1. HOME >
  2. 株価時系列 >
  3. 9502 >
  4. 2013年

9502 中部電力(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3381,3621,3261,3592,469,4001,359
2013-12-271,3081,3181,2961,3171,379,7001,317
2013-12-261,2891,3101,2851,3061,231,2001,306
2013-12-251,2921,2971,2651,2871,811,9001,287
2013-12-241,3021,3091,2941,2992,238,5001,299
2013-12-201,3051,3131,2921,2982,495,6001,298
2013-12-191,3021,3071,2931,3072,175,1001,307
2013-12-181,2931,3041,2901,3012,188,6001,301
2013-12-171,3041,3071,2911,2981,569,9001,298
2013-12-161,3041,3151,2961,3052,050,7001,305
2013-12-131,3211,3351,2941,2994,280,2001,299
2013-12-121,3251,3371,3161,3281,574,9001,328
2013-12-111,3371,3431,3231,3281,424,5001,328
2013-12-101,3421,3521,3321,3521,875,7001,352
2013-12-091,3541,3541,3211,3322,337,3001,332
2013-12-061,3331,3541,3301,3512,061,5001,351
2013-12-051,3541,3631,3341,3361,718,2001,336
2013-12-041,3581,3761,3551,3652,358,9001,365
2013-12-031,3731,3761,3581,3611,660,2001,361
2013-12-021,3811,3881,3671,3741,658,5001,374
2013-11-291,3881,3961,3781,3842,189,0001,384
2013-11-281,3961,4141,3921,4142,114,0001,414
2013-11-271,3841,4041,3831,3871,930,8001,387
2013-11-261,3941,4081,3811,3842,138,1001,384
2013-11-251,3871,4101,3851,4052,159,7001,405
2013-11-221,3961,3981,3791,3831,918,3001,383
2013-11-211,4001,4001,3801,3872,605,3001,387
2013-11-201,4151,4181,3851,3922,175,0001,392
2013-11-191,4101,4231,4081,4191,288,6001,419
2013-11-181,4231,4341,4141,4231,591,0001,423
2013-11-151,4251,4341,4151,4212,376,3001,421
2013-11-141,4101,4301,4081,4181,489,5001,418
2013-11-131,4081,4301,4011,4041,403,3001,404
2013-11-121,3931,4141,3871,4061,322,4001,406
2013-11-111,4151,4181,3811,3931,031,4001,393
2013-11-081,3901,4131,3781,4061,509,3001,406
2013-11-071,4161,4231,4011,403942,2001,403
2013-11-061,4181,4361,4081,4201,667,0001,420
2013-11-051,4221,4261,3961,4202,664,4001,420
2013-11-011,4451,4451,4191,4222,696,5001,422
2013-10-311,4661,4691,4411,4521,807,3001,452
2013-10-301,4451,4831,4381,4724,979,4001,472
2013-10-291,4301,4471,4211,4341,549,3001,434
2013-10-281,4191,4401,4001,4321,617,2001,432
2013-10-251,4381,4471,4141,4162,125,7001,416
2013-10-241,4481,4541,4191,4352,368,3001,435
2013-10-231,4661,4881,4581,4633,394,1001,463
2013-10-221,4501,4551,4361,4421,139,1001,442
2013-10-211,4561,4721,4471,4501,262,6001,450
2013-10-181,4671,4761,4551,4592,607,0001,459
2013-10-171,4351,4611,4341,4604,131,3001,460
2013-10-161,4201,4241,3991,4041,534,6001,404
2013-10-151,4151,4251,4111,4241,143,7001,424
2013-10-111,4061,4231,3961,4111,993,1001,411
2013-10-101,3891,4001,3761,4001,709,8001,400
2013-10-091,3711,3891,3521,3891,632,6001,389
2013-10-081,3431,3871,3421,3842,258,0001,384
2013-10-071,3751,3761,3321,3422,033,0001,342
2013-10-041,3701,3891,3341,3842,360,6001,384
2013-10-031,3791,4011,3741,3822,733,2001,382
2013-10-021,3521,3781,3511,3742,716,8001,374
2013-10-011,3501,3541,3321,3441,774,6001,344
2013-09-301,3481,3641,3321,3462,364,4001,346
2013-09-271,3561,3701,3361,3502,476,3001,350
2013-09-261,3211,3461,3001,3462,038,5001,346
2013-09-251,3101,3301,3091,3242,249,0001,324
2013-09-241,2841,3141,2841,3092,162,8001,309
2013-09-201,3281,3341,3161,3192,530,9001,319
2013-09-191,2831,3061,2821,3042,690,4001,304
2013-09-181,2651,3041,2651,2853,216,4001,285
2013-09-171,2841,2971,2741,2752,903,9001,275
2013-09-131,3051,3341,3021,3143,112,9001,314
2013-09-121,3501,3511,3271,3301,648,6001,330
2013-09-111,3471,3621,3401,3521,987,6001,352
2013-09-101,3431,3531,3331,3461,650,5001,346
2013-09-091,3571,3711,3361,3431,924,1001,343
2013-09-061,3281,3371,3121,3271,982,5001,327
2013-09-051,3131,3411,2961,3412,251,1001,341
2013-09-041,2961,3121,2781,3102,008,2001,310
2013-09-031,2981,3181,2831,3003,099,8001,300
2013-09-021,2311,2471,2191,2402,409,9001,240
2013-08-301,2401,2731,2221,2283,478,3001,228
2013-08-291,2601,2621,2141,2222,449,3001,222
2013-08-281,2781,2851,2611,2681,691,9001,268
2013-08-271,2891,3091,2871,3031,111,9001,303
2013-08-261,3101,3101,2791,2871,446,7001,287
2013-08-231,3001,3091,2821,2951,316,6001,295
2013-08-221,2891,3071,2801,2802,096,0001,280
2013-08-211,3311,3381,2871,3072,141,2001,307
2013-08-201,3711,3801,3311,3312,294,4001,331
2013-08-191,3711,3751,3521,3701,201,6001,370
2013-08-161,3871,3891,3661,3691,346,6001,369
2013-08-151,4021,4171,3961,3991,005,2001,399
2013-08-141,4181,4281,3921,4201,309,8001,420
2013-08-131,4151,4201,3981,4171,018,3001,417
2013-08-121,3831,4141,3741,404917,0001,404
2013-08-091,4091,4211,3871,3921,389,1001,392
2013-08-081,4211,4541,3931,3961,798,2001,396
2013-08-071,4781,4781,4201,4202,016,2001,420
2013-08-061,4121,4511,4001,4511,581,3001,451
2013-08-051,4331,4361,4041,4161,537,6001,416
2013-08-021,4261,4551,4171,4551,771,0001,455
2013-08-011,3811,4251,3731,4251,334,8001,425
2013-07-311,3861,3941,3601,3601,677,8001,360
2013-07-301,3551,4361,3541,4232,190,8001,423
2013-07-291,4001,4001,3441,3501,537,8001,350
2013-07-261,4031,4421,4001,4141,577,4001,414
2013-07-251,4841,4941,4081,4121,930,7001,412
2013-07-241,4911,5011,4821,4871,936,1001,487
2013-07-231,4871,5101,4861,5091,744,0001,509
2013-07-221,4951,5041,4781,4991,499,6001,499
2013-07-191,5191,5201,4661,4843,217,1001,484
2013-07-181,5191,5231,5081,5141,771,1001,514
2013-07-171,4981,5201,4931,5171,707,9001,517
2013-07-161,5031,5201,4961,5061,769,9001,506
2013-07-121,4881,5071,4881,4981,681,8001,498
2013-07-111,4751,5091,4751,4872,030,3001,487
2013-07-101,4781,4951,4681,4821,895,6001,482
2013-07-091,4661,4801,4611,4781,660,9001,478
2013-07-081,4671,4781,4431,4431,479,6001,443
2013-07-051,4601,4671,4491,4591,255,4001,459
2013-07-041,4231,4641,4221,4381,370,3001,438
2013-07-031,4401,4491,4251,4301,387,1001,430
2013-07-021,4271,4501,4151,4502,712,3001,450
2013-07-011,4291,4291,4011,4081,698,3001,408
2013-06-281,4021,4201,3941,4062,265,5001,406
2013-06-271,4001,4041,3731,3941,909,3001,394
2013-06-261,3751,3841,3441,3731,418,2001,373
2013-06-251,3941,4041,3341,3571,792,7001,357
2013-06-241,4001,4151,3831,3851,980,3001,385
2013-06-211,3331,3901,3191,3842,959,4001,384
2013-06-201,3791,3821,3501,3632,744,2001,363
2013-06-191,3661,4031,3411,3723,620,1001,372
2013-06-181,3301,3671,3211,3562,764,8001,356
2013-06-171,2681,3161,2611,3133,210,3001,313
2013-06-141,2491,2811,2401,2604,558,4001,260
2013-06-131,2421,2601,2031,2162,640,6001,216
2013-06-121,2181,2501,1981,2443,551,5001,244
2013-06-111,2521,2701,2201,2273,766,6001,227
2013-06-101,2481,2711,2261,2573,077,8001,257
2013-06-071,2011,2491,1931,2183,451,4001,218
2013-06-061,2181,2621,1901,2014,035,0001,201
2013-06-051,3201,3291,2401,2404,101,0001,240
2013-06-041,2851,3311,2721,3273,049,6001,327
2013-06-031,3141,3291,2611,3083,541,5001,308
2013-05-311,3651,3691,3181,3193,352,4001,319
2013-05-301,3501,3901,3281,3353,763,5001,335
2013-05-291,3551,4281,3291,3954,927,1001,395
2013-05-281,3411,3921,2861,3173,892,2001,317
2013-05-271,3891,3911,3401,3402,965,7001,340
2013-05-241,3911,4541,3561,4195,010,3001,419
2013-05-231,5061,5171,3591,3635,484,5001,363
2013-05-221,5401,5501,4951,4955,573,1001,495
2013-05-211,4891,5261,4601,4746,082,9001,474
2013-05-201,4581,4771,4011,4597,559,9001,459
2013-05-171,3601,3841,3371,3532,676,9001,353
2013-05-161,3641,3841,3261,3524,216,1001,352
2013-05-151,3501,4191,3191,3345,688,7001,334
2013-05-141,2971,4501,2921,35511,223,0001,355
2013-05-131,2951,3071,2851,2902,271,0001,290
2013-05-101,3091,3171,2871,2912,495,3001,291
2013-05-091,3101,3191,2901,2901,969,8001,290
2013-05-081,2871,3141,2841,3103,553,7001,310
2013-05-071,2751,2891,2711,2832,443,7001,283
2013-05-021,2681,2791,2421,2562,843,0001,256
2013-05-011,2621,2681,2321,2533,277,3001,253
2013-04-301,3041,3121,2601,2615,409,7001,261
2013-04-261,3391,3421,3201,3222,701,4001,322
2013-04-251,3501,3561,3271,3272,778,2001,327
2013-04-241,3701,3761,3311,3542,693,5001,354
2013-04-231,3221,3711,3171,3512,611,2001,351
2013-04-221,3751,3871,3231,3253,128,9001,325
2013-04-191,3421,3551,3201,3452,425,9001,345
2013-04-181,3301,3621,3111,3333,339,5001,333
2013-04-171,3911,4191,3221,3374,561,1001,337
2013-04-161,3921,4131,3001,3626,472,9001,362
2013-04-151,3701,4971,3351,42213,275,2001,422
2013-04-121,2591,3851,2551,36011,019,9001,360
2013-04-111,2241,2671,2241,2555,000,0001,255
2013-04-101,1651,2281,1641,2205,341,4001,220
2013-04-091,1671,1771,1551,1672,691,0001,167
2013-04-081,1661,1901,1481,1673,928,2001,167
2013-04-051,1481,1931,1351,1506,271,2001,150
2013-04-041,1271,1391,1101,1393,317,5001,139
2013-04-031,1211,1381,1011,1383,971,0001,138
2013-04-021,1471,1481,1131,1193,886,4001,119
2013-04-011,1541,1581,1351,1443,294,1001,144
2013-03-291,1491,1541,1411,1532,410,5001,153
2013-03-281,1521,1631,1381,1443,347,2001,144
2013-03-271,1381,1581,1351,1533,657,1001,153
2013-03-261,1571,1681,1531,1594,274,6001,159
2013-03-251,1481,1631,1461,1513,502,5001,151
2013-03-221,1351,1591,1321,1334,497,2001,133
2013-03-211,1331,1461,1261,1344,953,0001,134
2013-03-191,1291,1471,1241,1313,263,2001,131
2013-03-181,1361,1361,1201,1283,665,9001,128
2013-03-151,1271,1521,1181,1356,936,8001,135
2013-03-141,1361,1381,1261,1273,157,4001,127
2013-03-131,1381,1421,1291,1333,324,3001,133
2013-03-121,1571,1581,1381,1393,599,8001,139
2013-03-111,1521,1671,1461,1592,530,4001,159
2013-03-081,1471,1521,1241,1505,287,0001,150
2013-03-071,1581,1581,1431,1472,240,8001,147
2013-03-061,1531,1591,1431,1512,309,6001,151
2013-03-051,1631,1721,1481,1522,429,8001,152
2013-03-041,1591,1671,1531,1631,572,1001,163
2013-03-011,1671,1711,1451,1582,782,4001,158
2013-02-281,1601,1661,1511,1622,180,6001,162
2013-02-271,1501,1921,1461,1573,608,2001,157
2013-02-261,1541,1551,1391,1421,813,1001,142
2013-02-251,1551,1611,1491,1591,630,3001,159
2013-02-221,1541,1631,1281,1472,088,5001,147
2013-02-211,1651,1931,1521,1573,217,4001,157
2013-02-201,1301,1641,1241,1643,695,3001,164
2013-02-191,1161,1301,1151,1181,427,8001,118
2013-02-181,1301,1401,1111,1222,127,3001,122
2013-02-151,1061,1351,1041,1323,784,7001,132
2013-02-141,1131,1251,0911,0993,385,5001,099
2013-02-131,1301,1321,1071,1192,120,2001,119
2013-02-121,1411,1481,1331,1331,828,0001,133
2013-02-081,1411,1501,1281,1312,203,2001,131
2013-02-071,1321,1611,1301,1472,834,1001,147
2013-02-061,1321,1361,1151,1242,258,7001,124
2013-02-051,1261,1361,1131,1142,034,1001,114
2013-02-041,1281,1381,1241,1311,766,1001,131
2013-02-011,1691,1691,1301,1303,090,2001,130
2013-01-311,1401,1581,1321,1552,866,3001,155
2013-01-301,1491,1521,1321,1432,965,6001,143
2013-01-291,1401,1651,1311,1501,861,6001,150
2013-01-281,1611,1661,1431,1441,752,5001,144
2013-01-251,1551,1831,1511,1602,606,1001,160
2013-01-241,1491,1521,1161,1432,785,3001,143
2013-01-231,1561,1921,1441,1493,450,9001,149
2013-01-221,1571,1711,1401,1522,645,6001,152
2013-01-211,1701,1751,1521,1601,305,4001,160
2013-01-181,1641,1771,1491,1672,423,7001,167
2013-01-171,1521,1631,1381,1562,772,2001,156
2013-01-161,1831,1831,1371,1402,973,5001,140
2013-01-151,1621,1861,1561,1802,487,7001,180
2013-01-111,1771,1901,1531,1602,695,8001,160
2013-01-101,1521,2061,1321,1763,820,4001,176
2013-01-091,1541,1721,1291,1642,150,8001,164
2013-01-081,1831,1991,1641,1701,564,7001,170
2013-01-071,2321,2351,1851,1901,986,8001,190
2013-01-041,1781,2241,1681,2243,540,8001,224

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