9502 中部電力(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,006	2,014	1,996	1,996	1,149,700	1,996
2010-12-29	1,987	2,016	1,986	2,012	1,344,800	2,012
2010-12-28	1,992	1,996	1,986	1,988	919,200	1,988
2010-12-27	1,991	1,995	1,988	1,991	1,400,200	1,991
2010-12-24	2,000	2,007	1,997	2,000	1,245,100	2,000
2010-12-22	2,002	2,005	1,998	2,004	1,899,000	2,004
2010-12-21	2,000	2,012	2,000	2,007	1,550,600	2,007
2010-12-20	2,009	2,009	1,999	2,004	1,549,600	2,004
2010-12-17	2,008	2,012	2,002	2,004	1,541,300	2,004
2010-12-16	2,009	2,016	2,007	2,008	1,611,400	2,008
2010-12-15	2,015	2,020	2,008	2,009	1,498,000	2,009
2010-12-14	2,000	2,020	1,998	2,020	1,424,700	2,020
2010-12-13	2,007	2,008	1,997	2,007	1,462,200	2,007
2010-12-10	2,021	2,021	1,999	2,007	3,221,100	2,007
2010-12-09	2,008	2,014	2,000	2,005	1,612,500	2,005
2010-12-08	2,012	2,023	2,003	2,013	2,292,200	2,013
2010-12-07	2,006	2,024	2,004	2,019	1,427,300	2,019
2010-12-06	2,000	2,015	1,998	2,004	1,053,900	2,004
2010-12-03	2,024	2,031	1,998	2,002	1,593,400	2,002
2010-12-02	2,010	2,028	2,010	2,013	2,641,200	2,013
2010-12-01	1,987	2,008	1,986	2,006	2,281,600	2,006
2010-11-30	2,008	2,009	1,978	1,978	2,833,800	1,978
2010-11-29	1,968	1,996	1,968	1,987	1,512,200	1,987
2010-11-26	1,958	1,981	1,958	1,974	1,477,200	1,974
2010-11-25	1,971	1,973	1,955	1,960	1,974,000	1,960
2010-11-24	1,973	1,978	1,955	1,966	1,663,300	1,966
2010-11-22	1,980	1,982	1,967	1,969	1,171,200	1,969
2010-11-19	1,982	1,985	1,970	1,975	1,550,700	1,975
2010-11-18	1,975	1,985	1,969	1,978	1,971,300	1,978
2010-11-17	1,962	1,983	1,953	1,976	1,412,100	1,976
2010-11-16	2,005	2,010	1,960	1,973	2,688,800	1,973
2010-11-15	2,005	2,015	1,992	2,015	932,300	2,015
2010-11-12	2,001	2,021	1,997	2,008	1,273,800	2,008
2010-11-11	2,014	2,029	2,000	2,008	897,200	2,008
2010-11-10	1,997	2,029	1,996	2,022	1,560,600	2,022
2010-11-09	1,994	2,010	1,989	2,003	1,380,600	2,003
2010-11-08	1,981	1,992	1,965	1,992	1,873,900	1,992
2010-11-05	1,987	2,010	1,966	1,974	2,362,900	1,974
2010-11-04	1,972	1,998	1,959	1,969	1,640,400	1,969
2010-11-02	1,961	1,968	1,951	1,959	1,547,200	1,959
2010-11-01	2,009	2,010	1,954	1,961	3,055,500	1,961
2010-10-29	1,975	2,036	1,962	2,036	3,383,800	2,036
2010-10-28	1,955	1,969	1,942	1,957	3,124,200	1,957
2010-10-27	1,955	1,966	1,937	1,953	1,910,500	1,953
2010-10-26	1,943	1,975	1,940	1,958	1,563,800	1,958
2010-10-25	1,960	1,965	1,934	1,934	1,509,700	1,934
2010-10-22	1,976	1,976	1,959	1,963	1,338,700	1,963
2010-10-21	1,956	1,970	1,934	1,968	1,791,000	1,968
