中日本興業(9643)の株価時系列情報
中日本興業(9643)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/26 | 7,800 | 7,800 | 7,800 | 7,800 | 300 |
| 2002/12/25 | 6,810 | 6,810 | 6,800 | 6,800 | 800 |
| 2002/12/24 | 7,000 | 7,000 | 6,900 | 6,900 | 700 |
| 2002/12/20 | 7,000 | 7,000 | 6,810 | 6,820 | 600 |
| 2002/12/19 | 7,410 | 7,410 | 7,000 | 7,000 | 700 |
| 2002/12/18 | 7,430 | 7,490 | 7,430 | 7,490 | 400 |
| 2002/12/17 | 7,500 | 7,500 | 7,490 | 7,490 | 600 |
| 2002/12/16 | 7,500 | 7,500 | 7,500 | 7,500 | 300 |
| 2002/12/13 | 7,510 | 7,550 | 7,500 | 7,550 | 600 |
| 2002/12/12 | 7,500 | 7,510 | 7,500 | 7,510 | 200 |
| 2002/12/11 | 7,800 | 7,800 | 7,550 | 7,550 | 300 |
| 2002/12/10 | 7,500 | 7,500 | 7,500 | 7,500 | 100 |
| 2002/12/09 | 7,800 | 7,800 | 7,500 | 7,500 | 200 |
| 2002/12/06 | 7,710 | 7,800 | 7,710 | 7,800 | 200 |
| 2002/12/05 | 7,460 | 7,660 | 7,460 | 7,660 | 300 |
| 2002/12/03 | 7,440 | 7,440 | 7,430 | 7,430 | 400 |
| 2002/12/02 | 7,430 | 7,450 | 7,430 | 7,450 | 200 |
| 2002/11/29 | 7,430 | 7,430 | 7,430 | 7,430 | 200 |
| 2002/11/27 | 7,990 | 7,990 | 7,930 | 7,930 | 400 |
| 2002/11/21 | 7,990 | 7,990 | 7,990 | 7,990 | 100 |
| 2002/11/20 | 7,990 | 7,990 | 7,990 | 7,990 | 100 |
| 2002/11/18 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2002/11/15 | 8,040 | 8,300 | 8,000 | 8,000 | 400 |
| 2002/11/14 | 8,010 | 8,300 | 8,000 | 8,300 | 400 |
| 2002/11/13 | 8,000 | 8,000 | 8,000 | 8,000 | 200 |
| 2002/11/12 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2002/11/11 | 8,490 | 8,500 | 8,490 | 8,500 | 200 |
| 2002/11/08 | 8,500 | 8,500 | 8,500 | 8,500 | 100 |
| 2002/11/07 | 8,570 | 8,570 | 8,560 | 8,560 | 500 |
| 2002/11/01 | 8,590 | 8,600 | 8,590 | 8,600 | 300 |
| 2002/10/28 | 8,600 | 8,600 | 8,600 | 8,600 | 100 |
| 2002/10/25 | 8,600 | 8,600 | 8,600 | 8,600 | 200 |
| 2002/10/23 | 8,600 | 8,600 | 8,600 | 8,600 | 100 |
| 2002/10/22 | 8,590 | 8,610 | 8,590 | 8,610 | 700 |
| 2002/10/21 | 8,600 | 8,600 | 8,600 | 8,600 | 100 |
| 2002/10/16 | 8,700 | 8,800 | 8,600 | 8,600 | 500 |
| 2002/10/11 | 8,900 | 8,900 | 8,900 | 8,900 | 100 |
| 2002/10/10 | 8,750 | 8,750 | 8,750 | 8,750 | 200 |
| 2002/10/07 | 8,800 | 8,800 | 8,800 | 8,800 | 100 |
| 2002/10/04 | 8,830 | 8,830 | 8,800 | 8,800 | 200 |
| 2002/10/03 | 8,830 | 8,830 | 8,830 | 8,830 | 100 |
| 2002/10/01 | 8,810 | 8,830 | 8,810 | 8,830 | 700 |
| 2002/09/30 | 8,800 | 8,800 | 8,800 | 8,800 | 100 |
| 2002/09/27 | 9,190 | 9,190 | 8,830 | 8,830 | 200 |
| 2002/09/24 | 9,390 | 9,500 | 9,390 | 9,490 | 400 |
| 2002/09/20 | 9,000 | 9,000 | 9,000 | 9,000 | 200 |
| 2002/09/18 | 8,930 | 8,930 | 8,920 | 8,920 | 200 |
| 2002/09/17 | 8,920 | 8,920 | 8,920 | 8,920 | 200 |
| 2002/09/13 | 8,910 | 8,920 | 8,910 | 8,920 | 300 |
| 2002/09/12 | 9,000 | 9,000 | 8,900 | 8,900 | 300 |
| 2002/09/11 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2002/09/10 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2002/09/09 | 9,090 | 9,090 | 9,000 | 9,000 | 200 |
| 2002/09/05 | 9,150 | 9,150 | 9,100 | 9,100 | 200 |
| 2002/09/03 | 9,160 | 9,160 | 9,150 | 9,150 | 200 |
| 2002/09/02 | 9,150 | 9,150 | 9,150 | 9,150 | 100 |
| 2002/08/30 | 9,150 | 9,150 | 9,150 | 9,150 | 100 |
| 2002/08/28 | 9,190 | 9,200 | 9,150 | 9,150 | 800 |
| 2002/08/26 | 9,390 | 9,390 | 9,150 | 9,200 | 400 |
| 2002/08/21 | 9,400 | 9,400 | 9,400 | 9,400 | 100 |
| 2002/08/19 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/08/16 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/08/15 | 9,500 | 9,500 | 9,500 | 9,500 | 200 |
| 2002/08/14 | 9,540 | 9,540 | 9,540 | 9,540 | 300 |
