[9502 東証1部] 中部電力 日足 時系列データ

[9502 東証1部] 中部電力 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171435.001453.501433.001448.0010573001528704250
2017-08-161441.001445.501434.001435.5010464001504089200
2017-08-151443.001454.001430.501442.5013408001938869350
2017-08-141429.501446.001420.001429.5019446002783404750
2017-08-101455.001460.001438.001438.5022996003324118450
2017-08-091471.001483.501454.001462.5011998001754917450
2017-08-081490.001490.001470.501475.0011210001655584700
2017-08-071467.001493.501462.001488.5023587003502527450
2017-08-041486.001489.001450.001450.0033403004880869050
2017-08-031493.001508.001490.501504.5015181002280878700
2017-08-021490.001494.001478.001489.0016563002462083000
2017-08-011459.001490.001451.501479.5018608002748502100
2017-07-311455.001479.001448.001449.0030139004400770450
2017-07-281479.001492.001473.001492.0019343002872584100
2017-07-271444.501479.001440.501471.5018326002685364300
2017-07-261450.501453.501441.501446.0013371001935378800
2017-07-251448.501458.001448.001452.0011167001621458100
2017-07-241457.001458.001447.501455.0013056001896973450
2017-07-211481.001481.001465.501468.0010080001482288050
2017-07-201481.501489.001471.001485.5015889002355407900
2017-07-191461.501483.001455.501481.5021820003221172150
2017-07-181455.001465.001452.501459.0021728003169515250
2017-07-141436.001452.501434.501446.0022622003269534700
2017-07-131456.501457.501427.501428.5020181002895033450
2017-07-121457.001458.001446.001448.5021703003150735750
2017-07-111453.001458.001443.501455.0012262001781158100
2017-07-101445.501461.001438.001451.0015733002284334200
2017-07-071460.001463.001449.501451.0022511003273769600
2017-07-061470.001482.501463.501480.0021811003220527200
2017-07-051471.001472.501457.501469.5017045002496943150
2017-07-041478.001483.501471.501475.0016516002438437050
2017-07-031497.501498.001478.001480.0015286002266018250
2017-06-301505.001509.501486.501492.5024760003696143900
2017-06-291507.001524.001504.001517.5021030003184683200
2017-06-281482.001504.501480.001499.0014220002128300250
2017-06-271494.001497.501485.501491.0013140001961389900
2017-06-261504.501507.001489.501490.5012087001807661750
2017-06-231492.501496.001482.001491.5020468003050307700
2017-06-221524.501524.501506.501507.0015237002305475150
2017-06-211533.001536.501510.001526.0019720003003530300
2017-06-201549.001550.001530.001530.0021837003361140900
2017-06-191522.001545.501522.001543.5019211002949807150
2017-06-161521.001524.501510.001519.5024223003679729150
2017-06-151501.001516.001494.001511.5014250002148163350
2017-06-141492.001513.001489.501503.0013434002021986000
2017-06-131485.501502.001482.001488.0012320001838791100
2017-06-121485.001499.001483.001493.0010025001495441700
2017-06-091479.501493.001472.001491.5022386003323898850
2017-06-081513.001514.001477.501479.5018570002770315000
2017-06-071509.001516.501497.001511.0014083002124374450
2017-06-061541.001547.501509.501512.0018035002743588850
2017-06-051531.001548.001523.001546.0012467001920540200
2017-06-021531.501545.501524.501540.5016449002531155800
2017-06-011505.501533.501501.001529.5020186003078764900
2017-05-311508.001517.501499.001503.5023224003495646000
2017-05-301496.001508.501494.001505.5010941001644847750
2017-05-291502.001512.501486.501504.0012585001891905150
2017-05-261526.001530.501499.501500.5017926002707404350
2017-05-251500.001529.001498.501526.0015514002354259850
2017-05-241480.501500.001476.501497.5021925003273649600
2017-05-231473.001486.001468.501470.5015418002276919700
2017-05-221475.001481.501465.501477.0019949002941123600
2017-05-191468.001484.001452.501479.5026598003909713600
2017-05-181472.501488.001466.001473.5020888003080957750
2017-05-171469.001481.001464.501477.0012310001815531650
2017-05-161472.001475.001460.501464.0013026001909031000
2017-05-151450.001466.501449.501465.5016735002444573200
2017-05-121458.001477.001454.001464.5015136002217743250
2017-05-111472.001475.501456.001467.0018982002785467200
2017-05-101475.001493.501471.001475.5017851002643168300
2017-05-091473.501484.501465.501467.5020991003091251800
2017-05-081458.001486.501443.001482.5032563004798296100
2017-05-021450.001454.001438.501446.5021037003042115850
2017-05-011486.001486.001427.501439.5035696005139479750
2017-04-281483.001499.001481.501497.5019438002899947750
2017-04-271486.001492.001471.501478.0014343002123123100
2017-04-261500.001505.001483.001495.0013591002030437850
2017-04-251474.001496.501470.501490.0015829002355232650
2017-04-241465.001481.001457.501473.5014745002171046500
2017-04-211454.001479.501449.001473.5016343002404957050
2017-04-201466.001470.001447.001448.0015819002303788300
2017-04-191455.501471.001451.001465.0021948003211665250
2017-04-181479.001484.501467.501474.0016109002375622200
2017-04-171417.501461.501413.001460.5010254001481183150
2017-04-141463.501463.501423.501427.0013264001905325250
2017-04-131456.501478.501454.001472.0017954002637778400
2017-04-121438.001451.001431.501449.5014423002083168000
2017-04-111451.501456.501447.001454.5011122001614923600
2017-04-101470.501472.501452.001459.5011691001707650750
2017-04-071459.001471.501452.001464.0015300002239473050
2017-04-061487.501488.501446.001448.5022506003284074300
2017-04-051483.501488.501472.501484.0014679002174887750
2017-04-041493.001495.001473.501490.0017920002661270800
2017-04-031478.001489.501462.501482.0020891003084712450
2017-03-311509.001521.001491.001491.0024728003720642850
2017-03-301521.001525.001484.001487.0018608002789740700
2017-03-291512.001548.001502.501528.0030128004594063500
2017-03-281492.501518.501489.501511.0021948003310781250
2017-03-271485.501491.501464.501477.0012825001892486100
2017-03-241468.501497.501463.001495.0016791002493395200
2017-03-231476.001476.001466.001472.5011994001765042000
2017-03-221472.001481.001469.001473.5015915002346190550
2017-03-211469.501484.501465.501483.5015574002302249400
2017-03-171482.001485.001465.001468.5021998003236105200
2017-03-161484.001497.501483.001490.5018776002797461800
2017-03-151494.001500.001475.501480.0014601002164033750
2017-03-141499.001502.501489.501495.5015003002242650150
2017-03-131470.001499.501469.501499.5016247002423379200
2017-03-101466.001475.501458.001466.0019589002871759250
2017-03-091457.501458.501446.001452.0013073001898620450
2017-03-081469.001474.001455.501462.0016113002355197150
2017-03-071482.501495.001472.001475.0019486002882226650
2017-03-061492.001496.001479.501482.0012497001854589000
2017-03-031501.501518.001491.501500.0020046003008212700
2017-03-021492.501497.501487.501492.5020261003024257800
2017-03-011480.001486.501468.001478.5014350002121157750
2017-02-281487.001497.501477.001480.0018743002785607150
2017-02-271489.001489.501467.001484.0015654002319156650
2017-02-241490.001504.001490.001496.0013310001991782200
2017-02-231506.001507.501488.001501.0010977001643915350
2017-02-221515.001520.001492.501504.5013952002095881450
2017-02-211482.001507.501478.001506.5014902002234346450
2017-02-201474.001485.001465.001483.5010698001581487850
2017-02-171474.501484.001463.001472.5012479001834633400
2017-02-161492.001493.001468.001474.5022975003394014400