2010-10-20	1,985	1,985	1,949	1,966	2,519,500	1,966
2010-10-19	1,988	2,002	1,976	1,989	3,226,700	1,989
2010-10-18	1,918	1,980	1,918	1,977	2,375,300	1,977
2010-10-15	1,933	1,939	1,908	1,910	2,208,200	1,910
2010-10-14	1,926	1,942	1,912	1,935	2,899,000	1,935
2010-10-13	1,942	1,949	1,915	1,915	3,762,600	1,915
2010-10-12	2,000	2,000	1,935	1,944	3,239,000	1,944
2010-10-08	1,997	2,020	1,985	1,988	5,439,600	1,988
2010-10-07	2,065	2,080	2,035	2,047	3,047,600	2,047
2010-10-06	2,073	2,080	2,064	2,076	1,989,800	2,076
2010-10-05	2,050	2,092	2,042	2,080	2,164,500	2,080
2010-10-04	2,080	2,084	2,050	2,056	1,744,100	2,056
2010-10-01	2,078	2,085	2,052	2,081	2,486,800	2,081
2010-09-30	2,109	2,121	2,054	2,063	3,245,900	2,063
2010-09-29	2,152	2,154	2,107	2,115	3,481,000	2,115
2010-09-28	2,175	2,192	2,164	2,166	1,554,000	2,166
2010-09-27	2,180	2,213	2,162	2,205	1,934,800	2,205
2010-09-24	2,179	2,193	2,165	2,167	2,529,200	2,167
2010-09-22	2,203	2,212	2,195	2,195	1,526,900	2,195
2010-09-21	2,203	2,217	2,196	2,209	1,893,200	2,209
2010-09-17	2,200	2,204	2,189	2,203	1,711,300	2,203
2010-09-16	2,237	2,242	2,187	2,193	3,135,000	2,193
2010-09-15	2,241	2,258	2,235	2,236	2,291,100	2,236
2010-09-14	2,246	2,258	2,237	2,241	1,327,300	2,241
2010-09-13	2,253	2,265	2,247	2,248	1,501,100	2,248
2010-09-10	2,269	2,275	2,237	2,253	2,714,500	2,253
2010-09-09	2,260	2,274	2,253	2,274	1,262,400	2,274
2010-09-08	2,261	2,264	2,241	2,258	1,214,400	2,258
2010-09-07	2,258	2,273	2,254	2,267	819,100	2,267
2010-09-06	2,250	2,272	2,245	2,270	1,172,500	2,270
2010-09-03	2,241	2,257	2,227	2,243	1,303,600	2,243
2010-09-02	2,241	2,250	2,230	2,250	1,230,100	2,250
2010-09-01	2,213	2,241	2,195	2,241	1,948,200	2,241
2010-08-31	2,215	2,228	2,209	2,213	2,108,600	2,213
2010-08-30	2,220	2,244	2,209	2,225	1,413,000	2,225
2010-08-27	2,181	2,219	2,181	2,209	1,866,100	2,209
2010-08-26	2,185	2,198	2,171	2,198	1,360,500	2,198
2010-08-25	2,181	2,194	2,180	2,189	1,159,600	2,189
2010-08-24	2,191	2,202	2,184	2,195	1,103,600	2,195
2010-08-23	2,180	2,201	2,173	2,201	1,278,200	2,201
2010-08-20	2,171	2,185	2,166	2,182	1,514,400	2,182
2010-08-19	2,195	2,200	2,187	2,197	1,077,200	2,197
2010-08-18	2,210	2,210	2,184	2,202	1,566,600	2,202
2010-08-17	2,182	2,220	2,176	2,211	1,271,100	2,211
2010-08-16	2,161	2,187	2,161	2,187	773,000	2,187
2010-08-13	2,165	2,178	2,151	2,170	1,131,800	2,170
2010-08-12	2,142	2,178	2,141	2,175	1,718,400	2,175
2010-08-11	2,150	2,157	2,135	2,153	1,114,300	2,153
2010-08-10	2,175	2,176	2,155	2,165	1,200,600	2,165
2010-08-09	2,169	2,185	2,166	2,185	896,600	2,185
2010-08-06	2,154	2,172	2,150	2,171	1,065,100	2,171
2010-08-05	2,150	2,169	2,144	2,168	1,391,500	2,168
2010-08-04	2,130	2,141	2,120	2,141	1,576,800	2,141
2010-08-03	2,160	2,163	2,129	2,136	1,751,000	2,136
2010-08-02	2,151	2,163	2,142	2,154	1,149,300	2,154
2010-07-30	2,179	2,181	2,142	2,142	1,769,400	2,142
2010-07-29	2,185	2,190	2,175	2,185	1,118,100	2,185
2010-07-28	2,196	2,196	2,185	2,189	790,000	2,189
2010-07-27	2,173	2,192	2,163	2,183	1,281,200	2,183
2010-07-26	2,183	2,189	2,174	2,176	1,239,800	2,176
2010-07-23	2,182	2,190	2,174	2,189	1,469,700	2,189
2010-07-22	2,170	2,189	2,168	2,175	1,523,500	2,175
2010-07-21	2,166	2,191	2,160	2,178	1,132,900	2,178
2010-07-20	2,157	2,181	2,152	2,168	1,845,800	2,168
2010-07-16	2,170	2,183	2,162	2,174	1,326,000	2,174
2010-07-15	2,194	2,200	2,171	2,173	1,113,900	2,173
2010-07-14	2,206	2,217	2,192	2,196	1,238,400	2,196
2010-07-13	2,205	2,209	2,191	2,197	1,076,300	2,197
2010-07-12	2,225	2,225	2,202	2,203	781,800	2,203
2010-07-09	2,238	2,241	2,221	2,230	1,414,600	2,230
2010-07-08	2,220	2,244	2,217	2,242	1,245,000	2,242
2010-07-07	2,195	2,213	2,181	2,211	1,366,300	2,211
2010-07-06	2,187	2,203	2,183	2,202	980,700	2,202
2010-07-05	2,193	2,209	2,182	2,198	783,300	2,198
2010-07-02	2,180	2,194	2,167	2,194	1,213,900	2,194
2010-07-01	2,195	2,202	2,184	2,192	1,232,500	2,192
2010-06-30	2,193	2,219	2,190	2,202	2,061,000	2,202
2010-06-29	2,203	2,213	2,192	2,210	1,281,700	2,210
2010-06-28	2,200	2,218	2,190	2,208	1,294,500	2,208
2010-06-25	2,161	2,192	2,161	2,192	1,013,700	2,192
2010-06-24	2,170	2,199	2,168	2,179	1,062,600	2,179
2010-06-23	2,155	2,189	2,154	2,167	1,417,500	2,167
2010-06-22	2,173	2,198	2,173	2,187	805,900	2,187
2010-06-21	2,194	2,208	2,185	2,191	749,100	2,191
2010-06-18	2,199	2,204	2,187	2,188	1,404,900	2,188
2010-06-17	2,190	2,205	2,185	2,195	955,500	2,195
2010-06-16	2,187	2,200	2,174	2,195	870,500	2,195
2010-06-15	2,170	2,196	2,164	2,186	1,169,400	2,186
2010-06-14	2,169	2,178	2,156	2,169	1,114,800	2,169
2010-06-11	2,177	2,180	2,159	2,172	1,917,600	2,172
2010-06-10	2,168	2,186	2,163	2,172	951,500	2,172
2010-06-09	2,155	2,188	2,145	2,177	1,451,900	2,177
2010-06-08	2,163	2,180	2,138	2,172	1,945,900	2,172
2010-06-07	2,140	2,158	2,136	2,152	1,334,500	2,152
2010-06-04	2,177	2,177	2,151	2,170	1,152,800	2,170
2010-06-03	2,171	2,181	2,153	2,176	1,429,700	2,176
2010-06-02	2,132	2,179	2,132	2,165	1,967,100	2,165
2010-06-01	2,116	2,150	2,106	2,145	1,617,700	2,145
2010-05-31	2,106	2,128	2,103	2,109	1,609,600	2,109
