1. HOME >
  2. 株価時系列 >
  3. 9502 >
  4. 2021年

9502 中部電力(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2061,2191,2061,2121,043,4001,212
2021-12-291,2041,2161,2031,2101,113,0001,210
2021-12-281,2061,2081,1971,2031,439,0001,203
2021-12-271,1991,2031,1951,2011,510,8001,201
2021-12-241,2081,2111,2001,203795,9001,203
2021-12-231,2091,2171,2061,2101,042,2001,210
2021-12-221,2001,2111,1991,2071,444,8001,207
2021-12-211,2121,2221,2061,2091,324,8001,209
2021-12-201,2151,2151,1971,2042,126,7001,204
2021-12-171,2191,2291,2171,2232,425,7001,223
2021-12-161,2061,2151,2031,2131,522,3001,213
2021-12-151,1931,2041,1931,2011,368,0001,201
2021-12-141,2001,2031,1911,1981,341,1001,198
2021-12-131,2001,2021,1901,1911,216,3001,191
2021-12-101,2051,2061,1931,1991,610,9001,199
2021-12-091,1901,2011,1901,1971,167,6001,197
2021-12-081,1971,2061,1921,1921,842,7001,192
2021-12-071,1721,2031,1721,1962,550,5001,196
2021-12-061,1801,1881,1741,1781,611,8001,178
2021-12-031,1591,1771,1491,1692,387,9001,169
2021-12-021,1551,1791,1551,1712,859,1001,171
2021-12-011,1571,1731,1531,1573,400,5001,157
2021-11-301,1711,1831,1461,14617,163,2001,146
2021-11-291,1631,1701,1501,1582,967,0001,158
2021-11-261,1821,1871,1681,1732,728,7001,173
2021-11-251,1681,1841,1631,1802,001,2001,180
2021-11-241,1761,1881,1711,1712,854,6001,171
2021-11-221,1791,1801,1591,1652,804,0001,165
2021-11-191,1481,1711,1451,1683,654,2001,168
2021-11-181,1471,1501,1351,1461,721,4001,146
2021-11-171,1411,1461,1311,1422,535,3001,142
2021-11-161,1451,1571,1421,1422,005,4001,142
2021-11-151,1381,1441,1361,1391,774,1001,139
2021-11-121,1301,1411,1301,1332,014,5001,133
2021-11-111,1471,1501,1321,1341,794,7001,134
2021-11-101,1471,1511,1361,1411,842,8001,141
2021-11-091,1371,1431,1311,1331,740,3001,133
2021-11-081,1451,1501,1351,1402,287,7001,140
2021-11-051,1701,1711,1421,1423,157,8001,142
2021-11-041,1921,1941,1671,1763,397,0001,176
2021-11-021,1841,1921,1811,1882,529,2001,188
2021-11-011,1931,1931,1671,1853,409,8001,185
2021-10-291,1911,1961,1431,1797,431,8001,179
2021-10-281,251.51,261.51,236.51,246.53,148,5001,246.50
2021-10-271,2931,294.51,2701,2771,761,0001,277
2021-10-261,2901,3031,2841,2891,514,5001,289
2021-10-251,287.51,293.51,283.51,2851,186,9001,285
2021-10-221,2981,3021,2891,291.51,620,1001,291.50
2021-10-211,3091,3111,3001,301.51,292,6001,301.50
2021-10-201,3151,3151,2981,3031,264,6001,303
2021-10-191,303.51,311.51,3001,3051,084,7001,305
2021-10-181,3011,305.51,2941,3021,243,9001,302
2021-10-151,311.51,3131,301.51,3031,311,7001,303
2021-10-141,3051,3061,291.51,303.51,473,9001,303.50
2021-10-131,3091,311.51,2981,308.51,622,8001,308.50
2021-10-121,3221,3221,3011,3011,806,9001,301
2021-10-111,3241,326.51,3071,3221,324,8001,322
2021-10-081,312.51,3271,307.51,3221,951,6001,322
2021-10-071,3311,333.51,3081,3152,077,5001,315
2021-10-061,2891,3381,280.51,3362,758,1001,336
2021-10-051,3241,3321,3081,310.52,454,8001,310.50
2021-10-041,309.51,320.51,308.51,314.51,301,9001,314.50
2021-10-011,3151,3211,300.51,304.52,016,6001,304.50
2021-09-301,3541,3611,3191,321.51,992,2001,321.50
2021-09-291,341.51,344.51,322.51,339.52,674,0001,339.50
2021-09-281,3741,3751,3571,362.51,638,0001,362.50
2021-09-271,377.51,3841,371.51,372.51,612,0001,372.50
2021-09-241,372.51,379.51,3651,3761,920,7001,376
2021-09-221,3621,3711,3571,3581,597,8001,358
2021-09-211,3501,373.51,3501,3641,797,5001,364
2021-09-171,3581,359.51,3431,356.53,140,2001,356.50
2021-09-161,3451,3621,343.51,3581,935,4001,358
2021-09-151,3591,362.51,340.51,3471,861,5001,347
2021-09-141,3691,3701,355.51,360.52,050,6001,360.50
2021-09-131,356.51,370.51,3521,369.51,668,8001,369.50
2021-09-101,355.51,361.51,3431,3602,610,3001,360
2021-09-091,3361,3761,335.51,358.53,192,9001,358.50
2021-09-081,324.51,3331,319.51,3292,092,3001,329
2021-09-071,333.51,333.51,3171,3221,837,3001,322
2021-09-061,315.51,3281,3131,324.52,316,3001,324.50
2021-09-031,3361,3531,334.51,337.51,959,2001,337.50
2021-09-021,329.51,3401,326.51,3401,422,2001,340
2021-09-011,332.51,3401,327.51,3311,031,1001,331
2021-08-311,3311,3351,3241,3291,654,2001,329
2021-08-301,3181,3351,317.51,332.51,642,0001,332.50
2021-08-271,3301,334.51,320.51,323.51,075,1001,323.50
2021-08-261,3281,338.51,3271,334.51,358,2001,334.50
2021-08-251,3401,348.51,3311,3361,317,1001,336
2021-08-241,345.51,355.51,344.51,3481,251,6001,348
2021-08-231,3511,359.51,3471,350.51,380,6001,350.50
2021-08-201,332.51,3471,3311,343.51,626,7001,343.50
2021-08-191,340.51,3411,3241,3261,324,8001,326
2021-08-181,3491,3591,341.51,3431,485,2001,343
2021-08-171,344.51,3451,325.51,331.51,725,6001,331.50
2021-08-161,3551,3631,3481,3481,347,5001,348
2021-08-131,3661,3721,3511,351.51,376,9001,351.50
2021-08-121,3641,3701,3601,3641,093,1001,364
2021-08-111,3591,366.51,353.51,3581,531,0001,358
2021-08-101,3521,378.51,351.51,358.51,819,8001,358.50
2021-08-061,332.51,3531,332.51,349.51,116,2001,349.50
2021-08-051,3321,3451,331.51,3391,357,6001,339
2021-08-041,3261,332.51,320.51,329.52,056,6001,329.50
2021-08-031,3341,334.51,313.51,3211,987,7001,321
2021-08-021,3291,333.51,315.51,3311,748,2001,331
2021-07-301,331.51,3321,315.51,316.51,975,8001,316.50
2021-07-291,330.51,3351,317.51,3201,795,0001,320
2021-07-281,3301,3351,325.51,328.51,466,3001,328.50
2021-07-271,3311,3341,3221,3231,061,2001,323
2021-07-261,3421,342.51,3231,3271,426,3001,327
2021-07-211,332.51,343.51,3261,327.51,584,2001,327.50
2021-07-201,3121,331.51,3121,3281,861,6001,328
2021-07-191,3221,3341,3121,323.52,110,9001,323.50
2021-07-161,334.51,349.51,3241,3241,702,1001,324
2021-07-151,3431,354.51,3311,3332,738,6001,333
2021-07-141,3721,3921,371.51,3802,233,3001,380
2021-07-131,3551,3781,3511,3682,444,6001,368
2021-07-121,349.51,353.51,3351,3361,554,3001,336
2021-07-091,3111,335.51,299.51,3343,258,9001,334
2021-07-081,332.51,3441,327.51,334.51,899,3001,334.50
2021-07-071,3361,339.51,324.51,337.51,996,5001,337.50
2021-07-061,3581,3611,3501,357856,5001,357
2021-07-051,3591,3631,3531,354.5680,9001,354.50
2021-07-021,3601,369.51,354.51,361.51,498,1001,361.50
2021-07-011,364.51,364.51,346.51,3491,191,6001,349
2021-06-301,3651,3721,3581,3581,131,2001,358