2017-02-151529.001529.501499.001499.0015836002386015450
2017-02-141524.001529.001514.501516.0019352002942679850
2017-02-131513.501515.501493.501503.0017777002668504300
2017-02-101492.501504.501492.001504.0014643002194789050
2017-02-091485.001485.501471.001474.5015480002283030000
2017-02-081485.001494.001477.001486.0016346002426934600
2017-02-071481.001503.501476.501500.0015279002285700850
2017-02-061489.501496.001476.501485.5016175002399384500
2017-02-031505.501508.501480.001485.5015095002249409350
2017-02-021512.001512.001485.501489.5029047004333348000
2017-02-011519.001533.501512.501514.0021843003314975600
2017-01-311525.001529.501503.001503.0018727002831731800
2017-01-301548.501550.001536.001544.0011169001723385000
2017-01-271567.501573.501555.501561.5014552002274650100
2017-01-261568.501569.501549.001552.0016299002535175550
2017-01-251564.501583.501545.001551.0015084002345973750
2017-01-241537.001551.001530.501539.5025514003929600450
2017-01-231570.001573.501556.501565.5016001002507567850
2017-01-201593.001603.501587.001596.0014589002329982300
2017-01-191612.001619.001592.501599.0021994003525443350
2017-01-181585.501599.501575.501594.5020054003188262600
2017-01-171601.001603.001586.001588.5018626002964082200
2017-01-161606.001611.001581.001584.5013068002075598100
2017-01-131582.501612.501582.501611.0019228003079540450
2017-01-121601.001608.501576.501587.5018789002981213150
2017-01-111601.501616.001598.001600.5021767003496277000
2017-01-101606.001624.001590.001594.5034312005502725000
2017-01-061648.001655.001640.501646.0017184002828517300
2017-01-051665.001676.501651.001664.5020534003413583700
2017-01-041641.501672.501638.501668.0020261003371437450
2016-12-301639.001641.001623.501633.0017853002916130200
2016-12-291665.001671.001638.501647.0022661003740110250
2016-12-281662.501682.001657.001670.0013088002188249350
2016-12-271674.501681.001658.501667.5014459002409596000
2016-12-261700.001708.501679.001681.0013676002304825900
2016-12-221702.001705.001677.001689.5018584003138032950
2016-12-211717.001720.501692.501702.5018740003196144800
2016-12-201732.501743.501720.501726.5022047003813488200
2016-12-191731.001750.501717.001750.0017284003005026550
2016-12-161761.001779.001717.501729.0024219004193445700
2016-12-151723.001745.001706.501741.5025290004375593600
2016-12-141752.501767.001730.001746.0024976004376439000
2016-12-131671.001743.001667.501742.5032176005522834900
2016-12-121732.001739.001697.001708.0033062005661160650
2016-12-091719.501729.001696.501727.0033092005686131950
2016-12-081641.001714.501640.501709.5045083007652308350
2016-12-071583.001619.501576.001619.5028665004606392350
2016-12-061567.001586.001557.001573.5040117006304471050
2016-12-051589.501596.001558.501566.5015561002443338900
2016-12-021600.001613.001580.001599.0015494002481807200
2016-12-011613.501622.501597.001605.5024277003906623950
2016-11-301631.001641.001603.501605.5027143004389173700
2016-11-291600.001615.501593.001614.5013706002207239950
2016-11-281580.001625.501574.501619.5022424003607253350
2016-11-251568.501576.501557.001576.0016241002551314150
2016-11-241565.001575.001558.001573.5014696002307118400
2016-11-221554.001557.501538.501555.5014446002240186500
2016-11-211565.001568.501552.001560.0012928002019081750
2016-11-181563.501565.001551.501560.0014347002238993450
2016-11-171540.501563.501540.501560.0020255003147341950
2016-11-161544.501546.001526.001544.0015416002374613000
2016-11-151535.501543.001519.001532.0014929002281409000
2016-11-141535.001546.501527.001530.0011977001837382200
