1. HOME >
  2. 株価時系列 >
  3. 9502 >
  4. 2020年

9502 中部電力(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2481,252.51,2381,2431,286,5001,243
2020-12-291,242.51,251.51,238.51,2481,321,6001,248
2020-12-281,2331,2371,2261,236.51,511,5001,236.50
2020-12-251,2251,229.51,221.51,227.5711,0001,227.50
2020-12-241,2201,2291,216.51,220980,0001,220
2020-12-231,216.51,219.51,211.51,215.51,037,8001,215.50
2020-12-221,2181,2211,208.51,212.51,373,1001,212.50
2020-12-211,2381,243.51,222.51,229.51,445,3001,229.50
2020-12-181,221.51,2411,221.51,2412,632,5001,241
2020-12-171,214.51,2211,2061,2191,680,2001,219
2020-12-161,2321,235.51,221.51,221.51,337,8001,221.50
2020-12-151,2331,2351,2241,224.51,521,8001,224.50
2020-12-141,238.51,252.51,236.51,2381,458,1001,238
2020-12-111,227.51,244.51,225.51,2441,615,0001,244
2020-12-101,236.51,2411,2281,2311,724,4001,231
2020-12-091,2281,235.51,2181,229.52,069,7001,229.50
2020-12-081,242.51,2451,236.51,236.51,192,9001,236.50
2020-12-071,2531,254.51,2351,241.51,998,5001,241.50
2020-12-041,2521,261.51,250.51,253.51,035,3001,253.50
2020-12-031,260.51,265.51,250.51,2571,635,1001,257
2020-12-021,2691,2691,238.51,254.52,560,4001,254.50
2020-12-011,266.51,274.51,2391,2592,756,9001,259
2020-11-301,2621,2661,2401,257.57,391,2001,257.50
2020-11-271,279.51,2831,2661,2762,391,1001,276
2020-11-261,290.51,290.51,270.51,273.51,738,6001,273.50
2020-11-251,339.51,339.51,2871,2972,995,9001,297
2020-11-241,3301,344.51,327.51,3313,068,0001,331
2020-11-201,3071,3211,3011,305.52,260,5001,305.50
2020-11-191,2871,312.51,281.51,3122,833,2001,312
2020-11-181,2761,285.51,2731,285.51,795,0001,285.50
2020-11-171,269.51,2911,2671,2891,981,3001,289
2020-11-161,2721,2811,266.51,268.51,685,7001,268.50
2020-11-131,2651,2771,2541,269.51,362,7001,269.50
2020-11-121,2921,2981,274.51,276.51,494,2001,276.50
2020-11-111,289.51,302.51,2721,291.53,106,1001,291.50
2020-11-101,262.51,281.51,2571,2703,599,9001,270
2020-11-091,265.51,2691,2471,2571,458,7001,257
2020-11-061,239.51,2621,2391,255.51,383,0001,255.50
2020-11-051,222.51,243.51,2151,240.51,413,4001,240.50
2020-11-041,252.51,2571,212.51,2292,348,5001,229
2020-11-021,231.51,2591,2281,244.53,725,3001,244.50
2020-10-301,1921,1941,166.51,171.53,089,7001,171.50
2020-10-291,2001,2071,192.51,203.51,935,0001,203.50
2020-10-281,2051,2141,202.51,211.51,503,4001,211.50
2020-10-271,220.51,222.51,2081,2121,396,9001,212
2020-10-261,2161,224.51,2121,220805,6001,220
2020-10-231,2171,2231,2111,2201,489,4001,220
2020-10-221,239.51,242.51,210.51,211.52,280,2001,211.50
2020-10-211,2431,246.51,236.51,239.51,571,4001,239.50
2020-10-201,2501,254.51,237.51,238.51,531,9001,238.50
2020-10-191,2531,2641,251.51,257.51,214,1001,257.50
2020-10-161,245.51,252.51,237.51,237.51,511,0001,237.50
2020-10-151,248.51,253.51,242.51,2451,346,4001,245
2020-10-141,2481,257.51,2461,253.52,018,7001,253.50
2020-10-131,2651,268.51,2571,2571,834,1001,257
2020-10-121,277.51,280.51,2641,269.51,580,3001,269.50
2020-10-091,2901,290.51,2751,286.51,638,5001,286.50
2020-10-081,301.51,3081,2931,2961,450,4001,296
2020-10-071,2911,3061,2831,301.51,778,5001,301.50
2020-10-061,2781,3011,276.51,2961,695,3001,296
2020-10-051,2641,293.51,260.51,2802,471,0001,280
2020-10-021,2901,2901,2461,2502,823,7001,250
2020-09-301,305.51,3101,2811,2812,597,8001,281
2020-09-291,3081,319.51,296.51,310.52,165,2001,310.50
2020-09-281,3401,3411,3241,340.52,949,6001,340.50
2020-09-251,342.51,346.51,3271,3272,772,3001,327
2020-09-241,333.51,3371,3181,3202,629,9001,320
2020-09-231,337.51,350.51,325.51,346.52,065,9001,346.50
2020-09-181,328.51,3401,318.51,3352,895,8001,335
2020-09-171,349.51,351.51,3261,3321,885,5001,332
2020-09-161,3481,3481,3231,3382,099,7001,338
2020-09-151,3451,3501,3311,348.51,600,6001,348.50
2020-09-141,3461,369.51,345.51,3601,662,8001,360
2020-09-111,322.51,3401,3121,337.52,334,2001,337.50
2020-09-101,3041,3231,3011,322.51,551,7001,322.50
2020-09-091,2901,311.51,285.51,3072,317,7001,307
2020-09-081,3011,3111,2941,310.51,540,8001,310.50
2020-09-071,310.51,314.51,3011,3031,573,4001,303
2020-09-041,309.51,3191,300.51,3131,486,8001,313
2020-09-031,325.51,327.51,3051,313.52,361,5001,313.50
2020-09-021,3141,324.51,3101,321.51,151,1001,321.50
2020-09-011,308.51,3211,307.51,3181,424,0001,318
2020-08-311,3071,331.51,304.51,309.52,057,9001,309.50
2020-08-281,3111,3281,2981,3071,876,8001,307
2020-08-271,303.51,3101,297.51,300.51,433,3001,300.50
2020-08-261,3171,321.51,311.51,3211,250,4001,321
2020-08-251,337.51,344.51,325.51,328.51,535,9001,328.50
2020-08-241,318.51,327.51,311.51,3141,209,8001,314
2020-08-211,318.51,3251,3081,317.5922,1001,317.50
2020-08-201,3101,3221,3071,3141,526,5001,314
2020-08-191,299.51,314.51,2951,311.51,285,9001,311.50
2020-08-181,3201,3291,301.51,3131,633,4001,313
2020-08-171,323.51,335.51,3181,3181,368,6001,318
2020-08-141,3171,3251,3091,3211,570,2001,321
2020-08-131,3131,318.51,2891,3163,026,7001,316
2020-08-121,2661,312.51,2661,306.52,531,9001,306.50
2020-08-111,2521,2811,251.51,271.52,705,1001,271.50
2020-08-071,237.51,2431,226.51,2371,763,3001,237
2020-08-061,239.51,251.51,226.51,2312,063,9001,231
2020-08-051,244.51,245.51,2091,228.53,184,2001,228.50
2020-08-041,251.51,2621,2441,2572,034,2001,257
2020-08-031,2511,2681,2221,2522,109,1001,252
2020-07-311,2751,2861,2531,254.52,205,4001,254.50
2020-07-301,293.51,297.51,2711,2733,047,5001,273
2020-07-291,312.51,3331,3021,306.52,292,3001,306.50
2020-07-281,3301,3381,3151,3161,587,5001,316
2020-07-271,320.51,3461,313.51,344.51,600,4001,344.50
2020-07-221,3301,3421,3271,3291,670,2001,329
2020-07-211,3521,3561,3331,335.52,246,6001,335.50
2020-07-201,3661,3741,3531,364.5892,8001,364.50
2020-07-171,354.51,371.51,354.51,366.51,632,6001,366.50
2020-07-161,385.51,4001,3561,3611,902,6001,361
2020-07-151,371.51,4011,3701,3822,290,9001,382
2020-07-141,380.51,385.51,3611,3652,418,4001,365
2020-07-131,351.51,3691,347.51,368.52,017,1001,368.50
2020-07-101,3501,3541,334.51,334.51,749,0001,334.50
2020-07-091,330.51,3531,3241,348.52,126,6001,348.50
2020-07-081,339.51,3591,334.51,334.51,904,6001,334.50
2020-07-071,3421,3421,3241,331.52,351,5001,331.50
2020-07-061,3361,3621,334.51,352.51,517,5001,352.50
2020-07-031,3431,348.51,323.51,3321,159,9001,332
2020-07-021,3401,3461,327.51,3402,258,1001,340
2020-07-011,3601,363.51,3231,3262,302,9001,326
2020-06-301,3731,373.51,350.51,3522,880,2001,352
2020-06-291,3741,3781,3581,368.52,251,7001,368.50
2020-06-261,386.51,386.51,366.51,3742,139,3001,374
2020-06-251,3611,3801,350.51,3722,748,2001,372
2020-06-241,3811,386.51,358.51,3603,003,9001,360
2020-06-231,3941,4001,3821,389.51,853,9001,389.50
2020-06-221,4101,4181,392.51,3941,343,5001,394
2020-06-191,407.51,4111,3971,4103,653,7001,410
2020-06-181,4081,4131,3971,4011,690,3001,401
2020-06-171,428.51,4401,4081,4081,733,5001,408
2020-06-161,3951,420.51,3821,414.53,113,0001,414.50
2020-06-151,4211,446.51,4111,412.51,968,4001,412.50
2020-06-121,4171,4371,4091,4302,893,1001,430
2020-06-111,4041,423.51,3981,4182,629,5001,418
2020-06-101,4241,432.51,410.51,411.52,958,5001,411.50
2020-06-091,4381,449.51,4271,4372,503,8001,437
2020-06-081,4471,4481,4221,437.52,748,4001,437.50
2020-06-051,4321,4541,4321,4411,694,1001,441
2020-06-041,461.51,467.51,442.51,448.51,712,9001,448.50
2020-06-031,4781,4831,4501,4591,717,0001,459
2020-06-021,469.51,472.51,451.51,4651,431,8001,465
2020-06-011,473.51,4751,4591,471.51,132,2001,471.50
2020-05-291,464.51,474.51,4451,4514,802,3001,451
2020-05-281,4801,4891,459.51,4661,990,0001,466
2020-05-271,4401,463.51,4401,463.51,637,6001,463.50
2020-05-261,429.51,4351,417.51,4341,485,3001,434
2020-05-251,4331,4361,416.51,422889,4001,422
2020-05-221,4311,4431,420.51,422.5980,8001,422.50
2020-05-211,4411,447.51,4281,4281,392,1001,428
2020-05-201,4561,462.51,435.51,444.51,734,6001,444.50
2020-05-191,4411,462.51,436.51,458.51,691,3001,458.50
2020-05-181,4401,451.51,4261,438.51,035,4001,438.50
2020-05-151,449.51,465.51,4371,4431,365,4001,443
2020-05-141,4601,468.51,437.51,4401,312,8001,440
2020-05-131,442.51,473.51,441.51,4671,345,1001,467
2020-05-121,449.51,4641,4411,4571,270,1001,457
2020-05-111,4391,453.51,428.51,4321,655,0001,432
2020-05-081,432.51,4731,428.51,4542,058,4001,454
2020-05-071,4291,432.51,383.51,4032,878,6001,403
2020-05-011,456.51,472.51,4351,4461,892,7001,446
2020-04-301,5331,537.51,4561,458.53,499,1001,458.50
2020-04-281,5201,5271,512.51,5191,234,8001,519
2020-04-271,5271,5311,5131,5161,388,0001,516
2020-04-241,5451,5451,520.51,530.51,827,1001,530.50
2020-04-231,548.51,548.51,5271,537.51,687,5001,537.50
2020-04-221,527.51,5541,522.51,5441,784,7001,544
2020-04-211,5131,547.51,507.51,5421,448,0001,542
2020-04-201,536.51,5411,5181,529.51,062,0001,529.50
2020-04-171,5551,562.51,533.51,545.52,035,4001,545.50
2020-04-161,522.51,5571,5191,551.52,338,3001,551.50
2020-04-151,5111,527.51,495.51,5261,790,4001,526
2020-04-141,5001,5111,4901,504.51,607,3001,504.50
2020-04-131,473.51,4981,467.51,485.51,134,0001,485.50
2020-04-101,4631,5021,449.51,500.51,801,1001,500.50
2020-04-091,478.51,479.51,431.51,449.52,342,3001,449.50
2020-04-081,4611,4941,460.51,468.52,472,7001,468.50
2020-04-071,4641,475.51,432.51,4612,611,5001,461
2020-04-061,4331,4801,430.51,4641,996,3001,464
2020-04-031,4361,4711,422.51,439.52,025,7001,439.50
2020-04-021,4771,4771,4311,4312,565,6001,431
2020-04-011,5031,525.51,467.51,484.53,369,7001,484.50
2020-03-311,5591,5591,500.51,524.53,612,0001,524.50
2020-03-301,4891,5611,4711,5603,073,1001,560
2020-03-271,489.51,516.51,4501,516.53,964,4001,516.50
2020-03-261,401.51,4411,373.51,429.53,412,0001,429.50
2020-03-251,3901,422.51,3641,412.53,952,7001,412.50
2020-03-241,4081,4271,369.51,3803,951,7001,380
2020-03-231,4851,5001,370.51,4015,724,0001,401
2020-03-191,4371,5661,4321,5066,272,7001,506
2020-03-181,3821,4571,3711,4075,340,0001,407
2020-03-171,250.51,3951,242.51,3715,628,8001,371
2020-03-161,268.51,3151,244.51,268.53,345,6001,268.50
2020-03-131,298.51,315.51,243.51,2715,144,4001,271
2020-03-121,385.51,395.51,341.51,3664,060,1001,366
2020-03-111,3781,4211,370.51,4133,347,0001,413
2020-03-101,395.51,4131,3491,390.54,554,3001,390.50
2020-03-091,413.51,4321,382.51,3963,045,9001,396
2020-03-061,4321,448.51,4271,443.52,480,2001,443.50
2020-03-051,431.51,4581,4271,448.52,482,9001,448.50
2020-03-041,3911,418.51,383.51,4041,979,7001,404
2020-03-031,4101,4291,4011,4022,999,9001,402
2020-03-021,373.51,406.51,3531,396.52,852,6001,396.50
2020-02-281,420.51,4281,3931,407.53,575,1001,407.50
2020-02-271,464.51,473.51,4491,4512,435,1001,451
2020-02-261,4821,5081,479.51,488.52,697,7001,488.50
2020-02-251,5001,500.51,478.51,482.52,255,3001,482.50
2020-02-211,5201,528.51,518.51,520.51,098,1001,520.50
2020-02-201,5201,531.51,515.51,5211,218,9001,521
2020-02-191,5301,536.51,522.51,527.51,390,2001,527.50
2020-02-181,5261,530.51,5151,518.51,100,8001,518.50
2020-02-171,510.51,528.51,5041,523.5937,7001,523.50
2020-02-141,5221,522.51,5061,517.51,221,5001,517.50
2020-02-131,511.51,5291,505.51,5141,574,0001,514
2020-02-121,541.51,541.51,524.51,5291,780,9001,529
2020-02-101,556.51,563.51,550.51,5601,355,4001,560
2020-02-071,569.51,573.51,5581,5681,737,9001,568
2020-02-061,5571,5891,555.51,577.52,043,0001,577.50
2020-02-051,536.51,559.51,534.51,5572,267,2001,557
2020-02-041,522.51,5401,508.51,538.51,985,8001,538.50
2020-02-031,496.51,531.51,4831,5202,512,8001,520
2020-01-311,4951,503.51,485.51,4882,430,5001,488
2020-01-301,470.51,4811,465.51,4811,833,9001,481
2020-01-291,4721,4781,4641,475.52,069,5001,475.50
2020-01-281,460.51,468.51,4521,460.52,131,3001,460.50
2020-01-271,4451,4601,4381,4591,692,5001,459
2020-01-241,4521,4641,447.51,452.51,269,2001,452.50
2020-01-231,4531,465.51,449.51,4551,432,4001,455
2020-01-221,471.51,472.51,4581,460.51,949,4001,460.50
2020-01-211,467.51,4741,461.51,4691,771,8001,469
2020-01-201,4451,465.51,443.51,458.51,661,7001,458.50
2020-01-171,4401,4511,432.51,441.53,412,1001,441.50
2020-01-161,445.51,454.51,444.51,4532,600,7001,453
2020-01-151,4491,4561,4441,4492,779,8001,449
2020-01-141,4501,453.51,435.51,4493,745,9001,449
2020-01-101,485.51,488.51,4721,4734,263,2001,473
2020-01-091,5011,513.51,498.51,508.51,604,4001,508.50
2020-01-081,5041,5101,491.51,500.52,484,2001,500.50
2020-01-071,5181,539.51,5181,5251,434,6001,525
2020-01-061,5221,527.51,5071,5141,826,9001,514

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