2021-06-291,371.51,3791,3621,368.51,128,2001,368.50
2021-06-281,3871,3891,374.51,380.51,342,2001,380.50
2021-06-251,3781,378.51,363.51,372.51,104,4001,372.50
2021-06-241,3561,369.51,344.51,364954,5001,364
2021-06-231,362.51,372.51,3551,3611,380,7001,361
2021-06-221,369.51,3801,361.51,3771,703,6001,377
2021-06-211,350.51,3521,335.51,3511,640,1001,351
2021-06-181,364.51,378.51,3551,3743,522,1001,374
2021-06-171,3751,380.51,3531,3631,178,6001,363
2021-06-161,3891,389.51,3661,366.51,310,7001,366.50
2021-06-151,375.51,3801,3611,3731,596,3001,373
2021-06-141,3811,3851,361.51,3721,408,1001,372
2021-06-111,361.51,3931,360.51,3772,239,5001,377
2021-06-101,3661,3841,354.51,358.51,596,9001,358.50
2021-06-091,3541,370.51,3381,359.52,639,8001,359.50
2021-06-081,3111,3501,310.51,342.51,711,1001,342.50
2021-06-071,308.51,3191,3061,314.51,393,7001,314.50
2021-06-041,315.51,321.51,307.51,310.51,140,6001,310.50
2021-06-031,311.51,3191,304.51,310.51,326,5001,310.50
2021-06-021,300.51,3091,2921,3091,821,3001,309
2021-06-011,3151,3161,297.51,3041,214,0001,304
2021-05-311,3141,324.51,3081,3111,146,5001,311
2021-05-281,3071,320.51,306.51,313.51,613,9001,313.50
2021-05-271,3041,3231,2941,300.55,100,8001,300.50
2021-05-261,3161,3201,303.51,3061,925,6001,306
2021-05-251,3351,3401,322.51,3261,433,5001,326
2021-05-241,3251,335.51,316.51,331.51,450,0001,331.50
2021-05-211,319.51,3311,3071,3262,105,7001,326
2021-05-201,340.51,349.51,3381,340.51,110,6001,340.50
2021-05-191,347.51,3551,3441,3551,389,6001,355
2021-05-181,3501,356.51,3351,351.52,048,1001,351.50
2021-05-171,351.51,371.51,351.51,367.51,082,7001,367.50
2021-05-141,3621,365.51,354.51,358.51,103,0001,358.50
2021-05-131,344.51,3631,3391,348.51,206,2001,348.50
2021-05-121,3481,3571,326.51,3451,759,2001,345
2021-05-111,392.51,392.51,3611,367.51,639,7001,367.50
2021-05-101,3681,375.51,349.51,362.51,565,9001,362.50
2021-05-071,366.51,377.51,356.51,3711,763,8001,371
2021-05-061,333.51,364.51,320.51,3563,150,5001,356
2021-04-301,317.51,3421,3101,320.53,155,7001,320.50
2021-04-281,2921,3091,2921,300.51,846,6001,300.50
2021-04-271,2901,296.51,282.51,2861,564,2001,286
2021-04-261,302.51,3041,291.51,2971,116,1001,297
2021-04-231,3011,303.51,2911,302.51,038,1001,302.50
2021-04-221,303.51,308.51,2901,297.51,256,4001,297.50
2021-04-211,305.51,310.51,2861,297.51,722,3001,297.50
2021-04-201,312.51,318.51,3051,3091,460,3001,309
2021-04-191,3181,3181,308.51,313.5889,1001,313.50
2021-04-161,3321,3361,3191,3211,210,9001,321
2021-04-151,3311,340.51,325.51,3291,013,3001,329
2021-04-141,321.51,332.51,312.51,3232,061,9001,323
2021-04-131,3651,372.51,328.51,3352,645,0001,335
2021-04-121,351.51,3671,3461,3581,160,3001,358
2021-04-091,3421,3581,339.51,348.51,239,0001,348.50
2021-04-081,3631,3671,3291,333.51,637,9001,333.50
2021-04-071,362.51,3661,350.51,3601,704,3001,360
2021-04-061,3881,3881,356.51,362.51,413,4001,362.50
2021-04-051,3791,3791,3551,3721,197,0001,372
2021-04-021,3901,3991,3681,3731,315,1001,373
2021-04-011,4211,4301,385.51,3931,795,7001,393
2021-03-311,4111,4351,406.51,4253,052,6001,425
2021-03-301,4391,446.51,4171,422.52,105,0001,422.50
2021-03-291,472.51,477.51,444.51,460.52,843,8001,460.50
2021-03-261,4591,4691,452.51,4642,073,5001,464
2021-03-251,447.51,4681,432.51,456.52,377,8001,456.50
2021-03-241,451.51,4561,4211,4212,141,1001,421
2021-03-231,4481,473.51,4451,446.52,064,4001,446.50
2021-03-221,4421,4591,4411,4491,973,8001,449
2021-03-191,4361,4541,418.51,4404,460,9001,440
2021-03-181,413.51,432.51,410.51,4312,394,0001,431
2021-03-171,422.51,425.51,408.51,417.51,875,2001,417.50
2021-03-161,431.51,4401,419.51,4281,538,4001,428
2021-03-151,4171,440.51,4161,435.51,752,5001,435.50
2021-03-121,4221,4241,3931,4102,409,2001,410
2021-03-111,4051,4301,4021,424.52,512,6001,424.50
2021-03-101,386.51,418.51,3841,4082,429,2001,408
2021-03-091,357.51,4001,3551,3984,380,9001,398
2021-03-081,3181,3521,317.51,3492,787,1001,349
2021-03-051,311.51,3151,300.51,311.51,936,4001,311.50
2021-03-041,3141,3151,2891,304.52,436,9001,304.50
2021-03-031,3151,3191,3071,3151,408,2001,315
2021-03-021,3201,320.51,301.51,309.52,003,8001,309.50
2021-03-011,3071,320.51,3001,320.51,568,4001,320.50
2021-02-261,3311,334.51,3041,307.52,727,6001,307.50
2021-02-251,3311,341.51,325.51,3261,548,2001,326
2021-02-241,339.51,339.51,313.51,326.51,604,0001,326.50
2021-02-221,3251,335.51,318.51,322.51,573,3001,322.50
2021-02-191,341.51,344.51,3141,3162,041,7001,316
2021-02-181,3361,348.51,3271,3451,731,6001,345
2021-02-171,326.51,3341,3231,324.51,189,2001,324.50
2021-02-161,3301,334.51,320.51,3251,166,2001,325
2021-02-151,341.51,3441,322.51,328.51,666,7001,328.50
2021-02-121,3471,3541,331.51,338.51,946,6001,338.50
2021-02-101,3391,3561,3371,3531,405,2001,353
2021-02-091,3511,361.51,344.51,3531,559,2001,353
2021-02-081,334.51,362.51,328.51,349.52,025,8001,349.50
2021-02-051,313.51,3311,3011,328.52,415,3001,328.50
2021-02-041,3091,326.51,3091,3161,441,4001,316
2021-02-031,2941,311.51,290.51,308.51,615,0001,308.50
2021-02-021,290.51,3101,286.51,293.51,543,6001,293.50
2021-02-011,309.51,310.51,2731,3011,800,2001,301
2021-01-291,3121,312.51,2741,281.53,039,8001,281.50
2021-01-281,3111,323.51,2981,316.52,880,7001,316.50
2021-01-271,3561,3691,327.51,3382,009,3001,338
2021-01-261,3251,3571,3171,354.52,351,7001,354.50
2021-01-251,3131,3191,308.51,3181,258,7001,318
2021-01-221,3001,313.51,292.51,3081,397,1001,308
2021-01-211,315.51,3271,3001,306.51,785,9001,306.50
2021-01-201,298.51,316.51,293.51,3161,436,8001,316
2021-01-191,2981,322.51,2861,3141,549,0001,314
2021-01-181,2961,307.51,2931,3031,028,8001,303
2021-01-151,3111,3151,296.51,298.51,888,5001,298.50
2021-01-141,3191,3331,314.51,3241,489,8001,324
2021-01-131,341.51,348.51,312.51,3212,237,7001,321
2021-01-121,293.51,346.51,288.51,3443,400,6001,344
2021-01-081,2781,299.51,2721,299.52,198,6001,299.50
2021-01-071,302.51,3101,2901,292.52,079,0001,292.50
2021-01-061,2371,2781,2361,2741,941,9001,274
2021-01-051,243.51,2491,235.51,248.51,312,4001,248.50
2021-01-041,2521,2541,235.51,2451,083,4001,245

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