1. HOME >
  2. 株価時系列 >
  3. 9502 >
  4. 2012年

9502 中部電力(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1651,1671,1251,1502,628,2001,150
2012-12-271,1751,1851,1611,1621,945,8001,162
2012-12-261,1851,1871,1631,1691,696,8001,169
2012-12-251,1881,1981,1641,1772,342,7001,177
2012-12-211,1631,1721,1361,1583,605,2001,158
2012-12-201,1431,1841,1231,1576,479,6001,157
2012-12-191,1601,1691,1331,1595,253,1001,159
2012-12-181,2001,2051,1431,1474,727,8001,147
2012-12-171,1031,2501,0741,18811,411,3001,188
2012-12-141,0471,0971,0461,0843,936,1001,084
2012-12-131,0721,0721,0511,0552,172,4001,055
2012-12-121,0401,0631,0381,0552,594,0001,055
2012-12-111,0311,0481,0041,0415,626,1001,041
2012-12-101,1501,1501,0781,0853,232,0001,085
2012-12-071,0631,1251,0591,1204,690,9001,120
2012-12-061,0591,0781,0531,0584,174,0001,058
2012-12-051,0521,0701,0451,0512,519,3001,051
2012-12-041,0691,0841,0531,0613,243,6001,061
2012-12-031,1161,1251,0631,0744,122,3001,074
2012-11-301,1131,1291,1031,1145,241,8001,114
2012-11-291,0841,1101,0791,1003,257,3001,100
2012-11-281,0951,1161,0631,0633,988,1001,063
2012-11-271,1301,1501,0921,1174,338,2001,117
2012-11-261,0851,1421,0811,1415,132,1001,141
2012-11-221,0731,0921,0621,0813,399,2001,081
2012-11-211,0681,0731,0451,0582,493,0001,058
2012-11-201,0901,0911,0261,0553,859,2001,055
2012-11-191,0451,0871,0431,0734,909,5001,073
2012-11-161,0201,0401,0101,0354,472,2001,035
2012-11-159751,0179631,0134,640,6001,013
2012-11-149789809569601,585,700960
2012-11-139629849559722,809,000972
2012-11-129749899609622,536,500962
2012-11-099849989639772,984,100977
2012-11-089761,0119669955,396,200995
2012-11-079251,0009219957,784,700995
2012-11-068689428679356,963,700935
2012-11-058858878578693,556,600869
2012-11-028718838578783,425,200878
2012-11-018538748368704,992,600870
2012-10-318348358158234,031,000823
2012-10-308388498248355,512,400835
2012-10-298218378128333,688,700833
2012-10-268668778128216,973,100821
2012-10-258518678368644,893,700864
2012-10-249069268368427,644,600842
2012-10-239819838878916,097,200891
2012-10-221,0131,0249889892,943,400989
2012-10-199941,0199921,0132,522,2001,013
2012-10-189699919699862,216,600986
2012-10-179589779509662,487,400966
2012-10-169589689409582,088,900958
2012-10-159509719419621,864,500962
2012-10-129399549269492,379,900949
2012-10-119209689179493,166,300949
2012-10-109209379049253,202,900925
2012-10-099981,0069379393,168,000939
2012-10-051,0041,0171,0011,0101,790,0001,010
2012-10-041,0261,0289961,0102,079,8001,010
2012-10-031,0211,0231,0031,0211,708,1001,021
2012-10-021,0241,0299991,0162,467,0001,016
2012-10-011,0201,0391,0021,0372,674,1001,037
2012-09-281,0121,0421,0051,0172,689,4001,017
2012-09-271,0011,0289961,0173,122,7001,017
2012-09-269841,0019759962,784,800996
2012-09-251,0241,0249901,0103,522,5001,010
2012-09-241,0031,0249991,0242,885,1001,024
2012-09-219721,0149561,0114,147,5001,011
2012-09-209869879509683,381,600968
2012-09-199761,0009629864,015,300986
2012-09-189439749369633,806,800963
2012-09-149279399159353,005,700935
2012-09-138889308779264,544,000926
2012-09-128949048568783,185,900878
2012-09-119009128848883,504,100888
2012-09-109179318979103,407,000910
2012-09-079159168619155,999,400915
2012-09-069109309029144,140,400914
2012-09-059409479059098,535,200909
2012-09-049269368858884,511,200888
2012-09-039389489149203,137,100920
2012-08-319349749299303,729,300930
2012-08-309199419029272,687,000927
2012-08-299119629019364,277,700936
2012-08-281,0141,0159189204,834,800920
2012-08-271,0281,0501,0131,0252,020,9001,025
2012-08-241,0111,0521,0071,0362,444,4001,036
