,4901,256,5002,490
2008-04-142,5002,5102,4552,5051,798,3002,505
2008-04-112,5302,5402,5002,5351,461,3002,535
2008-04-102,5452,5502,5102,5252,157,1002,525
2008-04-092,6152,6252,5452,5701,580,3002,570
2008-04-082,6102,6452,5802,6001,001,5002,600
2008-04-072,6402,6402,5952,6101,305,3002,610
2008-04-042,5902,6352,5752,6351,569,9002,635
2008-04-032,5952,6052,5652,5852,711,6002,585
2008-04-022,6002,6452,5852,6052,434,1002,605
2008-04-012,5002,5852,4902,5852,056,8002,585
2008-03-312,5352,5502,4552,4902,306,1002,490
2008-03-282,5152,5602,4802,5303,180,5002,530
2008-03-272,4752,5402,4702,5301,195,2002,530
2008-03-262,5102,5452,4602,4752,942,6002,475
2008-03-252,5902,6002,5352,5502,663,5002,550
2008-03-242,5652,6152,5452,5452,225,4002,545
2008-03-212,5002,5602,5002,5601,527,7002,560
2008-03-192,5502,5552,4502,4751,999,3002,475
2008-03-182,4502,4952,4302,4952,262,8002,495
2008-03-172,5102,5102,4152,4252,971,3002,425
2008-03-142,5702,5752,5202,5353,996,3002,535
2008-03-132,6002,6052,5302,5853,760,8002,585
2008-03-122,6502,6752,6302,6402,010,5002,640
2008-03-112,6752,6852,6202,6401,863,9002,640
2008-03-102,6402,6902,6052,6603,343,4002,660
2008-03-072,5452,5902,5252,5651,563,7002,565
2008-03-062,5852,6002,5602,5751,531,4002,575
2008-03-052,6002,6002,5352,5703,624,4002,570
2008-03-042,6102,6202,5652,6102,352,6002,610
2008-03-032,6402,6402,6102,6202,396,2002,620
2008-02-292,6452,6652,6102,6402,768,0002,640
2008-02-282,6552,6652,6452,6551,716,6002,655
2008-02-272,6902,7102,6652,6701,894,6002,670
2008-02-262,7302,7302,6502,6552,050,3002,655
2008-02-252,7152,7452,6952,7251,193,6002,725
2008-02-222,7102,7252,6852,7101,615,1002,710
2008-02-212,7002,7652,6902,7352,024,8002,735
2008-02-202,7852,7852,6852,6952,322,6002,695
2008-02-192,8052,8102,7552,7601,287,5002,760
2008-02-182,8302,8552,8002,8051,570,2002,805
2008-02-152,7902,8402,7802,8351,723,5002,835
2008-02-142,8002,8502,7952,8301,762,7002,830
2008-02-132,8152,8152,7402,7751,833,5002,775
2008-02-122,7452,8002,7052,7801,957,9002,780
2008-02-082,7052,7552,6952,7451,426,7002,745
2008-02-072,6952,7452,6702,7451,743,2002,745
2008-02-062,6852,7202,6652,6702,000,9002,670
2008-02-052,7202,7452,7102,7401,505,1002,740
2008-02-042,6652,7102,6652,7051,668,0002,705
2008-02-012,6702,6702,6102,6453,285,0002,645
2008-01-312,6702,7052,6202,6902,513,4002,690
2008-01-302,7802,7952,6602,6902,697,0002,690
2008-01-292,7152,7602,6902,7552,266,4002,755
2008-01-282,7252,7702,7152,7151,691,3002,715
2008-01-252,6902,7402,6852,7152,229,8002,715
2008-01-242,6552,7102,6502,6602,440,9002,660
2008-01-232,7052,7152,6502,6752,683,8002,675
2008-01-222,7302,7752,6702,7052,752,5002,705
2008-01-212,8052,8152,7302,7703,388,4002,770
2008-01-182,8402,9002,8102,8553,132,8002,855
2008-01-172,7702,9102,7402,8554,848,8002,855
2008-01-162,7202,8102,7102,7854,148,0002,785
2008-01-152,6952,7402,6902,6952,962,0002,695
2008-01-112,7052,7202,6702,7002,628,3002,700
2008-01-102,7302,7452,6902,7005,340,8002,700
2008-01-092,7102,7652,7002,7502,825,1002,750
2008-01-082,7202,7402,7102,7203,217,1002,720
2008-01-072,7102,7552,7002,7451,952,1002,745
2008-01-042,8302,8352,7202,7802,836,3002,780

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