1. HOME >
  2. 株価時系列 >
  3. 9502 >
  4. 2023年

9502 中部電力(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,8011,824.51,7961,821.51,904,6001,821.50
2023-12-281,783.51,8061,7801,799.51,487,4001,799.50
2023-12-271,770.51,814.51,7611,810.52,275,2001,810.50
2023-12-261,7981,798.51,762.51,7741,441,1001,774
2023-12-251,799.51,802.51,7781,782.51,041,3001,782.50
2023-12-221,7841,798.51,7731,7861,552,3001,786
2023-12-211,8191,825.51,780.51,782.51,993,7001,782.50
2023-12-201,8201,828.51,7921,7923,168,3001,792
2023-12-191,850.51,858.51,8181,8471,810,0001,847
2023-12-181,872.51,873.51,813.51,849.52,025,5001,849.50
2023-12-151,9221,925.51,871.51,8903,415,4001,890
2023-12-142,0182,028.51,9331,9382,362,9001,938
2023-12-132,0202,030.51,9872,008.52,081,9002,008.50
2023-12-122,0652,071.52,020.52,0312,633,9002,031
2023-12-111,9662,0651,9612,0654,697,5002,065
2023-12-081,945.51,972.51,9361,956.54,930,7001,956.50
2023-12-071,907.51,932.51,899.51,932.53,004,9001,932.50
2023-12-061,8621,9161,859.51,9142,200,4001,914
2023-12-051,8591,8681,826.51,855.52,218,9001,855.50
2023-12-041,8491,868.51,826.51,8511,956,9001,851
2023-12-011,8501,874.51,840.51,852.52,651,6001,852.50
2023-11-301,8301,8361,8081,8275,151,5001,827
2023-11-291,8341,8531,810.51,839.51,918,6001,839.50
2023-11-281,822.51,822.51,803.51,815.51,378,6001,815.50
2023-11-271,8161,833.51,8071,8241,515,3001,824
2023-11-241,845.51,8461,8051,8211,051,8001,821
2023-11-221,8181,838.51,808.51,827.51,799,1001,827.50
2023-11-211,8071,810.51,783.51,7981,857,4001,798
2023-11-201,8371,857.51,8041,8071,714,0001,807
2023-11-171,8181,8421,8141,8421,937,2001,842
2023-11-161,796.51,8231,7941,806.51,819,2001,806.50
2023-11-151,8581,8721,7991,801.52,680,8001,801.50
2023-11-141,825.51,8321,8121,828.51,270,6001,828.50
2023-11-131,824.51,836.51,8081,825.51,426,1001,825.50
2023-11-101,7951,819.51,7851,819.52,218,4001,819.50
2023-11-091,7451,799.51,7321,794.52,374,8001,794.50
2023-11-081,836.51,8461,7451,749.53,645,5001,749.50
2023-11-071,9261,9321,8291,8292,700,5001,829
2023-11-061,9351,9631,925.51,9382,853,8001,938
2023-11-021,8971,9121,8861,903.52,489,5001,903.50
2023-11-011,846.51,8921,837.51,881.52,739,5001,881.50
2023-10-311,8411,8441,7971,822.52,852,0001,822.50
2023-10-301,8691,887.51,827.51,8304,094,5001,830
2023-10-271,7981,8071,781.51,789.52,043,0001,789.50
2023-10-261,780.51,8081,7681,8052,222,2001,805
2023-10-251,8151,8181,7791,779.51,882,2001,779.50
2023-10-241,8031,8101,7441,7752,014,5001,775
2023-10-231,7961,826.51,7941,8032,120,3001,803
2023-10-201,802.51,8261,767.51,7956,029,2001,795
2023-10-191,793.51,813.51,7801,806.51,580,2001,806.50
2023-10-181,8061,819.51,7861,818.51,643,2001,818.50
2023-10-171,8311,838.51,797.51,8131,951,5001,813
2023-10-161,818.51,840.51,7901,8021,886,1001,802
2023-10-131,833.51,8571,8251,829.51,957,9001,829.50
2023-10-121,8581,861.51,841.51,8502,274,1001,850
2023-10-111,861.51,8651,8301,843.52,909,3001,843.50
2023-10-101,8301,8561,8151,852.53,149,1001,852.50
2023-10-061,8211,835.51,809.51,813.51,877,9001,813.50
2023-10-051,7941,8161,777.51,8042,531,1001,804
2023-10-041,795.51,8061,7411,7412,402,4001,741
2023-10-031,8631,8721,8231,826.52,500,6001,826.50
2023-10-021,9341,953.51,8941,8942,419,0001,894
2023-09-291,9871,990.51,8951,9073,263,7001,907
2023-09-281,986.52,018.51,9722,008.52,164,9002,008.50
2023-09-272,021.52,026.51,9802,0242,344,9002,024
2023-09-262,0282,060.52,021.52,0481,914,4002,048
2023-09-252,0582,061.52,020.52,0301,484,5002,030
2023-09-222,0722,075.52,024.52,0402,359,7002,040
2023-09-212,065.52,113.52,051.52,076.52,865,6002,076.50
2023-09-202,121.52,1282,0372,0462,572,2002,046
2023-09-192,1112,114.52,0752,097.53,042,3002,097.50
2023-09-152,031.52,113.52,031.52,106.54,256,1002,106.50
2023-09-141,9992,0321,9952,022.52,219,3002,022.50
2023-09-131,983.51,9941,970.51,9821,543,6001,982
2023-09-121,9551,9871,950.51,983.51,928,2001,983.50
2023-09-111,9491,969.51,9431,9511,180,4001,951
2023-09-081,951.51,965.51,937.51,942.52,106,6001,942.50
2023-09-071,9201,9421,9181,937.51,690,2001,937.50
2023-09-061,9541,9591,9151,921.51,646,8001,921.50
2023-09-051,945.51,9471,9141,9371,965,8001,937
2023-09-041,9601,9621,946.51,9571,545,7001,957
2023-09-011,945.51,964.51,937.51,9541,434,9001,954
2023-08-311,9381,958.51,934.51,9452,727,3001,945
2023-08-301,9371,9501,927.51,9361,506,0001,936
2023-08-291,9291,9581,9211,949.51,649,5001,949.50
2023-08-281,903.51,925.51,903.51,920.51,079,6001,920.50
2023-08-251,889.51,897.51,882.51,892.51,389,6001,892.50
2023-08-241,8841,923.51,875.51,911.51,612,1001,911.50
2023-08-231,864.51,9001,8631,9001,630,9001,900
2023-08-221,8391,8611,823.51,8611,410,0001,861
2023-08-211,837.51,852.51,8281,837.51,501,5001,837.50
2023-08-181,8411,8451,8051,8132,012,0001,813
2023-08-171,8631,8781,8421,858.51,853,5001,858.50
2023-08-161,8291,8791,8261,865.52,728,2001,865.50
2023-08-151,8051,8341,803.51,8261,218,7001,826
2023-08-141,8291,845.51,781.51,814.51,733,8001,814.50
2023-08-101,810.51,8281,808.51,821.51,157,5001,821.50
2023-08-091,8151,819.51,7971,812.51,523,1001,812.50
2023-08-081,7701,8101,7701,8092,053,7001,809
2023-08-071,7421,7581,7381,740.51,111,0001,740.50
2023-08-041,7461,765.51,7321,761.51,271,0001,761.50
2023-08-031,781.51,7901,756.51,7611,818,1001,761
2023-08-021,817.51,820.51,772.51,7801,738,9001,780
2023-08-011,7831,839.51,773.51,8382,255,0001,838
2023-07-311,7801,8121,7681,782.53,510,4001,782.50
2023-07-281,739.51,7451,6921,7222,342,3001,722
2023-07-271,736.51,7641,729.51,7572,025,9001,757
2023-07-261,726.51,7391,7171,7341,451,7001,734
2023-07-251,7281,737.51,718.51,7291,224,4001,729
2023-07-241,7131,728.51,7071,7271,353,8001,727
2023-07-211,6811,7081,6731,7072,212,9001,707
2023-07-201,671.51,6871,6671,6711,450,1001,671
2023-07-191,6471,6721,6471,6721,439,9001,672
2023-07-181,6201,6461,611.51,645.51,447,4001,645.50
2023-07-141,657.51,6681,6221,630.51,696,7001,630.50
2023-07-131,6601,665.51,6471,662.51,007,7001,662.50
2023-07-121,6821,687.51,6491,6592,076,0001,659
2023-07-111,701.51,7041,681.51,6841,314,5001,684
2023-07-101,7091,7151,6971,703.51,539,3001,703.50
2023-07-071,7281,7291,701.51,717.51,629,7001,717.50
2023-07-061,757.51,764.51,733.51,739.52,038,6001,739.50
2023-07-051,7441,7571,739.51,7541,457,4001,754
2023-07-041,7831,7831,743.51,744.51,621,8001,744.50
2023-07-031,7641,7891,761.51,788.51,356,9001,788.50
2023-06-301,7571,7681,742.51,7572,268,8001,757
2023-06-291,7781,783.51,747.51,7592,351,5001,759
2023-06-281,732.51,777.51,7291,7772,184,7001,777
2023-06-271,726.51,7481,720.51,736.51,603,8001,736.50
2023-06-261,7401,746.51,7051,7191,555,6001,719
2023-06-231,7221,759.51,7191,7373,433,0001,737
2023-06-221,695.51,717.51,6951,7092,106,9001,709
2023-06-211,6891,7051,6821,689.52,331,9001,689.50
2023-06-201,725.51,7291,688.51,6901,798,9001,690
2023-06-191,7281,7431,715.51,7271,985,1001,727
2023-06-161,713.51,714.51,696.51,713.53,669,5001,713.50
2023-06-151,717.51,728.51,715.51,719.52,086,5001,719.50
2023-06-141,744.51,7491,711.51,7192,516,7001,719
2023-06-131,7301,7331,715.51,7262,067,7001,726
2023-06-121,744.51,748.51,721.51,7371,992,5001,737
2023-06-091,703.51,7361,702.51,7363,264,3001,736
2023-06-081,708.51,7261,694.51,706.52,773,6001,706.50
2023-06-071,703.51,7121,676.51,680.52,600,6001,680.50
2023-06-061,6821,7031,673.51,7031,688,9001,703
2023-06-051,7001,707.51,6721,678.52,497,1001,678.50
2023-06-021,6711,6981,6711,6922,012,2001,692
2023-06-011,6701,6771,6601,6751,838,2001,675
2023-05-311,6731,6871,6581,6634,099,9001,663
2023-05-301,6631,6751,6531,6691,018,2001,669
2023-05-291,6641,6711,6471,6651,393,4001,665
2023-05-261,6661,6711,6551,6651,798,1001,665
2023-05-251,6551,6741,6421,6682,040,7001,668
2023-05-241,6411,6851,6391,6682,224,2001,668
2023-05-231,6311,6381,6201,6351,574,0001,635
2023-05-221,6171,6361,6151,6341,228,2001,634
2023-05-191,6251,6331,6061,6171,575,4001,617
2023-05-181,6671,6711,6221,6262,179,9001,626
2023-05-171,6651,6871,6641,6712,010,4001,671
2023-05-161,6561,6771,6401,6652,187,2001,665
2023-05-151,6421,6581,6321,6562,378,2001,656
2023-05-121,5991,6301,5841,6203,449,5001,620
2023-05-111,5941,6001,5771,5822,109,7001,582
2023-05-101,6041,6071,5671,5732,131,5001,573
2023-05-091,5461,5921,5431,5922,683,6001,592
2023-05-081,5411,5591,5391,5482,670,9001,548
2023-05-021,5551,5561,5341,5411,498,2001,541
2023-05-011,5351,5781,5331,5543,675,7001,554
2023-04-281,5031,5251,4991,5194,156,2001,519
2023-04-271,4721,4791,4591,4791,814,3001,479
2023-04-261,4811,4881,4661,4752,162,5001,475
2023-04-251,4831,4941,4761,4771,795,5001,477
2023-04-241,4781,4841,4691,4741,862,8001,474
2023-04-211,4571,4771,4471,4703,467,3001,470
2023-04-201,4611,4611,4481,4561,418,7001,456
2023-04-191,4601,4631,4481,4631,564,1001,463
2023-04-181,4471,4651,4461,4652,006,8001,465
2023-04-171,4341,4441,4221,4421,781,9001,442
2023-04-141,4241,4431,4191,4352,056,3001,435
2023-04-131,4251,4331,4211,4231,825,7001,423
2023-04-121,4241,4241,4051,4182,103,5001,418
2023-04-111,4071,4221,4071,4201,437,5001,420
2023-04-101,4121,4431,4071,4101,348,3001,410