2012-08-239971,0149911,0111,448,4001,011
2012-08-221,0001,0199961,0071,442,8001,007
2012-08-211,0101,0139929991,645,800999
2012-08-201,0321,0351,0071,0101,698,1001,010
2012-08-171,0041,0109921,0081,477,6001,008
2012-08-169901,0119729992,148,400999
2012-08-151,0181,0359819862,431,200986
2012-08-149761,0139641,0134,010,3001,013
2012-08-139459779389611,886,100961
2012-08-109739909409472,431,600947
2012-08-099569969559734,287,200973
2012-08-089409879279576,682,600957
2012-08-078629608549548,067,000954
2012-08-068418768318746,184,500874
2012-08-038248618078406,688,200840
2012-08-028338618238355,551,100835
2012-08-018508578058386,206,800838
2012-07-3184485080483711,260,000837
2012-07-309239298798893,421,100889
2012-07-279549639149253,372,800925
2012-07-269399669309444,599,600944
2012-07-259689769269304,000,700930
2012-07-241,0121,0329829832,975,900983
2012-07-231,0301,0591,0151,0152,545,3001,015
2012-07-201,1071,1101,0471,0482,622,6001,048
2012-07-191,1131,1411,1031,1132,330,0001,113
2012-07-181,1031,1261,0701,1093,622,1001,109
2012-07-171,2051,2091,1421,1422,490,1001,142
2012-07-131,2551,2621,2111,2121,674,6001,212
2012-07-121,2661,2731,2551,260747,9001,260
2012-07-111,2731,2781,2521,266837,1001,266
2012-07-101,2891,2951,2681,2721,259,6001,272
2012-07-091,2571,2881,2571,280942,3001,280
2012-07-061,2701,2851,2581,270911,7001,270
2012-07-051,2821,2871,2621,2711,565,1001,271
2012-07-041,2981,3031,2881,291822,8001,291
2012-07-031,2851,3071,2831,2981,423,2001,298
2012-07-021,3201,3221,2721,2761,224,1001,276
2012-06-291,2791,3081,2691,2941,554,1001,294
2012-06-281,3031,3161,2631,2832,476,8001,283
2012-06-271,2201,2451,2161,2431,405,6001,243
2012-06-261,2001,2371,2001,2181,656,7001,218
2012-06-251,2381,2421,2081,2081,270,8001,208
2012-06-221,2441,2501,2251,2311,837,8001,231
2012-06-211,2361,2561,2361,2421,706,6001,242
2012-06-201,2121,2391,2061,2362,097,2001,236
2012-06-191,2081,2171,1901,1961,734,0001,196
2012-06-181,2101,2301,1961,2051,762,0001,205
2012-06-151,1701,2021,1701,2011,416,1001,201
2012-06-141,1981,1991,1701,1801,020,4001,180
2012-06-131,1901,2131,1781,2041,368,3001,204
2012-06-121,2011,2201,1771,1961,919,1001,196
2012-06-111,1801,2081,1691,2002,371,0001,200
2012-06-081,1601,1761,1441,1632,249,5001,163
2012-06-071,1671,1761,1411,1722,053,4001,172
2012-06-061,2111,2141,1591,1642,527,8001,164
2012-06-051,1901,2281,1861,2242,927,8001,224
2012-06-041,1611,1911,1561,1821,717,7001,182
2012-06-011,1971,1981,1541,1843,175,2001,184
2012-05-311,1501,2031,1501,1987,204,2001,198
2012-05-301,1001,1281,0941,1261,642,0001,126
2012-05-291,1301,1341,1011,1201,459,6001,120
2012-05-281,1381,1561,1311,1341,182,1001,134
2012-05-251,1471,1641,1371,1541,256,1001,154
2012-05-241,1451,1651,1411,1461,107,8001,146
2012-05-231,1541,1761,1341,1471,754,2001,147
2012-05-221,2011,2011,1521,1561,123,5001,156
2012-05-211,1701,2041,1691,1881,568,7001,188
2012-05-181,1951,1961,1661,1781,767,7001,178
2012-05-171,1801,1981,1671,1941,426,0001,194
2012-05-161,2231,2251,1651,1883,448,3001,188
2012-05-151,2751,2881,2331,2391,177,0001,239
2012-05-141,2461,3031,2371,2851,765,2001,285
2012-05-111,2611,2721,2501,2501,489,3001,250
2012-05-101,2531,3211,2501,2722,248,9001,272
2012-05-091,2721,2811,2531,2531,544,7001,253
2012-05-081,3041,3211,2781,2821,316,3001,282
2012-05-071,2761,3081,2731,3021,402,3001,302
2012-05-021,3281,3301,2961,3062,449,7001,306
2012-05-011,3581,3731,3331,3492,584,8001,349
2012-04-271,3221,3331,3011,3082,912,9001,308
2012-04-261,3621,3661,3191,3222,917,1001,322
2012-04-251,3811,3831,3661,374900,2001,374
2012-04-241,3681,3861,3511,3771,562,7001,377
2012-04-231,3941,3941,3641,3681,401,1001,368
2012-04-201,4201,4321,3981,3991,026,4001,399
2012-04-191,4201,4201,4031,415956,4001,415
2012-04-181,4391,4541,4151,4211,070,9001,421
2012-04-171,4201,4431,4011,4341,042,2001,434
2012-04-161,4271,4491,4151,4251,352,6001,425
2012-04-131,4141,4281,4071,426973,8001,426
2012-04-121,4361,4551,4161,420890,1001,420
2012-04-111,4541,4721,4271,4391,225,5001,439
2012-04-101,4511,4751,4261,4681,542,5001,468
2012-04-091,4701,4881,4421,4431,335,5001,443
2012-04-061,4571,5041,4571,4821,362,4001,482
2012-04-051,4631,5001,4611,4811,424,8001,481
2012-04-041,4971,5051,4561,4561,261,0001,456
2012-04-031,4791,4991,4641,4931,190,8001,493
2012-04-021,5031,5051,4661,4791,674,3001,479
2012-03-301,5101,5121,4871,4941,333,8001,494
2012-03-291,5031,5131,4851,5081,169,9001,508
2012-03-281,5231,5291,4921,5031,682,8001,503
2012-03-271,5271,5601,5271,5592,117,5001,559
2012-03-261,5311,5451,5111,5121,058,1001,512
2012-03-231,5211,5471,5211,5311,209,6001,531
2012-03-221,5221,5501,5191,5311,319,1001,531
2012-03-211,5261,5331,5021,5221,191,9001,522
2012-03-191,5541,5561,5251,5301,168,7001,530
2012-03-161,5401,5531,5331,5531,559,7001,553
2012-03-151,5311,5481,5281,5431,303,5001,543
2012-03-141,5501,5551,5301,5301,549,8001,530
2012-03-131,5431,5591,5361,5441,211,9001,544
2012-03-121,5521,5581,5381,548978,3001,548
2012-03-091,5761,5781,5571,5622,518,3001,562
2012-03-081,5501,5651,5451,5551,318,2001,555
2012-03-071,5271,5521,5261,5441,588,2001,544
2012-03-061,5261,5571,5251,5381,426,1001,538
2012-03-051,5281,5531,5231,5261,261,0001,526
2012-03-021,5171,5301,5141,5181,436,5001,518
2012-03-011,5011,5101,4881,4971,313,9001,497
2012-02-291,5171,5281,4881,4911,598,9001,491
2012-02-281,4851,5141,4811,5061,666,3001,506
2012-02-271,4951,5111,4731,4862,208,0001,486
2012-02-241,5111,5241,4931,4971,454,3001,497
2012-02-231,5121,5261,5011,5181,339,7001,518
2012-02-221,5281,5401,5141,5141,652,1001,514
2012-02-211,5561,5651,5191,5281,505,4001,528
2012-02-201,5681,5761,5461,5651,448,8001,565
2012-02-171,5521,5691,5381,5451,583,9001,545
2012-02-161,5251,5571,5201,5462,026,6001,546
2012-02-151,5001,5281,4941,5232,213,2001,523
2012-02-141,4661,5001,4581,5001,770,0001,500
2012-02-131,4751,4951,4621,4641,052,5001,464
2012-02-101,4601,4851,4471,4831,803,5001,483
2012-02-091,4351,4671,4241,4602,201,5001,460
2012-02-081,4241,4371,4211,4321,173,8001,432
2012-02-071,3901,4301,3881,4261,701,9001,426
2012-02-061,3851,4041,3711,3961,297,0001,396
2012-02-031,3601,3921,3551,3861,577,4001,386
2012-02-021,3891,3981,3471,3602,427,6001,360
2012-02-011,4091,4101,3791,3891,733,4001,389
2012-01-311,4171,4261,3921,4021,622,8001,402
2012-01-301,4351,4511,4181,4281,518,9001,428
2012-01-271,4451,4511,4381,4441,221,9001,444
2012-01-261,4461,4641,4411,4501,647,8001,450
2012-01-251,4481,4641,4401,457933,7001,457
2012-01-241,4501,4501,4301,4411,072,1001,441
2012-01-231,4571,4591,4401,4431,026,9001,443
2012-01-201,4851,4851,4561,4691,437,1001,469
2012-01-191,4651,4791,4461,4531,081,5001,453
2012-01-181,4591,5031,4521,4661,742,8001,466
2012-01-171,4441,4621,4391,460780,5001,460
2012-01-161,4671,4671,4301,4371,394,3001,437
2012-01-131,4901,5031,4661,478912,2001,478
2012-01-121,4741,4861,4611,478951,3001,478
2012-01-111,5021,5161,4701,4792,556,1001,479
2012-01-101,4511,5241,4501,5083,257,3001,508
2012-01-061,4431,4471,4231,4471,039,0001,447
2012-01-051,4721,4731,4511,454839,5001,454
2012-01-041,4491,4801,4451,4711,379,1001,471

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