| 2002/08/12 | 9,580 | 9,580 | 9,580 | 9,580 | 100 |
| 2002/08/07 | 9,580 | 9,580 | 9,580 | 9,580 | 100 |
| 2002/08/06 | 9,590 | 9,590 | 9,590 | 9,590 | 500 |
| 2002/08/05 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/07/29 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/07/26 | 9,500 | 9,500 | 9,500 | 9,500 | 200 |
| 2002/07/25 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/07/24 | 9,500 | 9,500 | 9,500 | 9,500 | 300 |
| 2002/07/23 | 9,600 | 9,600 | 9,600 | 9,600 | 100 |
| 2002/07/19 | 9,550 | 9,550 | 9,550 | 9,550 | 200 |
| 2002/07/17 | 9,680 | 9,680 | 9,680 | 9,680 | 100 |
| 2002/07/12 | 9,680 | 9,680 | 9,680 | 9,680 | 100 |
| 2002/07/11 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
| 2002/07/09 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
| 2002/07/05 | 9,550 | 9,550 | 9,550 | 9,550 | 100 |
| 2002/07/03 | 9,510 | 9,510 | 9,510 | 9,510 | 100 |
| 2002/07/02 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/06/27 | 9,400 | 9,400 | 9,400 | 9,400 | 100 |
| 2002/06/25 | 9,400 | 9,400 | 9,400 | 9,400 | 100 |
| 2002/06/24 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/06/21 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/06/20 | 9,310 | 9,310 | 9,300 | 9,300 | 200 |
| 2002/06/14 | 9,510 | 9,510 | 9,300 | 9,300 | 300 |
| 2002/06/11 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/06/10 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/05/28 | 9,500 | 9,500 | 9,500 | 9,500 | 200 |
| 2002/05/27 | 9,500 | 9,500 | 9,500 | 9,500 | 300 |
| 2002/05/23 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/05/21 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/05/20 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
| 2002/05/13 | 9,100 | 9,100 | 9,100 | 9,100 | 100 |
| 2002/05/07 | 9,100 | 9,100 | 9,100 | 9,100 | 100 |
| 2002/05/02 | 9,100 | 9,100 | 9,100 | 9,100 | 100 |
| 2002/05/01 | 9,100 | 9,100 | 9,100 | 9,100 | 100 |
| 2002/04/30 | 9,100 | 9,100 | 9,100 | 9,100 | 200 |
| 2002/04/19 | 9,100 | 9,100 | 9,040 | 9,040 | 300 |
| 2002/04/17 | 9,100 | 9,100 | 9,100 | 9,100 | 100 |
| 2002/04/08 | 8,990 | 9,000 | 8,990 | 9,000 | 200 |
| 2002/04/03 | 9,770 | 9,770 | 9,770 | 9,770 | 100 |
| 2002/03/26 | 10,290 | 10,290 | 10,290 | 10,290 | 100 |
| 2002/03/25 | 9,990 | 10,400 | 9,990 | 10,400 | 200 |
| 2002/03/18 | 9,610 | 9,610 | 9,610 | 9,610 | 100 |
| 2002/03/08 | 9,600 | 9,600 | 9,600 | 9,600 | 100 |
| 2002/03/06 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2002/03/05 | 9,500 | 9,500 | 9,500 | 9,500 | 200 |
| 2002/02/28 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2002/02/27 | 9,000 | 9,000 | 9,000 | 9,000 | 200 |
| 2002/02/26 | 8,900 | 8,900 | 8,900 | 8,900 | 200 |
| 2002/02/25 | 9,000 | 9,000 | 9,000 | 9,000 | 300 |
| 2002/02/21 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2002/02/15 | 8,800 | 8,800 | 8,800 | 8,800 | 100 |
| 2002/02/14 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2002/02/13 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2002/02/08 | 8,900 | 9,000 | 8,800 | 9,000 | 300 |
| 2002/02/07 | 8,900 | 8,900 | 8,900 | 8,900 | 100 |
| 2002/02/05 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2002/01/31 | 9,000 | 9,000 | 9,000 | 9,000 | 200 |
| 2002/01/24 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2002/01/18 | 9,000 | 9,000 | 9,000 | 9,000 | 200 |
| 2002/01/17 | 9,100 | 9,100 | 9,100 | 9,100 | 100 |
| 2002/01/11 | 9,100 | 9,100 | 9,100 | 9,100 | 100 |
| 2002/01/09 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2002/01/08 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |