[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 
2017-02-231506.001507.501488.001501.0010977001643915350
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
2016-08-101360.001360.001323.501328.5029801003969849800
2016-08-091355.001366.001346.001353.0027529003726641150
2016-08-081398.001400.501352.501365.5033918004627522700
2016-08-051386.501397.501374.501388.0021575002987934800
2016-08-041403.501415.001377.001390.0025359003526534100
2016-08-031407.501408.501370.001377.5028408003926638500
2016-08-021453.001469.001433.501434.5021797003151807550
2016-08-011519.001520.001465.001471.5020828003073210950
2016-07-291517.501521.001477.001509.5019539002933701350
2016-07-281515.001523.501499.001511.0012232001845570500
2016-07-271555.501559.001525.001534.0015900002443711750
2016-07-261565.001581.501532.501537.0013847002142708350
2016-07-251550.501568.001543.001554.0016282002532102250
2016-07-221537.001566.001534.501550.5011320001755818000
2016-07-211555.501567.001541.501553.5016350002538615150
2016-07-201550.001556.501537.501556.5013732002128855550
2016-07-191536.001554.501514.501553.0019370002986627800
2016-07-151521.501531.001506.001519.0023375003554023950
2016-07-141519.001526.501498.501512.5023528003556434200
2016-07-131505.501531.501501.001516.5026144003968188550
2016-07-121477.501500.001469.001472.0020205002996361350
2016-07-111454.001468.501443.001457.5019234002799882800
2016-07-081451.501459.001421.501422.0020898003001011150
2016-07-071461.001478.001453.501470.0012972001902328350
2016-07-061450.501465.001438.501461.0021353003099725450
2016-07-051467.501477.501446.501470.0016658002444723050
2016-07-041449.001489.001445.501487.5026018003842758900
2016-07-011460.001460.001430.001456.5020949003037870000
2016-06-301460.001460.001432.501448.5027024003909617500
2016-06-291493.001493.001430.501459.5026885003926683950
2016-06-281400.001446.501387.501433.0024234003448855200
2016-06-271401.001425.001368.501422.5020794002919672200
2016-06-241467.001473.001341.501364.5024227003364587600
2016-06-231452.001467.001446.001456.0017688002573147150
2016-06-221481.501486.001444.001458.5015411002250601650
2016-06-211493.501502.501463.501481.5021844003230395000
2016-06-201510.501519.001492.501498.5019593002944777950
2016-06-171478.501508.001471.001491.5021288003178612000
2016-06-161500.001516.001470.001473.0016645002477613750
2016-06-151511.001515.001494.001503.5017718002666153750
2016-06-141522.001544.501511.501520.5019179002926261900
2016-06-131540.501551.001512.501516.5018393002801335650
2016-06-101590.501592.501555.501568.0026673004196845650
2016-06-091555.001589.501554.501577.5023219003663484150
2016-06-081515.501557.501509.001555.5032150004957173200
2016-06-071457.501491.001452.001486.0014827002192554500
2016-06-061440.501457.501428.001457.5016397002367763750
2016-06-031453.501454.501427.001437.5014702002111577550
2016-06-021475.001480.001437.501442.0017881002595916200
2016-06-011510.001511.001477.001482.5012440001848862900
2016-05-311487.501519.501487.501514.5014713002222912000
2016-05-301490.001494.001471.001494.007562001123407200
2016-05-271480.001484.501461.501478.508991001328996300
2016-05-261485.001492.001466.501470.5012205001801983250
2016-05-251471.501477.001457.001465.5012946001900188750
2016-05-241463.501467.001445.501449.0013515001964565000
2016-05-231485.001487.501454.501466.0011004001612015800
2016-05-201496.001504.001483.001496.5010897001629080300
2016-05-191526.501528.501487.001497.5012156001825472500
2016-05-181517.501531.501502.501517.5012966001964618100
2016-05-171503.001534.501498.001533.5014307002175461550
2016-05-161505.001520.501488.501490.0010812001623137650
2016-05-131532.001545.001505.001505.0015307002323790400
2016-05-121496.501534.001491.501529.0022025003338741750
2016-05-111510.001530.001501.501511.0017856002710391000
2016-05-101435.001493.501424.501493.5023138003412294450
2016-05-091461.501464.501448.001450.5011008001601371550
2016-05-061457.001492.501447.001454.0025722003755452400
2016-05-021450.501488.501440.001481.5029113004273423850
2016-04-281499.001526.001442.501450.5023933003530027450
2016-04-271504.501509.501469.001472.5017126002537249800
2016-04-261504.001517.001482.001496.0016080002408968350
2016-04-251503.501512.001481.501498.5016413002453662500
2016-04-221476.501498.001472.501490.0015956002369248200
2016-04-211504.501514.001488.501500.0017602002638253250
2016-04-201491.001510.001481.001487.0017093002547584050
2016-04-191491.501513.501472.501481.0019537002904015300
2016-04-181476.001496.501457.501461.5021266003121030450
2016-04-151502.501540.501502.501536.5014708002248914800
2016-04-141484.501534.501462.001534.5027326004134341200
2016-04-131482.001501.501474.001489.0018032002679648000
2016-04-121470.501504.001468.001472.5014572002154105300
2016-04-111471.501481.501453.001473.0011079001627485900
2016-04-081447.001513.501436.501488.5024420003620806300
2016-04-071482.501507.001465.001473.5024346003600901650
2016-04-061459.001499.501431.001491.0031287004614548050
2016-04-051502.501508.001473.001476.0015399002287912950
2016-04-041509.501539.501499.501511.5018219002762169650
2016-04-011566.001566.001500.001503.0026110003966597800
2016-03-311553.001580.001522.501571.5032358005057064600
2016-03-301582.501583.501548.001548.5013917002170970550
2016-03-291564.501584.501554.001568.5014879002332901450
2016-03-281562.501581.501551.001581.0014424002263852450
2016-03-251545.001564.501538.001558.5014409002240211150
2016-03-241549.001554.501525.501532.0012001001843667850
2016-03-231531.001559.001523.501541.5018643002875990850
2016-03-221543.501547.501512.001525.5022328003415322000
2016-03-181531.501531.501471.501482.0034450005150096900
2016-03-171509.001523.501473.001486.0027031004039877300
2016-03-161493.501509.501481.001483.0014249002124752700
2016-03-151488.001525.001483.501512.0024122003645044650
2016-03-141478.001488.001462.001483.5017658002612907950
2016-03-111426.001472.001421.501465.5034200004955024550
2016-03-101449.001467.001396.001434.0041277005919572150
2016-03-091493.001515.001470.501477.0021191003142411350
2016-03-081520.001521.501490.501498.5021662003250973000
2016-03-071592.501593.501542.501551.5014831002307573550
2016-03-041577.501611.501566.501602.0017391002771232000
2016-03-031534.001587.501527.001577.0020494003214064850
2016-03-021530.001538.501502.001534.0022781003467717150
2016-03-011473.501499.001463.001490.5024665003659307800
2016-02-291556.001559.001488.001488.0029336004437685700
2016-02-261531.501557.501527.501548.5023994003713761600
2016-02-251480.501524.501468.501518.0030217004532238550
2016-02-241433.501434.501398.501420.5019940002826710200
2016-02-231450.001465.501438.001441.5020725003007048800
2016-02-221452.501452.501416.501428.5023811003405160000
2016-02-191461.501476.501438.501464.0023081003368140250
2016-02-181480.001483.501439.501458.5025544003734830050

   ※ 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