2016-11-111543.001546.001506.001513.5023122003521002900
2016-11-101548.001562.001530.001542.5020499003161521550
2016-11-091534.501555.501461.001490.5026403003964233450
2016-11-081537.001538.001518.001521.0015860002418835800
2016-11-071549.001556.501532.001534.5015834002436589900
2016-11-041537.001549.501521.001536.5016288002498237350
2016-11-021532.501550.001522.501544.0016613002558972350
2016-11-011545.001557.001527.501556.0023211003595396950
2016-10-311510.001559.001510.001544.5023620003644657000
2016-10-281555.001569.501537.501548.0061565009531954300
2016-10-271539.501543.001527.501537.0013156002020202050
2016-10-261525.001531.501510.001529.5013881002116373600
2016-10-251491.501520.001483.501517.0015517002348395350
2016-10-241500.001506.001490.001493.009581001432249000
2016-10-211500.001506.001489.001494.5012367001850687150
2016-10-201464.001491.501463.501491.5012519001854454150
2016-10-191466.001474.501459.001467.0013847002029935050
2016-10-181460.001471.001450.001458.5016604002420223950
2016-10-171436.501456.501428.501450.5014801002144161200
2016-10-141442.001452.501433.501450.5016398002369190650
2016-10-131446.001458.001431.501439.5016780002420841200
2016-10-121442.501461.001433.501436.5018863002723359550
2016-10-111461.001465.501451.001462.0014949002184264500
2016-10-071451.501461.501439.501449.0013047001888251950
2016-10-061452.501455.001443.001454.0017459002532104800
2016-10-051458.501465.001441.501452.0022179003222837250
2016-10-041466.001471.501454.001462.0019438002837400950
2016-10-031476.001489.501471.001478.5016802002487152700
2016-09-301478.001487.001451.501466.0025085003676605900
2016-09-291514.501521.501505.001510.5015838002396791500
2016-09-281512.001517.001488.001509.5019036002861570750
2016-09-271493.501543.501482.001543.5020391003103904100
2016-09-261523.001534.501507.001511.0017400002639463450
2016-09-231545.001545.001522.501535.5019567002998464950
2016-09-211509.501547.501494.001545.0024693003763411700
2016-09-201495.001509.501481.001503.5028072004207053950
2016-09-161450.001482.001442.001477.5024666003626702400
2016-09-151455.001461.501435.501447.0021006003040360950
2016-09-141439.001462.501433.001452.0015895002303119200
2016-09-131480.001484.001450.501457.5013218001933302700
2016-09-121441.001466.001430.001463.5016912002458480950
2016-09-091461.501478.501453.001470.0020262002972711600
2016-09-081469.001471.001451.501465.0024335003557741000
2016-09-071442.501485.501442.001483.0030163004447178400
2016-09-061427.501445.501417.501440.5012827001838047550
2016-09-051435.501461.001432.001442.5017621002549879950
2016-09-021393.001425.001387.501421.0022383003156365650
2016-09-011400.501404.501385.001391.5020608002873344400
2016-08-311364.501402.001356.001399.0043651006032097800
2016-08-301356.501365.001339.001339.00746160010048345850
2016-08-291344.501359.001337.501348.0023079003115795750
2016-08-261364.501366.001337.501337.5027849003754934300
2016-08-251358.501359.501342.501349.5023223003137866450
2016-08-241345.001363.501338.001342.0022486003030892100
2016-08-231312.001344.001307.001333.5023900003175995000
2016-08-221297.001312.501291.001312.0014101001841284450
2016-08-191285.001300.001275.501295.5027710003577549100
2016-08-181317.501321.501279.501280.0033285004296393050
2016-08-171308.001326.501300.501321.0032010004211335950
2016-08-161346.001350.001320.001320.5023060003070245550
2016-08-151346.501368.001342.501350.5022513003051524350
2016-08-121351.501369.501345.001367.0040217005462419200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog