1. HOME >
  2. 株価時系列 >
  3. 9502 >
  4. 2016年

9502 中部電力(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6391,6411,623.51,6331,785,3001,633
2016-12-291,6651,6711,638.51,6472,266,1001,647
2016-12-281,662.51,6821,6571,6701,308,8001,670
2016-12-271,674.51,6811,658.51,667.51,445,9001,667.50
2016-12-261,7001,708.51,6791,6811,367,6001,681
2016-12-221,7021,7051,6771,689.51,858,4001,689.50
2016-12-211,7171,720.51,692.51,702.51,874,0001,702.50
2016-12-201,732.51,743.51,720.51,726.52,204,7001,726.50
2016-12-191,7311,750.51,7171,7501,728,4001,750
2016-12-161,7611,7791,717.51,7292,421,9001,729
2016-12-151,7231,7451,706.51,741.52,529,0001,741.50
2016-12-141,752.51,7671,7301,7462,497,6001,746
2016-12-131,6711,7431,667.51,742.53,217,6001,742.50
2016-12-121,7321,7391,6971,7083,306,2001,708
2016-12-091,719.51,7291,696.51,7273,309,2001,727
2016-12-081,6411,714.51,640.51,709.54,508,3001,709.50
2016-12-071,5831,619.51,5761,619.52,866,5001,619.50
2016-12-061,5671,5861,5571,573.54,011,7001,573.50
2016-12-051,589.51,5961,558.51,566.51,556,1001,566.50
2016-12-021,6001,6131,5801,5991,549,4001,599
2016-12-011,613.51,622.51,5971,605.52,427,7001,605.50
2016-11-301,6311,6411,603.51,605.52,714,3001,605.50
2016-11-291,6001,615.51,5931,614.51,370,6001,614.50
2016-11-281,5801,625.51,574.51,619.52,242,4001,619.50
2016-11-251,568.51,576.51,5571,5761,624,1001,576
2016-11-241,5651,5751,5581,573.51,469,6001,573.50
2016-11-221,5541,557.51,538.51,555.51,444,6001,555.50
2016-11-211,5651,568.51,5521,5601,292,8001,560
2016-11-181,563.51,5651,551.51,5601,434,7001,560
2016-11-171,540.51,563.51,540.51,5602,025,5001,560
2016-11-161,544.51,5461,5261,5441,541,6001,544
2016-11-151,535.51,5431,5191,5321,492,9001,532
2016-11-141,5351,546.51,5271,5301,197,7001,530
2016-11-111,5431,5461,5061,513.52,312,2001,513.50
2016-11-101,5481,5621,5301,542.52,049,9001,542.50
2016-11-091,534.51,555.51,4611,490.52,640,3001,490.50
2016-11-081,5371,5381,5181,5211,586,0001,521
2016-11-071,5491,556.51,5321,534.51,583,4001,534.50
2016-11-041,5371,549.51,5211,536.51,628,8001,536.50
2016-11-021,532.51,5501,522.51,5441,661,3001,544
2016-11-011,5451,5571,527.51,5562,321,1001,556
2016-10-311,5101,5591,5101,544.52,362,0001,544.50
2016-10-281,5551,569.51,537.51,5486,156,5001,548
2016-10-271,539.51,5431,527.51,5371,315,6001,537
2016-10-261,5251,531.51,5101,529.51,388,1001,529.50
2016-10-251,491.51,5201,483.51,5171,551,7001,517
2016-10-241,5001,5061,4901,493958,1001,493
2016-10-211,5001,5061,4891,494.51,236,7001,494.50
2016-10-201,4641,491.51,463.51,491.51,251,9001,491.50
2016-10-191,4661,474.51,4591,4671,384,7001,467
2016-10-171,436.51,456.51,428.51,450.51,480,1001,450.50
2016-10-131,4461,4581,431.51,439.51,678,0001,439.50
2016-10-121,442.51,4611,433.51,436.51,886,3001,436.50
2016-10-111,4611,465.51,4511,4621,494,9001,462
2016-10-071,451.51,461.51,439.51,4491,304,7001,449
2016-10-061,452.51,4551,4431,4541,745,9001,454
2016-10-051,458.51,4651,441.51,4522,217,9001,452
2016-10-041,4661,471.51,4541,4621,943,8001,462
2016-10-031,4761,489.51,4711,478.51,680,2001,478.50
2016-09-301,4781,4871,451.51,4662,508,5001,466
2016-09-291,514.51,521.51,5051,510.51,583,8001,510.50
2016-09-281,5121,5171,4881,509.51,903,6001,509.50
2016-09-271,493.51,543.51,4821,543.52,039,1001,543.50
2016-09-261,5231,534.51,5071,5111,740,0001,511
2016-09-231,5451,5451,522.51,535.51,956,7001,535.50
2016-09-211,509.51,547.51,4941,5452,469,3001,545
2016-09-201,4951,509.51,4811,503.52,807,2001,503.50
2016-09-161,4501,4821,4421,477.52,466,6001,477.50
2016-09-151,4551,461.51,435.51,4472,100,6001,447
2016-09-141,4391,462.51,4331,4521,589,5001,452
2016-09-131,4801,4841,450.51,457.51,321,8001,457.50
2016-09-121,4411,4661,4301,463.51,691,2001,463.50
2016-09-091,461.51,478.51,4531,4702,026,2001,470
2016-09-081,4691,4711,451.51,4652,433,5001,465
2016-09-071,442.51,485.51,4421,4833,016,3001,483
2016-09-061,427.51,445.51,417.51,440.51,282,7001,440.50
2016-09-051,435.51,4611,4321,442.51,762,1001,442.50
2016-09-021,3931,4251,387.51,4212,238,3001,421
2016-09-011,400.51,404.51,3851,391.52,060,8001,391.50
2016-08-311,364.51,4021,3561,3994,365,1001,399
2016-08-301,356.51,3651,3391,3397,461,6001,339
2016-08-291,344.51,3591,337.51,3482,307,9001,348
2016-08-261,364.51,3661,337.51,337.52,784,9001,337.50
2016-08-251,358.51,359.51,342.51,349.52,322,3001,349.50
2016-08-241,3451,363.51,3381,3422,248,6001,342
2016-08-231,3121,3441,3071,333.52,390,0001,333.50
2016-08-221,2971,312.51,2911,3121,410,1001,312
2016-08-191,2851,3001,275.51,295.52,771,0001,295.50
2016-08-181,317.51,321.51,279.51,2803,328,5001,280
2016-08-171,3081,326.51,300.51,3213,201,0001,321
2016-08-161,3461,3501,3201,320.52,306,0001,320.50
2016-08-151,346.51,3681,342.51,350.52,251,3001,350.50
2016-08-121,351.51,369.51,3451,3674,021,7001,367
2016-08-101,3601,3601,323.51,328.52,980,1001,328.50
2016-08-091,3551,3661,3461,3532,752,9001,353
2016-08-081,3981,400.51,352.51,365.53,391,8001,365.50
2016-08-051,386.51,397.51,374.51,3882,157,5001,388
2016-08-041,403.51,4151,3771,3902,535,9001,390
2016-08-031,407.51,408.51,3701,377.52,840,8001,377.50
2016-08-021,4531,4691,433.51,434.52,179,7001,434.50
2016-08-011,5191,5201,4651,471.52,082,8001,471.50
2016-07-291,517.51,5211,4771,509.51,953,9001,509.50
2016-07-281,5151,523.51,4991,5111,223,2001,511
2016-07-271,555.51,5591,5251,5341,590,0001,534
2016-07-261,5651,581.51,532.51,5371,384,7001,537
2016-07-251,550.51,5681,5431,5541,628,2001,554
2016-07-221,5371,5661,534.51,550.51,132,0001,550.50
2016-07-211,555.51,5671,541.51,553.51,635,0001,553.50
2016-07-201,5501,556.51,537.51,556.51,373,2001,556.50
2016-07-191,5361,554.51,514.51,5531,937,0001,553
2016-07-151,521.51,5311,5061,5192,337,5001,519
2016-07-141,5191,526.51,498.51,512.52,352,8001,512.50
2016-07-131,505.51,531.51,5011,516.52,614,4001,516.50
2016-07-121,477.51,5001,4691,4722,020,5001,472
2016-07-111,4541,468.51,4431,457.51,923,4001,457.50
2016-07-081,451.51,4591,421.51,4222,089,8001,422
2016-07-071,4611,4781,453.51,4701,297,2001,470
2016-07-061,450.51,4651,438.51,4612,135,3001,461
2016-07-051,467.51,477.51,446.51,4701,665,8001,470
2016-07-041,4491,4891,445.51,487.52,601,8001,487.50
2016-07-011,4601,4601,4301,456.52,094,9001,456.50
2016-06-301,4601,4601,432.51,448.52,702,4001,448.50
2016-06-291,4931,4931,430.51,459.52,688,5001,459.50
2016-06-281,4001,446.51,387.51,4332,423,4001,433
2016-06-271,4011,4251,368.51,422.52,079,4001,422.50
2016-06-241,4671,4731,341.51,364.52,422,7001,364.50
2016-06-231,4521,4671,4461,4561,768,8001,456
2016-06-221,481.51,4861,4441,458.51,541,1001,458.50
2016-06-211,493.51,502.51,463.51,481.52,184,4001,481.50
2016-06-201,510.51,5191,492.51,498.51,959,3001,498.50
2016-06-171,478.51,5081,4711,491.52,128,8001,491.50
2016-06-161,5001,5161,4701,4731,664,5001,473
2016-06-151,5111,5151,4941,503.51,771,8001,503.50
2016-06-141,5221,544.51,511.51,520.51,917,9001,520.50
2016-06-131,540.51,5511,512.51,516.51,839,3001,516.50
2016-06-101,590.51,592.51,555.51,5682,667,3001,568
2016-06-091,5551,589.51,554.51,577.52,321,9001,577.50
2016-06-081,515.51,557.51,5091,555.53,215,0001,555.50
2016-06-071,457.51,4911,4521,4861,482,7001,486
2016-06-061,440.51,457.51,4281,457.51,639,7001,457.50
2016-06-031,453.51,454.51,4271,437.51,470,2001,437.50
2016-06-021,4751,4801,437.51,4421,788,1001,442
2016-06-011,5101,5111,4771,482.51,244,0001,482.50
2016-05-311,487.51,519.51,487.51,514.51,471,3001,514.50
2016-05-301,4901,4941,4711,494756,2001,494
2016-05-271,4801,484.51,461.51,478.5899,1001,478.50
2016-05-261,4851,4921,466.51,470.51,220,5001,470.50
2016-05-251,471.51,4771,4571,465.51,294,6001,465.50
2016-05-241,463.51,4671,445.51,4491,351,5001,449
2016-05-231,4851,487.51,454.51,4661,100,4001,466
2016-05-201,4961,5041,4831,496.51,089,7001,496.50
2016-05-191,526.51,528.51,4871,497.51,215,6001,497.50
2016-05-181,517.51,531.51,502.51,517.51,296,6001,517.50
2016-05-171,5031,534.51,4981,533.51,430,7001,533.50
2016-05-161,5051,520.51,488.51,4901,081,2001,490
2016-05-131,5321,5451,5051,5051,530,7001,505
2016-05-121,496.51,5341,491.51,5292,202,5001,529
2016-05-111,5101,5301,501.51,5111,785,6001,511
2016-05-101,4351,493.51,424.51,493.52,313,8001,493.50
2016-05-091,461.51,464.51,4481,450.51,100,8001,450.50
2016-05-061,4571,492.51,4471,4542,572,2001,454
2016-05-021,450.51,488.51,4401,481.52,911,3001,481.50
2016-04-281,4991,5261,442.51,450.52,393,3001,450.50
2016-04-271,504.51,509.51,4691,472.51,712,6001,472.50
2016-04-261,5041,5171,4821,4961,608,0001,496
2016-04-251,503.51,5121,481.51,498.51,641,3001,498.50
2016-04-221,476.51,4981,472.51,4901,595,6001,490
2016-04-211,504.51,5141,488.51,5001,760,2001,500
2016-04-201,4911,5101,4811,4871,709,3001,487
2016-04-191,491.51,513.51,472.51,4811,953,7001,481
2016-04-181,4761,496.51,457.51,461.52,126,6001,461.50
2016-04-151,502.51,540.51,502.51,536.51,470,8001,536.50
2016-04-141,484.51,534.51,4621,534.52,732,6001,534.50
2016-04-131,4821,501.51,4741,4891,803,2001,489
2016-04-121,470.51,5041,4681,472.51,457,2001,472.50
2016-04-111,471.51,481.51,4531,4731,107,9001,473
2016-04-081,4471,513.51,436.51,488.52,442,0001,488.50
2016-04-071,482.51,5071,4651,473.52,434,6001,473.50
2016-04-061,4591,499.51,4311,4913,128,7001,491
2016-04-051,502.51,5081,4731,4761,539,9001,476
2016-04-041,509.51,539.51,499.51,511.51,821,9001,511.50
2016-04-011,5661,5661,5001,5032,611,0001,503
2016-03-311,5531,5801,522.51,571.53,235,8001,571.50
