1. HOME >
  2. 株価時系列 >
  3. 9502 >
  4. 2019年

9502 中部電力(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5511,5521,537.51,541.5652,7001,541.50
2019-12-271,552.51,561.51,546.51,555.5778,8001,555.50
2019-12-261,539.51,545.51,534.51,545.5687,8001,545.50
2019-12-251,5401,5471,5351,535384,3001,535
2019-12-241,5501,5521,5411,543.5509,0001,543.50
2019-12-231,5651,5651,5471,551803,2001,551
2019-12-201,5901,5901,5641,567.51,623,4001,567.50
2019-12-191,582.51,583.51,572.51,579.51,248,9001,579.50
2019-12-181,5861,592.51,5771,585.51,426,1001,585.50
2019-12-171,5661,583.51,5581,5812,194,5001,581
2019-12-161,550.51,5571,5381,555.51,190,0001,555.50
2019-12-131,5501,5601,542.51,5542,697,7001,554
2019-12-121,5391,540.51,527.51,527.51,309,0001,527.50
2019-12-111,5231,539.51,518.51,5321,472,2001,532
2019-12-101,5351,5351,516.51,518.51,410,8001,518.50
2019-12-091,5391,5421,529.51,536.51,439,9001,536.50
2019-12-061,536.51,553.51,533.51,536.52,004,1001,536.50
2019-12-051,525.51,539.51,518.51,5371,961,1001,537
2019-12-041,5141,540.51,509.51,537.52,315,3001,537.50
2019-12-031,5201,5211,507.51,5092,245,0001,509
2019-12-021,5351,549.51,531.51,535.51,636,4001,535.50
2019-11-291,5171,5411,516.51,5262,934,3001,526
2019-11-281,529.51,5321,5141,5173,094,9001,517
2019-11-271,5301,5451,5301,5371,914,3001,537
2019-11-261,5311,531.51,518.51,5264,585,1001,526
2019-11-251,5261,539.51,5261,530.51,247,6001,530.50
2019-11-221,537.51,5401,5191,5211,345,1001,521
2019-11-211,507.51,5401,504.51,537.52,086,3001,537.50
2019-11-201,507.51,5241,502.51,5062,046,2001,506
2019-11-191,5011,5141,496.51,5061,823,1001,506
2019-11-181,519.51,5211,504.51,509.51,138,2001,509.50
2019-11-151,5101,536.51,503.51,5162,500,2001,516
2019-11-141,532.51,538.51,498.51,498.52,027,7001,498.50
2019-11-131,544.51,5461,5251,5252,263,5001,525
2019-11-121,5641,565.51,548.51,5531,717,2001,553
2019-11-111,584.51,588.51,572.51,576.51,140,8001,576.50
2019-11-081,608.51,609.51,5681,578.52,300,5001,578.50
2019-11-071,6101,6181,5921,597.51,593,6001,597.50
2019-11-061,6081,6101,5871,6052,049,8001,605
2019-11-051,6161,6171,591.51,610.51,903,3001,610.50
2019-11-011,6141,620.51,6011,6081,552,8001,608
2019-10-311,6251,625.51,6011,625.52,052,2001,625.50
2019-10-301,616.51,6211,605.51,6171,594,0001,617
2019-10-291,6261,630.51,603.51,6071,484,4001,607
2019-10-281,629.51,631.51,6191,627893,5001,627
2019-10-251,6381,6421,6281,634.51,007,2001,634.50
2019-10-241,6461,6531,6411,643.5738,5001,643.50
2019-10-231,6471,656.51,6261,6381,366,3001,638
2019-10-211,6301,637.51,6251,631.5783,3001,631.50
2019-10-181,6151,624.51,6041,6141,151,4001,614
2019-10-171,633.51,634.51,6001,602.51,337,7001,602.50
2019-10-161,653.51,659.51,6271,6331,967,9001,633
2019-10-151,644.51,6521,6251,6341,460,5001,634
2019-10-111,6321,6321,610.51,6211,924,8001,621
2019-10-101,6241,635.51,604.51,619.51,423,1001,619.50
2019-10-091,6181,6331,6171,6291,269,0001,629
2019-10-081,6381,643.51,616.51,618.51,582,0001,618.50
2019-10-071,638.51,6481,6131,6261,330,8001,626
2019-10-041,6231,6471,616.51,6471,909,6001,647
2019-10-031,6071,6301,603.51,628.52,822,2001,628.50
2019-10-021,596.51,6221,5961,6221,597,9001,622
2019-10-011,5801,608.51,5801,596.51,409,4001,596.50
2019-09-301,593.51,5971,560.51,5651,836,1001,565
2019-09-271,634.51,638.51,5951,6131,916,6001,613
2019-09-261,688.51,695.51,6591,6672,387,3001,667
2019-09-251,665.51,6771,661.51,6761,137,9001,676
2019-09-241,6751,689.51,657.51,6651,466,4001,665
2019-09-201,672.51,6801,6521,660.52,377,4001,660.50
2019-09-191,6381,689.51,6381,6572,277,6001,657
2019-09-181,605.51,6311,6001,6302,018,6001,630
2019-09-171,5841,594.51,574.51,5902,364,9001,590
2019-09-131,572.51,594.51,554.51,5923,386,3001,592
2019-09-121,541.51,571.51,531.51,5633,422,1001,563
2019-09-111,5071,5361,502.51,5364,568,3001,536
2019-09-101,524.51,5291,5061,5072,447,4001,507
2019-09-091,518.51,535.51,516.51,535.51,018,3001,535.50
2019-09-061,5531,553.51,5241,525.51,502,6001,525.50
2019-09-051,564.51,5751,553.51,553.51,741,0001,553.50
2019-09-041,5691,571.51,553.51,565.51,473,4001,565.50
2019-09-031,5681,5771,5641,570.5732,9001,570.50
2019-09-021,5601,5651,552.51,562844,7001,562
2019-08-301,558.51,567.51,543.51,566.51,537,3001,566.50
2019-08-291,543.51,5521,531.51,546965,5001,546
2019-08-281,5301,547.51,5241,5421,322,7001,542
2019-08-271,533.51,537.51,521.51,527.51,142,7001,527.50
2019-08-261,5101,529.51,503.51,525.51,205,5001,525.50
2019-08-231,5311,5451,530.51,541.5877,7001,541.50
2019-08-221,540.51,5431,5281,5391,000,4001,539
2019-08-211,542.51,549.51,5281,5331,269,3001,533
2019-08-201,564.51,576.51,5541,561.51,412,7001,561.50
2019-08-191,5491,558.51,544.51,557.51,432,3001,557.50
2019-08-161,5261,536.51,5061,5341,124,9001,534
2019-08-151,5051,5211,5021,5151,032,3001,515
2019-08-141,550.51,5531,5131,5191,329,0001,519
2019-08-131,543.51,5551,5251,5471,776,2001,547
2019-08-091,5371,5541,5341,5431,344,7001,543
2019-08-081,5371,538.51,5101,5251,245,8001,525
2019-08-071,513.51,556.51,5071,5451,686,2001,545
2019-08-061,4981,526.51,488.51,5241,403,4001,524
2019-08-051,526.51,535.51,504.51,533.52,549,7001,533.50
2019-08-021,5141,5521,5081,541.52,475,5001,541.50
2019-08-011,5001,5321,497.51,5161,865,2001,516
2019-07-311,5161,5451,510.51,5391,950,8001,539
2019-07-301,5101,530.51,5091,5301,303,7001,530
2019-07-291,497.51,509.51,4961,509.51,323,3001,509.50
2019-07-261,4961,4971,482.51,4921,027,2001,492
2019-07-251,4821,4991,4771,493.51,318,8001,493.50
2019-07-241,4701,476.51,462.51,4761,383,1001,476
2019-07-231,480.51,490.51,4671,474.51,398,1001,474.50
2019-07-221,498.51,507.51,483.51,4871,086,0001,487
2019-07-191,482.51,5141,472.51,5091,414,9001,509
2019-07-181,5201,524.51,479.51,4831,660,2001,483
2019-07-171,5001,5261,4971,513.51,088,8001,513.50
2019-07-161,5151,520.51,4991,503.51,009,0001,503.50
2019-07-121,518.51,528.51,5141,526752,7001,526
2019-07-111,518.51,537.51,5161,520.51,588,4001,520.50
2019-07-101,5101,5211,503.51,517.51,881,1001,517.50
2019-07-091,515.51,533.51,505.51,510.51,587,9001,510.50
2019-07-081,514.51,5201,505.51,507.5971,6001,507.50
2019-07-051,5461,546.51,515.51,520.51,519,8001,520.50
2019-07-041,532.51,552.51,5271,5481,444,8001,548
2019-07-031,4981,517.51,4971,517.51,344,3001,517.50
2019-07-021,516.51,5281,495.51,4992,251,0001,499
2019-07-011,527.51,5291,508.51,5161,796,9001,516
2019-06-281,504.51,516.51,4961,511.51,961,6001,511.50
2019-06-271,4961,4991,473.51,498.52,061,8001,498.50
2019-06-261,507.51,509.51,4751,4931,826,3001,493
2019-06-251,548.51,5591,515.51,5161,715,6001,516
2019-06-241,5701,5721,543.51,5491,025,2001,549
2019-06-211,5681,5681,543.51,5572,317,6001,557
2019-06-201,5421,5661,534.51,5572,510,6001,557
2019-06-191,5071,5361,5021,5341,783,7001,534
2019-06-181,5301,5301,488.51,494.51,455,3001,494.50
2019-06-171,5521,558.51,531.51,531.5970,3001,531.50
2019-06-141,569.51,569.51,5481,5501,281,2001,550
2019-06-131,576.51,5881,5601,5651,500,7001,565
2019-06-121,5741,584.51,5681,579.51,554,5001,579.50
2019-06-111,569.51,569.51,556.51,5661,577,6001,566
2019-06-101,5471,5781,5411,5701,573,1001,570
2019-06-071,538.51,542.51,519.51,527.51,951,3001,527.50
2019-06-061,5621,5631,545.51,557.51,394,9001,557.50
2019-06-051,571.51,5751,545.51,562.51,988,4001,562.50
2019-06-041,5381,554.51,523.51,543.52,271,2001,543.50
2019-06-031,4761,527.51,473.51,527.52,117,4001,527.50
2019-05-311,475.51,493.51,465.51,481.51,983,0001,481.50
2019-05-301,500.51,503.51,4791,4881,621,6001,488
2019-05-291,518.51,5241,4951,504.52,146,1001,504.50
2019-05-281,5621,564.51,5401,546.54,023,7001,546.50
2019-05-271,5541,5651,544.51,5611,280,4001,561
2019-05-241,548.51,5551,5351,5472,042,5001,547
2019-05-231,5231,5491,522.51,5471,341,7001,547
2019-05-221,5431,5491,5301,538.51,718,0001,538.50
2019-05-211,539.51,5531,5241,5252,232,4001,525
2019-05-201,5561,573.51,5441,554.51,692,5001,554.50
2019-05-171,5781,5781,543.51,552.52,275,8001,552.50
2019-05-161,5211,5641,5211,5611,589,7001,561
2019-05-151,5391,5391,5031,531.52,872,2001,531.50
2019-05-141,5551,5621,529.51,5482,456,9001,548
2019-05-131,5661,5791,5491,576.51,390,7001,576.50
2019-05-101,536.51,5731,536.51,5692,061,4001,569
2019-05-091,5801,5801,5271,5343,252,0001,534
2019-05-081,649.51,668.51,5971,614.52,829,3001,614.50
2019-05-071,696.51,6971,6241,6424,976,1001,642
2019-04-261,5961,617.51,5881,6161,856,4001,616
2019-04-251,578.51,607.51,574.51,6041,974,7001,604
2019-04-241,619.51,6221,5601,5632,290,7001,563
2019-04-231,611.51,630.51,6101,6191,320,5001,619
2019-04-221,5801,6021,5791,5981,028,9001,598
2019-04-191,6081,612.51,5871,5931,001,7001,593
2019-04-181,6251,6301,5931,602.51,825,1001,602.50
2019-04-171,6441,6551,622.51,625.51,636,4001,625.50
2019-04-161,6561,6711,6381,6401,297,7001,640
2019-04-151,668.51,6711,6521,658.51,175,1001,658.50
2019-04-121,6581,660.51,6371,6451,636,9001,645
2019-04-111,6301,6441,6171,6341,421,5001,634
2019-04-101,655.51,6691,628.51,639.51,556,7001,639.50
2019-04-091,6821,6831,6401,648.51,534,9001,648.50
2019-04-081,683.51,689.51,6741,682.51,172,0001,682.50
2019-04-051,684.51,689.51,671.51,6791,353,7001,679
2019-04-041,6991,6991,6611,6751,738,5001,675
2019-04-031,7361,7361,7061,710.51,511,9001,710.50
2019-04-021,769.51,7731,713.51,719.51,736,9001,719.50
2019-04-011,7581,7661,742.51,7501,298,2001,750
2019-03-291,7481,7661,7241,728.51,296,9001,728.50
2019-03-281,7681,772.51,7361,746.52,230,1001,746.50
2019-03-271,8031,822.51,772.51,7982,571,1001,798
2019-03-261,782.51,807.51,7731,801.52,649,1001,801.50
2019-03-251,7801,7861,7561,7611,016,8001,761
2019-03-221,7581,784.51,750.51,779.51,103,0001,779.50
2019-03-201,7601,7721,750.51,759.51,036,0001,759.50
2019-03-191,7771,781.51,756.51,7601,526,3001,760
2019-03-181,7951,7961,774.51,7941,049,9001,794
2019-03-151,781.51,7901,7761,7871,944,6001,787
2019-03-141,7831,7911,7671,773.51,361,7001,773.50
2019-03-131,7741,7961,772.51,783.5986,7001,783.50
2019-03-121,7771,7951,771.51,784.51,299,3001,784.50
2019-03-111,719.51,7751,715.51,774.51,716,6001,774.50
2019-03-081,7291,740.51,702.51,7031,860,8001,703
2019-03-071,7581,7651,733.51,740.51,564,6001,740.50
2019-03-061,7601,7701,7371,7672,184,5001,767
2019-03-051,7511,7631,740.51,741.51,536,3001,741.50
2019-03-041,7561,7561,7251,7441,605,8001,744
2019-03-011,7591,768.51,7371,7441,617,1001,744
2019-02-281,7871,7991,749.51,752.52,518,2001,752.50
2019-02-271,807.51,8281,8051,806.52,458,7001,806.50
2019-02-261,784.51,8131,784.51,8052,228,2001,805
2019-02-251,7671,7861,7591,7811,416,3001,781
2019-02-221,796.51,8041,768.51,781.51,434,9001,781.50
2019-02-211,777.51,794.51,7701,7861,642,2001,786
2019-02-201,752.51,7751,7411,774.51,642,5001,774.50
2019-02-191,7181,760.51,7161,7542,434,0001,754
2019-02-181,7221,728.51,7021,707.51,444,4001,707.50
2019-02-151,7101,720.51,6891,7081,804,3001,708
2019-02-141,680.51,6991,6751,6911,442,9001,691
2019-02-131,7271,735.51,6851,693.51,528,6001,693.50
2019-02-121,6871,7031,6561,692.51,645,7001,692.50
2019-02-081,6651,6691,6481,6611,306,3001,661
2019-02-071,666.51,6791,6591,671.51,089,1001,671.50
2019-02-061,700.51,704.51,6621,6731,169,5001,673
2019-02-051,6631,694.51,6631,682.51,247,5001,682.50
2019-02-041,667.51,6781,640.51,6441,613,3001,644
2019-02-011,739.51,739.51,655.51,661.51,667,8001,661.50
2019-01-311,769.51,769.51,7141,719.51,390,5001,719.50
2019-01-301,7411,747.51,723.51,729.52,091,2001,729.50
2019-01-291,730.51,7651,721.51,762.51,580,4001,762.50
2019-01-281,7441,745.51,721.51,722903,0001,722
2019-01-251,737.51,7591,7371,7461,305,7001,746
2019-01-241,7381,7641,7231,749.51,683,0001,749.50
2019-01-231,7911,8041,7491,758.51,954,0001,758.50
2019-01-221,779.51,7911,759.51,7671,523,9001,767
2019-01-211,7731,7841,7681,772.51,687,5001,772.50
2019-01-181,7511,779.51,695.51,770.51,609,7001,770.50
2019-01-171,7451,758.51,7361,7511,325,2001,751
2019-01-161,737.51,7561,7191,7312,424,5001,731
2019-01-151,7561,784.51,727.51,7382,457,9001,738
2019-01-111,760.51,765.51,7311,7602,491,5001,760
2019-01-101,7001,7491,696.51,7492,463,0001,749
2019-01-091,6761,7121,6731,7102,381,6001,710
2019-01-081,649.51,683.51,642.51,675.52,641,4001,675.50
2019-01-071,643.51,6591,6251,6492,351,8001,649
2019-01-041,5431,6131,5431,6133,395,9001,613

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