2023-04-071,4171,4171,3941,3981,597,7001,398
2023-04-061,4151,4381,4111,4242,063,0001,424
2023-04-051,4271,4271,3991,4041,853,0001,404
2023-04-041,4091,4351,4071,4272,145,7001,427
2023-04-031,4071,4181,3981,4101,425,9001,410
2023-03-311,4251,4331,3961,3993,246,0001,399
2023-03-301,3711,4031,3691,3972,719,8001,397
2023-03-291,4101,4161,4011,4162,057,7001,416
2023-03-281,4131,4151,3881,4051,932,4001,405
2023-03-271,4161,4231,3961,4001,738,1001,400
2023-03-241,3781,4111,3751,4031,759,2001,403
2023-03-231,3791,3941,3751,3891,943,5001,389
2023-03-221,3951,4031,3851,3902,360,6001,390
2023-03-201,4081,4091,3871,3871,719,6001,387
2023-03-171,4311,4381,4031,4083,878,0001,408
2023-03-161,3951,4211,3951,4191,541,5001,419
2023-03-151,4141,4301,4071,4241,546,2001,424
2023-03-141,4151,4201,3931,4042,149,0001,404
2023-03-131,4541,4611,4241,4291,580,6001,429
2023-03-101,4351,4611,4351,4562,716,8001,456
2023-03-091,4421,4581,4391,4501,698,4001,450
2023-03-081,4211,4391,4211,4351,586,9001,435
2023-03-071,4161,4291,4141,4251,886,9001,425
2023-03-061,4041,4221,4001,4091,237,3001,409
2023-03-031,3851,4031,3761,3982,336,0001,398
2023-03-021,4151,4151,3831,3851,707,8001,385
2023-03-011,4161,4241,4061,4081,477,5001,408
2023-02-281,4251,4281,4091,4122,389,0001,412
2023-02-271,4291,4331,4211,4291,306,2001,429
2023-02-241,4361,4391,4261,4291,510,6001,429
2023-02-221,4461,4521,4251,4341,947,5001,434
2023-02-211,4431,4491,4341,4441,528,7001,444
2023-02-201,4311,4601,4241,4502,240,2001,450
2023-02-171,4131,4231,4111,4212,556,9001,421
2023-02-161,3861,4131,3851,4101,771,4001,410
2023-02-151,3881,3931,3831,3921,596,1001,392
2023-02-141,3971,3971,3861,3941,217,1001,394
2023-02-131,3991,4011,3821,3851,105,4001,385
2023-02-101,3851,3981,3811,3911,218,9001,391
2023-02-091,3951,3951,3781,3821,231,1001,382
2023-02-081,3881,4011,3851,3951,579,1001,395
2023-02-071,3971,4131,3831,3852,312,5001,385
2023-02-061,3771,3911,3681,3802,078,2001,380
2023-02-031,3671,3831,3651,3802,471,0001,380
2023-02-021,3871,4071,3821,3962,728,9001,396
2023-02-011,4001,4151,3801,3874,240,0001,387
2023-01-311,4001,4141,3811,3988,756,5001,398
2023-01-301,2881,2931,2781,2873,212,9001,287
2023-01-271,2751,2881,2711,2881,928,3001,288
2023-01-261,2861,2951,2741,2781,340,4001,278
2023-01-251,2711,2831,2671,2811,822,9001,281
2023-01-241,2651,2771,2631,2732,028,3001,273
2023-01-231,2761,2761,2631,2632,085,5001,263
2023-01-201,2711,2751,2531,2735,755,1001,273
2023-01-191,2781,2861,2651,2692,613,4001,269
2023-01-181,2801,2991,2781,2901,703,4001,290
2023-01-171,2891,2981,2771,2781,886,4001,278
2023-01-161,2811,2981,2791,2912,146,4001,291
2023-01-131,2721,2951,2671,2812,064,7001,281
2023-01-121,2701,2781,2521,2742,044,6001,274
2023-01-111,2781,2951,2771,2801,508,8001,280
2023-01-101,2901,2941,2721,2742,309,5001,274
2023-01-061,3151,3171,2911,2981,715,7001,298
2023-01-051,3151,3291,3131,3191,863,4001,319
2023-01-041,3671,3721,3171,3192,972,0001,319

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