9502 中部電力(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,260	2,265	2,220	2,220	833,200	2,220
2009-12-29	2,240	2,260	2,230	2,255	897,000	2,255
2009-12-28	2,250	2,265	2,240	2,240	685,000	2,240
2009-12-25	2,235	2,250	2,230	2,240	435,100	2,240
2009-12-24	2,240	2,250	2,215	2,245	812,200	2,245
2009-12-22	2,250	2,250	2,235	2,235	821,100	2,235
2009-12-21	2,260	2,265	2,235	2,235	888,100	2,235
2009-12-18	2,265	2,270	2,240	2,260	1,439,400	2,260
2009-12-17	2,285	2,290	2,250	2,260	1,584,700	2,260
2009-12-16	2,255	2,310	2,255	2,280	2,064,400	2,280
2009-12-15	2,235	2,265	2,235	2,250	1,407,000	2,250
2009-12-14	2,250	2,255	2,205	2,230	1,663,900	2,230
2009-12-11	2,255	2,260	2,230	2,250	2,142,100	2,250
2009-12-10	2,265	2,275	2,245	2,255	1,765,100	2,255
2009-12-09	2,250	2,270	2,240	2,240	1,823,500	2,240
2009-12-08	2,240	2,260	2,235	2,250	1,817,500	2,250
2009-12-07	2,230	2,245	2,225	2,230	1,189,800	2,230
2009-12-04	2,235	2,245	2,220	2,225	1,806,800	2,225
2009-12-03	2,180	2,230	2,175	2,230	2,578,600	2,230
2009-12-02	2,175	2,190	2,140	2,175	2,894,500	2,175
2009-12-01	2,200	2,200	2,180	2,195	1,950,900	2,195
2009-11-30	2,190	2,210	2,155	2,210	2,594,900	2,210
2009-11-27	2,140	2,165	2,130	2,155	1,847,300	2,155
2009-11-26	2,155	2,165	2,130	2,135	1,266,600	2,135
2009-11-25	2,135	2,160	2,120	2,150	1,623,200	2,150
2009-11-24	2,105	2,140	2,100	2,115	2,956,900	2,115
2009-11-20	2,100	2,110	2,085	2,100	1,382,600	2,100
2009-11-19	2,110	2,110	2,070	2,100	1,864,300	2,100
2009-11-18	2,095	2,110	2,085	2,110	1,795,200	2,110
2009-11-17	2,065	2,105	2,065	2,095	1,854,500	2,095
2009-11-16	2,040	2,075	2,040	2,065	1,418,100	2,065
2009-11-13	2,025	2,040	2,015	2,040	1,845,200	2,040
2009-11-12	2,030	2,035	2,010	2,020	1,619,300	2,020
2009-11-11	2,040	2,060	2,020	2,025	2,260,700	2,025
2009-11-10	2,025	2,050	2,015	2,025	1,870,900	2,025
2009-11-09	2,070	2,075	2,020	2,025	1,746,700	2,025
2009-11-06	2,075	2,075	2,045	2,065	1,825,100	2,065
2009-11-05	2,100	2,105	2,075	2,075	839,600	2,075
2009-11-04	2,095	2,120	2,075	2,120	1,941,200	2,120
2009-11-02	2,050	2,110	2,040	2,105	3,229,100	2,105
2009-10-30	2,025	2,030	2,015	2,020	1,515,500	2,020
2009-10-29	2,020	2,045	2,015	2,015	2,215,200	2,015
2009-10-28	2,010	2,030	2,010	2,030	1,310,300	2,030
2009-10-27	2,050	2,055	2,015	2,020	1,294,000	2,020
2009-10-26	2,025	2,070	2,025	2,060	1,207,400	2,060
2009-10-23	2,075	2,075	2,040	2,040	2,046,800	2,040
2009-10-22	2,090	2,095	2,070	2,090	1,388,100	2,090
2009-10-21	2,075	2,095	2,070	2,095	1,389,400	2,095
2009-10-20	2,055	2,085	2,050	2,070	1,399,900	2,070
2009-10-19	2,055	2,065	2,050	2,065	1,262,700	2,065
2009-10-16	2,065	2,070	2,050	2,055	1,511,200	2,055
2009-10-15	2,070	2,075	2,055	2,070	1,254,500	2,070
2009-10-14	2,060	2,095	2,055	2,070	1,790,600	2,070
2009-10-13	2,080	2,080	2,050	2,060	1,160,400	2,060
2009-10-09	2,095	2,100	2,065	2,085	1,660,000	2,085
2009-10-08	2,110	2,115	2,080	2,095	1,582,000	2,095
2009-10-07	2,150	2,150	2,120	2,130	1,216,100	2,130
2009-10-06	2,180	2,180	2,125	2,145	2,575,700	2,145
2009-10-05	2,200	2,215	2,185	2,195	1,083,800	2,195
2009-10-02	2,165	2,205	2,160	2,190	1,682,800	2,190
2009-10-01	2,185	2,195	2,165	2,175	906,600	2,175
2009-09-30	2,160	2,185	2,160	2,180	1,463,300	2,180
2009-09-29	2,160	2,170	2,150	2,170	1,237,900	2,170
2009-09-28	2,160	2,200	2,155	2,185	1,429,800	2,185
2009-09-25	2,165	2,170	2,135	2,170	1,323,200	2,170
2009-09-24	2,200	2,225	2,195	2,210	1,924,700	2,210
2009-09-18	2,175	2,195	2,160	2,195	1,763,200	2,195
2009-09-17	2,165	2,175	2,155	2,175	1,383,700	2,175
2009-09-16	2,170	2,185	2,140	2,145	1,392,700	2,145
2009-09-15	2,145	2,165	2,140	2,155	1,009,700	2,155
2009-09-14	2,150	2,150	2,135	2,140	1,127,900	2,140
2009-09-11	2,155	2,160	2,135	2,145	2,194,300	2,145
2009-09-10	2,135	2,155	2,135	2,150	1,200,900	2,150
2009-09-09	2,150	2,150	2,130	2,135	878,700	2,135
2009-09-08	2,145	2,160	2,140	2,155	1,032,800	2,155
2009-09-07	2,155	2,155	2,145	2,145	607,800	2,145
2009-09-04	2,170	2,185	2,135	2,145	1,919,500	2,145
2009-09-03	2,150	2,155	2,140	2,145	1,188,900	2,145
2009-09-02	2,160	2,160	2,130	2,140	1,207,700	2,140
2009-09-01	2,165	2,180	2,155	2,165	970,500	2,165
2009-08-31	2,165	2,180	2,150	2,165	1,857,200	2,165
2009-08-28	2,130	2,160	2,125	2,150	1,633,200	2,150
2009-08-27	2,130	2,145	2,115	2,135	2,015,600	2,135
2009-08-26	2,130	2,140	2,125	2,130	1,524,100	2,130
2009-08-25	2,115	2,140	2,115	2,130	1,838,100	2,130
2009-08-24	2,110	2,150	2,110	2,135	1,491,600	2,135
2009-08-21	2,155	2,155	2,110	2,125	2,516,100	2,125
2009-08-20	2,150	2,175	2,150	2,175	1,162,700	2,175
2009-08-19	2,170	2,175	2,155	2,170	1,530,000	2,170
2009-08-18	2,165	2,190	2,165	2,180	1,223,300	2,180
2009-08-17	2,190	2,195	2,150	2,165	1,764,600	2,165
2009-08-14	2,185	2,200	2,185	2,200	1,390,200	2,200
2009-08-13	2,210	2,210	2,190	2,205	1,062,000	2,205
2009-08-12	2,210	2,220	2,190	2,210	2,434,600	2,210
2009-08-11	2,230	2,245	2,215	2,230	2,066,300	2,230
2009-08-10	2,275	2,280	2,255	2,260	1,202,900	2,260
2009-08-07	2,265	2,275	2,260	2,275	1,065,500	2,275
2009-08-06	2,290	2,300	2,270	2,275	1,389,100	2,275
2009-08-05	2,285	2,335	2,280	2,305	1,647,900	2,305
2009-08-04	2,265	2,295	2,265	2,290	1,249,900	2,290
2009-08-03	2,290	2,295	2,255	2,260	903,200	2,260
2009-07-31	2,280	2,290	2,255	2,280	1,172,100	2,280
2009-07-30	2,280	2,295	2,255	2,285	1,147,600	2,285
2009-07-29	2,300	2,310	2,270	2,275	1,211,600	2,275
2009-07-28	2,305	2,310	2,295	2,305	559,300	2,305
2009-07-27	2,315	2,320	2,300	2,300	674,300	2,300
2009-07-24	2,310	2,320	2,280	2,300	1,022,100	2,300
2009-07-23	2,300	2,320	2,295	2,305	960,400	2,305
2009-07-22	2,320	2,340	2,305	2,315	1,507,500	2,315
2009-07-21	2,305	2,335	2,280	2,305	1,513,000	2,305
2009-07-17	2,255	2,305	2,250	2,290	2,224,100	2,290
2009-07-16	2,250	2,270	2,235	2,245	1,538,000	2,245
2009-07-15	2,260	2,290	2,230	2,245	1,794,400	2,245
2009-07-14	2,290	2,300	2,240	2,260	1,633,500	2,260
2009-07-13	2,300	2,330	2,290	2,295	1,248,800	2,295
2009-07-10	2,320	2,325	2,285	2,305	1,325,400	2,305
2009-07-09	2,305	2,315	2,275	2,310	1,486,400	2,310
2009-07-08	2,290	2,330	2,290	2,310	1,881,100	2,310
2009-07-07	2,260	2,320	2,260	2,315	2,323,300	2,315
2009-07-06	2,225	2,265	2,215	2,250	1,216,900	2,250
2009-07-03	2,215	2,235	2,200	2,230	1,441,100	2,230
2009-07-02	2,260	2,270	2,230	2,235	1,448,800	2,235
2009-07-01	2,245	2,270	2,235	2,240	2,151,300	2,240
2009-06-30	2,210	2,245	2,205	2,230	1,163,700	2,230
2009-06-29	2,220	2,230	2,190	2,205	938,100	2,205
2009-06-26	2,210	2,225	2,180	2,210	1,051,100	2,210
2009-06-25	2,200	2,215	2,170	2,200	1,266,200	2,200
2009-06-24	2,225	2,240	2,190	2,195	1,395,300	2,195
2009-06-23	2,225	2,230	2,190	2,225	2,065,300	2,225
2009-06-22	2,235	2,265	2,230	2,230	1,538,700	2,230
2009-06-19	2,185	2,225	2,180	2,210	2,150,500	2,210
2009-06-18	2,165	2,180	2,160	2,170	1,067,700	2,170
2009-06-17	2,175	2,195	2,160	2,175	1,341,200	2,175
2009-06-16	2,200	2,210	2,165	2,175	2,574,900	2,175
2009-06-15	2,170	2,195	2,155	2,185	1,818,500	2,185
2009-06-12	2,125	2,170	2,120	2,160	2,483,200	2,160
2009-06-11	2,140	2,150	2,130	2,130	1,335,000	2,130
2009-06-10	2,140	2,155	2,135	2,150	1,675,700	2,150
2009-06-09	2,140	2,155	2,130	2,140	1,495,100	2,140
2009-06-08	2,150	2,155	2,130	2,135	1,161,900	2,135
2009-06-05	2,160	2,160	2,145	2,150	749,800	2,150
2009-06-04	2,145	2,165	2,140	2,150	1,049,900	2,150
2009-06-03	2,160	2,165	2,140	2,145	848,100	2,145
2009-06-02	2,190	2,190	2,150	2,155	1,134,300	2,155
2009-06-01	2,125	2,195	2,120	2,170	2,003,300	2,170
2009-05-29	2,120	2,120	2,100	2,120	2,010,300	2,120
2009-05-28	2,115	2,140	2,110	2,115	1,327,500	2,115
2009-05-27	2,125	2,150	2,115	2,120	1,198,400	2,120
2009-05-26	2,125	2,135	2,120	2,125	898,800	2,125
2009-05-25	2,130	2,155	2,125	2,125	888,100	2,125
2009-05-22	2,120	2,140	2,120	2,130	909,800	2,130
2009-05-21	2,155	2,155	2,120	2,130	1,741,700	2,130
2009-05-20	2,175	2,180	2,150	2,160	1,086,700	2,160
2009-05-19	2,125	2,150	2,110	2,145	1,614,400	2,145
2009-05-18	2,130	2,135	2,105	2,105	1,188,100	2,105
2009-05-15	2,140	2,150	2,130	2,130	1,065,600	2,130
2009-05-14	2,145	2,155	2,130	2,140	1,454,700	2,140
2009-05-13	2,135	2,180	2,130	2,165	1,706,500	2,165
2009-05-12	2,150	2,155	2,130	2,135	997,500	2,135
2009-05-11	2,145	2,160	2,130	2,140	1,328,800	2,140
2009-05-08	2,130	2,170	2,120	2,135	3,010,500	2,135
2009-05-07	2,145	2,170	2,115	2,120	1,666,800	2,120
2009-05-01	2,170	2,185	2,115	2,120	2,562,800	2,120
2009-04-30	2,135	2,205	2,135	2,170	2,501,600	2,170
2009-04-28	2,130	2,160	2,130	2,135	1,329,600	2,135
2009-04-27	2,135	2,145	2,115	2,130	1,312,200	2,130
2009-04-24	2,125	2,130	2,110	2,115	1,442,200	2,115
2009-04-23	2,095	2,160	2,090	2,145	1,831,000	2,145
2009-04-22	2,105	2,115	2,085	2,090	972,700	2,090
2009-04-21	2,105	2,110	2,060	2,100	2,148,100	2,100
2009-04-20	2,125	2,130	2,090	2,100	987,700	2,100
2009-04-17	2,120	2,125	2,100	2,105	1,391,500	2,105
2009-04-16	2,130	2,150	2,105	2,125	2,017,200	2,125
2009-04-15	2,100	2,145	2,080	2,120	1,795,800	2,120
2009-04-14	2,090	2,110	2,080	2,090	1,548,900	2,090
2009-04-13	2,130	2,130	2,090	2,100	1,541,500	2,100
2009-04-10	2,150	2,155	2,110	2,125	997,900	2,125
2009-04-09	2,125	2,140	2,085	2,130	1,710,000	2,130
2009-04-08	2,120	2,140	2,090	2,140	1,991,300	2,140
2009-04-07	2,115	2,155	2,090	2,115	2,261,700	2,115
2009-04-06	2,135	2,150	2,080	2,105	2,404,400	2,105
2009-04-03	2,165	2,170	2,110	2,115	2,527,000	2,115
2009-04-02	2,185	2,205	2,155	2,175	2,141,400	2,175
2009-04-01	2,170	2,220	2,130	2,160	1,597,000	2,160
2009-03-31	2,220	2,235	2,135	2,170	1,905,300	2,170
2009-03-30	2,225	2,280	2,225	2,235	2,085,700	2,235
2009-03-27	2,285	2,300	2,215	2,215	2,924,000	2,215
2009-03-26	2,280	2,315	2,240	2,290	1,778,300	2,290
2009-03-25	2,260	2,335	2,240	2,335	2,210,800	2,335
2009-03-24	2,260	2,275	2,215	2,245	1,857,600	2,245
2009-03-23	2,180	2,240	2,180	2,225	2,194,700	2,225
2009-03-19	2,290	2,310	2,185	2,185	2,064,000	2,185
2009-03-18	2,155	2,235	2,145	2,225	2,526,600	2,225
2009-03-17	2,135	2,180	2,110	2,160	2,037,900	2,160
2009-03-16	2,130	2,185	2,115	2,135	1,529,000	2,135
2009-03-13	2,060	2,145	2,055	2,125	3,467,500	2,125
2009-03-12	2,140	2,140	2,040	2,080	2,913,600	2,080
2009-03-11	2,200	2,240	2,135	2,140	2,686,300	2,140
2009-03-10	2,250	2,255	2,180	2,180	2,768,700	2,180
2009-03-09	2,300	2,310	2,250	2,275	1,778,000	2,275
2009-03-06	2,280	2,345	2,270	2,320	1,818,100	2,320
2009-03-05	2,265	2,340	2,235	2,300	3,033,000	2,300
2009-03-04	2,280	2,280	2,215	2,240	2,034,100	2,240
2009-03-03	2,300	2,315	2,280	2,285	1,728,600	2,285
2009-03-02	2,345	2,355	2,320	2,340	1,795,000	2,340
2009-02-27	2,350	2,425	2,330	2,425	2,533,000	2,425
2009-02-26	2,350	2,375	2,315	2,335	1,558,200	2,335
2009-02-25	2,345	2,350	2,300	2,335	1,438,400	2,335
2009-02-24	2,340	2,355	2,305	2,340	1,377,600	2,340
2009-02-23	2,330	2,380	2,325	2,365	1,415,700	2,365
2009-02-20	2,405	2,430	2,340	2,350	2,039,400	2,350
2009-02-19	2,400	2,415	2,380	2,400	944,900	2,400
2009-02-18	2,385	2,410	2,365	2,380	1,272,500	2,380
2009-02-17	2,410	2,415	2,365	2,390	1,010,200	2,390
2009-02-16	2,325	2,410	2,325	2,405	1,261,500	2,405
2009-02-13	2,330	2,370	2,305	2,320	1,260,100	2,320
2009-02-12	2,305	2,340	2,300	2,320	1,596,000	2,320
2009-02-10	2,340	2,370	2,320	2,325	1,291,000	2,325
2009-02-09	2,400	2,410	2,315	2,330	1,908,500	2,330
2009-02-06	2,425	2,450	2,390	2,400	1,499,600	2,400
2009-02-05	2,435	2,435	2,395	2,420	2,011,200	2,420
2009-02-04	2,420	2,460	2,385	2,460	1,694,000	2,460
2009-02-03	2,480	2,495	2,420	2,420	1,826,700	2,420
2009-02-02	2,560	2,565	2,465	2,505	1,429,800	2,505
2009-01-30	2,530	2,570	2,505	2,570	2,291,900	2,570
2009-01-29	2,440	2,490	2,420	2,490	1,959,600	2,490
2009-01-28	2,500	2,510	2,455	2,460	1,234,500	2,460
2009-01-27	2,500	2,550	2,485	2,535	1,641,700	2,535
2009-01-26	2,445	2,485	2,435	2,470	1,028,400	2,470
2009-01-23	2,495	2,495	2,435	2,450	1,336,700	2,450
2009-01-22	2,470	2,515	2,425	2,515	1,693,900	2,515
2009-01-21	2,425	2,465	2,410	2,430	1,450,000	2,430
2009-01-20	2,485	2,490	2,425	2,460	1,245,100	2,460
2009-01-19	2,485	2,515	2,440	2,470	1,005,000	2,470
2009-01-16	2,425	2,515	2,420	2,500	1,788,300	2,500
2009-01-15	2,360	2,430	2,340	2,415	1,740,400	2,415
2009-01-14	2,400	2,430	2,375	2,395	1,166,400	2,395
2009-01-13	2,460	2,475	2,390	2,395	1,339,300	2,395
2009-01-09	2,455	2,490	2,420	2,445	1,674,400	2,445
2009-01-08	2,445	2,495	2,440	2,440	1,604,700	2,440
2009-01-07	2,565	2,570	2,405	2,425	3,139,400	2,425
2009-01-06	2,685	2,695	2,525	2,540	2,551,300	2,540
2009-01-05	2,735	2,740	2,660	2,670	1,046,700	2,670

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