2010-05-28	2,106	2,121	2,100	2,100	2,135,300	2,100
2010-05-27	2,121	2,138	2,101	2,105	2,266,700	2,105
2010-05-26	2,119	2,172	2,114	2,134	3,288,400	2,134
2010-05-25	2,101	2,141	2,100	2,141	1,958,600	2,141
2010-05-24	2,115	2,144	2,100	2,109	1,877,300	2,109
2010-05-21	2,124	2,162	2,110	2,121	2,381,700	2,121
2010-05-20	2,149	2,167	2,135	2,157	1,666,700	2,157
2010-05-19	2,140	2,163	2,132	2,148	1,905,200	2,148
2010-05-18	2,150	2,160	2,135	2,146	1,801,700	2,146
2010-05-17	2,143	2,167	2,132	2,156	2,215,100	2,156
2010-05-14	2,136	2,149	2,130	2,143	1,540,900	2,143
2010-05-13	2,163	2,165	2,138	2,150	1,235,400	2,150
2010-05-12	2,151	2,170	2,136	2,160	1,316,700	2,160
2010-05-11	2,164	2,169	2,135	2,151	2,398,800	2,151
2010-05-10	2,136	2,180	2,115	2,170	2,017,400	2,170
2010-05-07	2,134	2,146	2,120	2,139	2,362,300	2,139
2010-05-06	2,169	2,183	2,151	2,167	2,406,600	2,167
2010-04-30	2,184	2,196	2,174	2,184	2,738,000	2,184
2010-04-28	2,205	2,209	2,180	2,180	2,714,400	2,180
2010-04-27	2,222	2,227	2,212	2,225	1,142,600	2,225
2010-04-26	2,231	2,242	2,225	2,233	1,146,600	2,233
2010-04-23	2,220	2,237	2,206	2,226	2,261,700	2,226
2010-04-22	2,268	2,268	2,224	2,233	2,736,800	2,233
2010-04-21	2,264	2,288	2,253	2,274	2,453,000	2,274
2010-04-20	2,248	2,268	2,240	2,263	1,926,700	2,263
2010-04-19	2,270	2,288	2,249	2,251	2,274,700	2,251
2010-04-16	2,263	2,302	2,255	2,276	2,979,200	2,276
2010-04-15	2,264	2,269	2,242	2,250	2,233,700	2,250
2010-04-14	2,277	2,288	2,261	2,261	1,827,200	2,261
2010-04-13	2,280	2,283	2,255	2,276	1,799,800	2,276
2010-04-12	2,300	2,300	2,286	2,286	846,200	2,286
2010-04-09	2,280	2,298	2,280	2,287	1,395,300	2,287
2010-04-08	2,306	2,318	2,293	2,301	1,161,200	2,301
2010-04-07	2,320	2,328	2,303	2,311	1,342,100	2,311
2010-04-06	2,290	2,305	2,286	2,300	1,255,900	2,300
2010-04-05	2,321	2,324	2,280	2,290	1,277,000	2,290
2010-04-02	2,351	2,351	2,314	2,317	1,084,300	2,317
2010-04-01	2,341	2,349	2,324	2,328	1,367,600	2,328
2010-03-31	2,335	2,348	2,316	2,337	2,211,000	2,337
2010-03-30	2,300	2,341	2,293	2,338	1,985,500	2,338
2010-03-29	2,285	2,299	2,278	2,290	1,651,200	2,290
2010-03-26	2,326	2,343	2,321	2,343	1,481,800	2,343
2010-03-25	2,323	2,333	2,316	2,322	2,032,300	2,322
2010-03-24	2,340	2,348	2,312	2,322	2,297,400	2,322
2010-03-23	2,341	2,368	2,331	2,337	2,102,600	2,337
2010-03-19	2,350	2,371	2,340	2,371	1,156,200	2,371
2010-03-18	2,351	2,359	2,341	2,356	907,600	2,356
2010-03-17	2,351	2,362	2,343	2,354	1,379,400	2,354
2010-03-16	2,339	2,369	2,332	2,350	815,600	2,350
2010-03-15	2,333	2,350	2,332	2,339	794,400	2,339
2010-03-12	2,327	2,340	2,322	2,333	2,227,800	2,333
2010-03-11	2,354	2,362	2,335	2,345	1,030,300	2,345
2010-03-10	2,333	2,357	2,333	2,345	1,044,900	2,345
2010-03-09	2,368	2,373	2,336	2,343	1,683,300	2,343
2010-03-08	2,385	2,389	2,354	2,368	1,624,500	2,368
2010-03-05	2,398	2,418	2,375	2,385	1,454,200	2,385
2010-03-04	2,397	2,400	2,379	2,387	1,794,100	2,387
2010-03-03	2,360	2,390	2,359	2,390	1,116,800	2,390
2010-03-02	2,367	2,379	2,354	2,375	1,122,800	2,375
2010-03-01	2,345	2,365	2,330	2,356	1,626,400	2,356
2010-02-26	2,350	2,390	2,342	2,355	1,705,300	2,355
2010-02-25	2,337	2,369	2,327	2,354	1,745,900	2,354
2010-02-24	2,310	2,338	2,310	2,336	1,536,600	2,336
2010-02-23	2,351	2,369	2,341	2,354	1,418,900	2,354
2010-02-22	2,310	2,368	2,305	2,341	1,775,600	2,341
2010-02-19	2,311	2,311	2,282	2,284	1,635,600	2,284
2010-02-18	2,292	2,308	2,282	2,301	1,245,800	2,301
2010-02-17	2,326	2,334	2,306	2,316	1,017,400	2,316
2010-02-16	2,290	2,311	2,282	2,304	750,900	2,304
2010-02-15	2,303	2,320	2,278	2,300	1,207,700	2,300
2010-02-12	2,300	2,305	2,281	2,294	1,023,500	2,294
2010-02-10	2,256	2,279	2,250	2,272	962,800	2,272
2010-02-09	2,260	2,297	2,259	2,267	1,242,100	2,267
2010-02-08	2,279	2,292	2,258	2,281	1,018,900	2,281
2010-02-05	2,294	2,320	2,273	2,281	1,469,300	2,281
2010-02-04	2,295	2,334	2,294	2,323	1,273,900	2,323
2010-02-03	2,283	2,329	2,278	2,295	1,049,400	2,295
2010-02-02	2,256	2,290	2,250	2,283	1,214,500	2,283
2010-02-01	2,294	2,305	2,257	2,289	1,504,400	2,289
2010-01-29	2,272	2,294	2,270	2,293	1,842,800	2,293
2010-01-28	2,295	2,296	2,260	2,271	1,674,900	2,271
2010-01-27	2,303	2,337	2,291	2,294	1,792,700	2,294
2010-01-26	2,331	2,339	2,302	2,302	1,550,000	2,302
2010-01-25	2,330	2,374	2,324	2,330	1,741,300	2,330
2010-01-22	2,346	2,364	2,306	2,326	2,409,800	2,326
2010-01-21	2,352	2,372	2,341	2,365	2,331,200	2,365
2010-01-20	2,347	2,362	2,340	2,351	2,093,300	2,351
2010-01-19	2,317	2,332	2,303	2,327	1,218,500	2,327
2010-01-18	2,310	2,329	2,310	2,317	1,427,600	2,317
2010-01-15	2,308	2,310	2,298	2,310	1,288,400	2,310
2010-01-14	2,296	2,308	2,291	2,308	1,006,400	2,308
2010-01-13	2,287	2,317	2,286	2,295	1,334,500	2,295
2010-01-12	2,277	2,290	2,276	2,286	1,003,400	2,286
2010-01-08	2,272	2,282	2,256	2,275	1,695,100	2,275
2010-01-07	2,270	2,282	2,256	2,273	1,336,900	2,273
2010-01-06	2,268	2,280	2,251	2,270	1,659,200	2,270
2010-01-05	2,274	2,280	2,243	2,259	1,265,200	2,259
2010-01-04	2,250	2,260	2,243	2,250	947,400	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