1. HOME >
  2. 株価時系列 >
  3. 9502 >
  4. 2011年

9502 中部電力(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4141,4371,4031,437925,0001,437
2011-12-291,3981,4271,3951,4031,008,6001,403
2011-12-281,4251,4281,3941,4051,420,5001,405
2011-12-271,4221,4411,4191,433634,2001,433
2011-12-261,4681,4681,4191,422675,1001,422
2011-12-221,4281,4541,4241,451849,5001,451
2011-12-211,4281,4291,4031,4281,075,8001,428
2011-12-201,4511,4521,4181,422751,4001,422
2011-12-191,4461,4661,4231,4341,179,2001,434
2011-12-161,4441,4681,4371,4601,411,5001,460
2011-12-151,4311,4481,4281,4321,025,6001,432
2011-12-141,4411,4531,4331,439870,8001,439
2011-12-131,4311,4521,4211,4401,366,3001,440
2011-12-121,4581,4631,4351,444775,2001,444
2011-12-091,4651,4841,4421,4462,476,8001,446
2011-12-081,4661,4671,4301,4512,009,8001,451
2011-12-071,4501,4661,4401,4661,329,6001,466
2011-12-061,4601,4771,4451,4461,098,5001,446
2011-12-051,4781,4791,4601,470777,7001,470
2011-12-021,4801,4801,4621,471656,0001,471
2011-12-011,4681,4821,4561,4651,639,4001,465
2011-11-301,4251,4581,4211,4542,599,0001,454
2011-11-291,3931,3991,3801,3951,032,9001,395
2011-11-281,4121,4201,3831,386876,0001,386
2011-11-251,3751,4181,3751,4031,274,0001,403
2011-11-241,3851,4131,3661,3861,071,4001,386
2011-11-221,3871,4021,3731,3951,214,0001,395
2011-11-211,3631,4061,3531,3951,546,8001,395
2011-11-181,4121,4151,3911,4041,249,5001,404
2011-11-171,3681,4071,3641,4061,062,4001,406
2011-11-161,3751,3781,3531,369739,7001,369
2011-11-151,3601,3791,3571,362768,6001,362
2011-11-141,3731,3841,3601,378539,4001,378
2011-11-111,3701,3991,3601,368969,5001,368
2011-11-101,3441,3951,3441,3851,322,3001,385
2011-11-091,3611,3791,3531,3741,100,1001,374
2011-11-081,3501,3771,3431,3611,338,4001,361
2011-11-071,3751,3841,3681,3741,086,5001,374
2011-11-041,4141,4161,3781,3811,634,8001,381
2011-11-021,4351,4371,3891,3931,686,7001,393
2011-11-011,4541,4591,4301,4491,425,3001,449
2011-10-311,4391,4731,4321,4352,157,3001,435
2011-10-281,4521,4541,4241,4313,527,2001,431
2011-10-271,4601,4611,4351,4481,612,6001,448
2011-10-261,4661,4771,4391,4621,581,8001,462
2011-10-251,5011,5131,4791,4801,002,8001,480
2011-10-241,4821,5151,4821,506995,3001,506
2011-10-211,4821,5141,4681,5001,691,7001,500
2011-10-201,4561,4891,4351,4832,298,1001,483
2011-10-191,4361,4731,4261,4461,187,6001,446
2011-10-181,4411,4771,4281,4351,120,6001,435
2011-10-171,4441,4511,4221,4401,289,1001,440
2011-10-141,4511,4561,4301,4371,263,2001,437
2011-10-131,4971,4971,4601,4611,568,7001,461
2011-10-121,5151,5181,4871,5051,270,3001,505
2011-10-111,5321,5341,5001,5192,191,1001,519
2011-10-071,4981,5281,4941,5092,009,4001,509
2011-10-061,4371,4921,4251,4882,149,5001,488
2011-10-051,4491,4541,4071,4382,057,7001,438
2011-10-041,4471,4591,4171,4481,790,3001,448