2016-03-301,582.51,583.51,5481,548.51,391,7001,548.50
2016-03-291,564.51,584.51,5541,568.51,487,9001,568.50
2016-03-281,562.51,581.51,5511,5811,442,4001,581
2016-03-251,5451,564.51,5381,558.51,440,9001,558.50
2016-03-241,5491,554.51,525.51,5321,200,1001,532
2016-03-231,5311,5591,523.51,541.51,864,3001,541.50
2016-03-221,543.51,547.51,5121,525.52,232,8001,525.50
2016-03-181,531.51,531.51,471.51,4823,445,0001,482
2016-03-171,5091,523.51,4731,4862,703,1001,486
2016-03-161,493.51,509.51,4811,4831,424,9001,483
2016-03-151,4881,5251,483.51,5122,412,2001,512
2016-03-141,4781,4881,4621,483.51,765,8001,483.50
2016-03-111,4261,4721,421.51,465.53,420,0001,465.50
2016-03-101,4491,4671,3961,4344,127,7001,434
2016-03-091,4931,5151,470.51,4772,119,1001,477
2016-03-081,5201,521.51,490.51,498.52,166,2001,498.50
2016-03-071,592.51,593.51,542.51,551.51,483,1001,551.50
2016-03-041,577.51,611.51,566.51,6021,739,1001,602
2016-03-031,5341,587.51,5271,5772,049,4001,577
2016-03-021,5301,538.51,5021,5342,278,1001,534
2016-03-011,473.51,4991,4631,490.52,466,5001,490.50
2016-02-291,5561,5591,4881,4882,933,6001,488
2016-02-261,531.51,557.51,527.51,548.52,399,4001,548.50
2016-02-251,480.51,524.51,468.51,5183,021,7001,518
2016-02-241,433.51,434.51,398.51,420.51,994,0001,420.50
2016-02-231,4501,465.51,4381,441.52,072,5001,441.50
2016-02-221,452.51,452.51,416.51,428.52,381,1001,428.50
2016-02-191,461.51,476.51,438.51,4642,308,1001,464
2016-02-181,4801,483.51,439.51,458.52,554,4001,458.50
2016-02-171,4551,474.51,4181,4422,938,3001,442
2016-02-161,483.51,4891,454.51,457.52,500,2001,457.50
2016-02-151,4701,500.51,4531,493.53,439,1001,493.50
2016-02-121,4141,453.51,4101,4144,559,7001,414
2016-02-101,490.51,504.51,4081,428.53,911,2001,428.50
2016-02-091,504.51,5181,4911,499.52,141,1001,499.50
2016-02-081,539.51,575.51,529.51,566.52,910,6001,566.50
2016-02-051,559.51,569.51,5251,559.52,502,7001,559.50
2016-02-041,6101,6191,5851,5972,214,8001,597
2016-02-031,6401,6461,6021,627.52,573,8001,627.50
2016-02-021,582.51,6811,576.51,668.54,064,2001,668.50
2016-02-011,6521,6541,5851,5983,834,8001,598
2016-01-291,496.51,541.51,4721,533.52,399,9001,533.50
2016-01-281,483.51,491.51,4651,466.51,637,0001,466.50
2016-01-271,4671,4941,4501,4901,550,2001,490
2016-01-261,468.51,480.51,441.51,442.51,762,5001,442.50
2016-01-251,495.51,4991,4671,485.51,734,9001,485.50
2016-01-221,4071,4701,4071,465.52,249,4001,465.50
2016-01-211,4351,4551,372.51,372.53,562,4001,372.50
2016-01-201,4991,5041,432.51,4352,661,4001,435
2016-01-191,489.51,504.51,4661,4791,702,3001,479
2016-01-181,486.51,503.51,471.51,497.51,673,1001,497.50
2016-01-151,5051,523.51,4891,519.53,509,4001,519.50
2016-01-141,5131,5311,4921,5182,197,4001,518
2016-01-131,5341,562.51,522.51,5582,381,8001,558
2016-01-121,5501,577.51,5341,5342,111,9001,534
2016-01-081,6101,620.51,576.51,576.52,838,6001,576.50
2016-01-071,634.51,6611,615.51,6252,535,5001,625
2016-01-061,620.51,643.51,6021,6201,891,8001,620
2016-01-051,596.51,618.51,5781,6121,708,4001,612
2016-01-041,6401,6401,590.51,596.51,958,2001,596.50

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