2011-10-031,4451,4521,4021,4501,561,4001,450
2011-09-301,4551,4701,4401,4621,721,8001,462
2011-09-291,4851,5131,4351,4642,276,5001,464
2011-09-281,4601,4921,4531,4802,368,4001,480
2011-09-271,4561,4951,4521,4952,146,8001,495
2011-09-261,4901,5141,4521,4662,147,0001,466
2011-09-221,4521,4781,4451,4781,608,7001,478
2011-09-211,4591,4841,4491,4651,076,9001,465
2011-09-201,4931,4931,4451,4582,131,6001,458
2011-09-161,5241,5261,4771,4791,941,5001,479
2011-09-151,5111,5281,4971,5141,227,3001,514
2011-09-141,5061,5191,4711,5091,807,3001,509
2011-09-131,5131,5131,4981,5061,175,1001,506
2011-09-121,5001,5071,4731,4941,937,2001,494
2011-09-091,5061,5291,5061,5232,509,8001,523
2011-09-081,5181,5301,5131,5221,581,5001,522
2011-09-071,5201,5251,5011,5252,875,7001,525
2011-09-061,4971,5461,4951,5283,178,1001,528
2011-09-051,4401,4901,4401,4902,025,7001,490
2011-09-021,4421,4611,4281,4551,791,2001,455
2011-09-011,4631,4761,4441,4491,682,1001,449
2011-08-311,4551,4641,4371,4432,015,4001,443
2011-08-301,4861,4861,4511,4621,536,7001,462
2011-08-291,5001,5041,4501,4692,461,9001,469
2011-08-261,4381,4661,4121,4562,034,7001,456
2011-08-251,4831,5001,4231,4292,896,5001,429
2011-08-241,4951,5031,4761,4841,994,4001,484
2011-08-231,4711,5031,4711,4872,563,0001,487
2011-08-221,4431,4781,4401,4592,730,4001,459
2011-08-191,4401,4591,4281,4532,305,9001,453
2011-08-181,4251,4571,4201,4472,505,7001,447
2011-08-171,3881,4121,3711,4101,734,9001,410
2011-08-161,4111,4171,3631,3762,011,6001,376
2011-08-151,4071,4251,3901,4111,462,9001,411
2011-08-121,4271,4401,3911,4142,768,6001,414
2011-08-111,3251,4291,3161,4216,266,0001,421
2011-08-101,2881,3691,2611,3565,527,9001,356
2011-08-091,1971,2591,1831,2584,477,4001,258
2011-08-081,2711,2771,2341,2362,451,1001,236
2011-08-051,2571,3011,2501,2952,633,7001,295
2011-08-041,3191,3371,3051,3052,650,1001,305
2011-08-031,2801,3191,2761,3042,241,0001,304
2011-08-021,3071,3081,2911,2992,662,9001,299
2011-08-011,3291,3381,3111,3332,928,1001,333
2011-07-291,3751,3771,3221,3222,499,3001,322
2011-07-281,3501,4021,3471,3792,271,1001,379
2011-07-271,4021,4051,3641,3833,139,8001,383
2011-07-261,4251,4321,4061,4202,375,5001,420
2011-07-251,4551,4551,4211,4351,653,8001,435
2011-07-221,4791,4801,4361,4502,269,9001,450
2011-07-211,4631,4751,4551,4652,076,7001,465
2011-07-201,4561,4601,4431,4571,797,2001,457
2011-07-191,4261,4351,4121,4192,076,9001,419
2011-07-151,4541,4601,4261,4442,197,3001,444
2011-07-141,4631,4701,4501,4532,105,8001,453
2011-07-131,4591,4741,4541,4611,907,9001,461
2011-07-121,4551,4701,4441,4652,590,9001,465
2011-07-111,4621,4851,4511,4634,156,8001,463
2011-07-081,4501,4741,4451,4694,739,2001,469
2011-07-071,5001,5081,4361,4429,693,4001,442
2011-07-061,5581,5781,5231,5513,728,9001,551
2011-07-051,5761,5881,5531,5743,816,2001,574
2011-07-041,5551,5951,5511,5795,110,0001,579
2011-07-011,5801,5831,5501,5522,966,2001,552
2011-06-301,5681,5851,5511,5706,049,2001,570
2011-06-291,5441,5491,5161,5336,244,6001,533
2011-06-281,4791,4881,4611,4743,166,6001,474
2011-06-271,4861,4911,4551,4623,105,6001,462
2011-06-241,4701,4961,4411,4746,902,5001,474
2011-06-231,4771,4791,4441,4475,434,8001,447
2011-06-221,4871,5051,4601,4906,877,3001,490
2011-06-211,4301,5031,4231,50011,883,6001,500
2011-06-201,4201,4501,3941,44013,983,4001,440
2011-06-171,2921,3351,2801,3357,855,7001,335
2011-06-161,2731,3041,2601,2817,490,8001,281
2011-06-151,3371,3771,2711,30321,314,1001,303
2011-06-141,1701,3171,1581,30717,462,3001,307
2011-06-131,1231,1551,1161,1524,799,0001,152
2011-06-101,1431,1521,1201,1497,760,8001,149
2011-06-091,1101,1421,0611,13113,750,6001,131
2011-06-081,1351,1401,1071,1285,845,0001,128
2011-06-071,1561,1771,1231,1527,581,1001,152
2011-06-061,2291,2291,1271,1309,917,4001,130
2011-06-031,2481,2641,2361,2403,641,9001,240
2011-06-021,2401,2661,2311,2595,931,7001,259
2011-06-011,2731,2771,2481,2544,490,0001,254
2011-05-311,2531,2821,2411,2828,244,1001,282
2011-05-301,2601,2681,2501,2612,832,2001,261
2011-05-271,2591,2731,2431,2574,329,0001,257
2011-05-261,2601,2791,2561,2644,514,5001,264
2011-05-251,2901,2941,2551,2687,284,2001,268
2011-05-241,2331,2731,2241,27010,184,3001,270
2011-05-231,2001,2651,1911,22612,457,9001,226
2011-05-201,2651,2701,2031,22216,308,7001,222
2011-05-191,3421,3501,2771,2829,942,1001,282
2011-05-181,3541,3901,3371,3517,739,3001,351
2011-05-171,3911,4001,3151,33912,894,2001,339
2011-05-161,4251,4541,4111,4176,920,3001,417
2011-05-131,5211,5401,4661,4848,362,2001,484
2011-05-121,5291,5401,5061,5246,799,6001,524
2011-05-111,6111,6241,5351,54612,070,0001,546
2011-05-101,5931,6321,5931,61411,187,9001,614
2011-05-091,5261,5931,5211,58420,480,0001,584
2011-05-061,7461,7901,7411,7662,651,5001,766
2011-05-021,8101,8201,7411,7522,291,2001,752
2011-04-281,7201,7731,7201,7732,429,3001,773
2011-04-271,7141,7431,7131,7213,303,5001,721
2011-04-261,7091,7181,6961,7102,098,3001,710
2011-04-251,7361,7611,7101,7242,378,2001,724
2011-04-221,7501,7711,7391,7481,636,8001,748
2011-04-211,7941,7981,7611,7672,265,0001,767
2011-04-201,8171,8171,7901,8021,663,7001,802
2011-04-191,8091,8301,7821,8081,685,0001,808
2011-04-181,8701,8731,8141,8142,565,6001,814
2011-04-151,8711,8991,8651,8923,620,5001,892
2011-04-141,8651,8891,8511,8703,092,9001,870
2011-04-131,8931,8931,8511,8604,565,9001,860
2011-04-121,9051,9421,8891,9204,030,0001,920
2011-04-111,8861,9271,8731,9224,246,3001,922
2011-04-081,8171,8861,7761,8646,218,4001,864
2011-04-071,7501,8521,7501,8315,258,9001,831
2011-04-061,7461,7721,7071,7303,193,6001,730
2011-04-051,7681,7831,7361,7573,204,7001,757
2011-04-041,7831,7961,7551,7683,563,6001,768
2011-04-011,8501,8561,7801,7963,032,0001,796
2011-03-311,8661,8721,8281,8502,885,0001,850
2011-03-301,8821,8951,8301,8803,361,9001,880
2011-03-291,9231,9451,8941,9171,778,8001,917
2011-03-281,9641,9871,9451,9622,335,5001,962
2011-03-251,9801,9951,9611,9641,767,4001,964
2011-03-241,9992,0161,9661,9762,037,9001,976
2011-03-232,0262,0671,9812,0102,599,4002,010
2011-03-222,0732,0902,0302,0422,735,0002,042
2011-03-182,0482,0491,9511,9832,329,2001,983
2011-03-171,8502,0271,8502,0003,940,5002,000
2011-03-161,7751,9011,7551,8843,978,5001,884
2011-03-151,9641,9651,7001,8155,251,6001,815
2011-03-141,9792,1001,9782,0413,870,2002,041
2011-03-112,1512,1562,1292,1292,808,8002,129
2011-03-102,1622,1702,1502,1601,093,1002,160
2011-03-092,1512,1732,1512,161965,0002,161
2011-03-082,1602,1742,1492,1491,386,3002,149
2011-03-072,1442,1572,1312,1511,312,6002,151
2011-03-042,1512,1592,1372,1431,186,5002,143
2011-03-032,1442,1602,1362,1421,111,4002,142
2011-03-022,1482,1642,1382,1441,273,4002,144
2011-03-012,1572,1752,1412,1591,514,1002,159
2011-02-282,1452,1702,1332,1571,830,2002,157
2011-02-252,1532,1562,1292,1442,571,2002,144
2011-02-242,1932,1942,1602,1641,867,2002,164
2011-02-232,2012,2162,1932,1931,916,0002,193
2011-02-222,1952,2112,1882,2031,900,4002,203
2011-02-212,2032,2052,1942,1951,504,3002,195
2011-02-182,2132,2232,2012,2041,999,7002,204
2011-02-172,1832,2172,1682,2092,397,9002,209
2011-02-162,1762,1842,1712,1811,529,9002,181
2011-02-152,1702,1772,1672,1751,305,2002,175
2011-02-142,1672,1772,1602,1671,891,0002,167
2011-02-102,1302,1512,1282,1442,054,4002,144
2011-02-092,1102,1272,1102,1251,617,4002,125
2011-02-082,1062,1152,1032,1071,350,4002,107
2011-02-072,1122,1122,0982,1091,848,9002,109
2011-02-042,0942,1132,0912,0921,775,2002,092
2011-02-032,0582,0822,0562,0801,135,7002,080
2011-02-022,0602,0832,0532,0591,505,7002,059
2011-02-012,0532,0592,0422,0491,606,9002,049
2011-01-312,0202,0772,0052,0524,602,0002,052
2011-01-282,0172,0212,0002,0001,318,6002,000
2011-01-272,0152,0272,0132,0171,154,2002,017
2011-01-262,0282,0282,0112,0111,193,0002,011
2011-01-252,0142,0292,0042,0251,404,4002,025
2011-01-242,0152,0222,0022,0121,540,3002,012
2011-01-211,9972,0271,9922,0073,604,9002,007
2011-01-202,0002,0011,9921,9941,374,9001,994
2011-01-191,9961,9981,9901,9941,150,1001,994
2011-01-181,9911,9981,9891,9911,420,6001,991
2011-01-171,9891,9941,9871,9901,259,8001,990
2011-01-141,9901,9941,9871,9891,602,5001,989
2011-01-131,9971,9981,9851,9892,404,3001,989
2011-01-122,0002,0011,9921,9961,601,3001,996
2011-01-112,0102,0101,9951,9961,887,1001,996
2011-01-072,0202,0252,0032,0091,394,4002,009
2011-01-062,0102,0152,0082,014936,7002,014
2011-01-052,0082,0102,0002,010991,6002,010
2011-01-042,0152,0151,9982,003943,0002,003

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