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 |
|---|---|---|---|---|---|
| 2003/12/29 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2003/12/25 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2003/12/24 | 8,000 | 8,100 | 7,920 | 8,100 | 500 |
| 2003/12/19 | 8,010 | 8,200 | 8,010 | 8,020 | 400 |
| 2003/12/17 | 8,300 | 8,300 | 8,200 | 8,200 | 300 |
| 2003/12/15 | 8,500 | 8,500 | 8,300 | 8,300 | 300 |
| 2003/12/12 | 8,500 | 8,500 | 8,500 | 8,500 | 100 |
| 2003/12/10 | 8,490 | 8,490 | 8,490 | 8,490 | 200 |
| 2003/12/09 | 8,500 | 8,500 | 8,500 | 8,500 | 100 |
| 2003/12/08 | 8,500 | 8,500 | 8,500 | 8,500 | 200 |
| 2003/12/02 | 8,600 | 8,600 | 8,600 | 8,600 | 200 |
| 2003/11/27 | 8,600 | 8,600 | 8,600 | 8,600 | 200 |
| 2003/11/25 | 8,500 | 8,500 | 8,500 | 8,500 | 100 |
| 2003/11/21 | 8,500 | 8,500 | 8,500 | 8,500 | 100 |
| 2003/11/12 | 8,600 | 8,600 | 8,600 | 8,600 | 100 |
| 2003/11/11 | 8,400 | 8,500 | 8,400 | 8,500 | 200 |
| 2003/11/04 | 8,700 | 8,700 | 8,600 | 8,600 | 300 |
| 2003/10/31 | 8,700 | 8,700 | 8,700 | 8,700 | 100 |
| 2003/10/29 | 8,700 | 8,700 | 8,700 | 8,700 | 100 |
| 2003/10/21 | 8,800 | 8,800 | 8,800 | 8,800 | 200 |
| 2003/10/15 | 8,800 | 8,800 | 8,800 | 8,800 | 100 |
| 2003/10/10 | 8,800 | 8,800 | 8,800 | 8,800 | 100 |
| 2003/09/30 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2003/09/26 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2003/09/25 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2003/09/24 | 9,800 | 9,800 | 9,700 | 9,700 | 200 |
| 2003/09/22 | 9,500 | 9,800 | 9,500 | 9,800 | 200 |
| 2003/09/18 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2003/09/08 | 9,500 | 9,500 | 9,500 | 9,500 | 300 |
| 2003/09/05 | 9,100 | 9,100 | 9,100 | 9,100 | 100 |
| 2003/09/03 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2003/09/01 | 8,800 | 8,800 | 8,800 | 8,800 | 100 |
| 2003/08/29 | 8,800 | 8,800 | 8,800 | 8,800 | 200 |
| 2003/08/25 | 8,900 | 8,900 | 8,900 | 8,900 | 100 |
| 2003/08/20 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
| 2003/08/15 | 8,800 | 8,800 | 8,800 | 8,800 | 200 |
| 2003/08/14 | 8,800 | 8,800 | 8,800 | 8,800 | 100 |
| 2003/07/29 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2003/07/15 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2003/07/11 | 8,050 | 8,050 | 8,050 | 8,050 | 100 |
| 2003/07/04 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2003/07/03 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2003/06/25 | 8,000 | 8,000 | 8,000 | 8,000 | 200 |
| 2003/06/24 | 7,910 | 8,000 | 7,910 | 8,000 | 200 |
| 2003/06/19 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 2003/06/16 | 7,850 | 7,850 | 7,850 | 7,850 | 100 |
| 2003/06/13 | 7,850 | 7,850 | 7,850 | 7,850 | 100 |
| 2003/06/11 | 7,950 | 7,950 | 7,950 | 7,950 | 300 |
| 2003/05/29 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2003/05/26 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2003/05/21 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2003/05/13 | 7,950 | 8,000 | 7,950 | 8,000 | 200 |
| 2003/05/06 | 7,950 | 7,950 | 7,950 | 7,950 | 100 |
| 2003/04/25 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 2003/04/23 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 2003/04/17 | 7,700 | 7,700 | 7,600 | 7,600 | 300 |
| 2003/04/14 | 8,000 | 8,000 | 8,000 | 8,000 | 200 |
| 2003/04/11 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2003/04/10 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2003/04/02 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2003/03/27 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2003/03/25 | 8,020 | 8,020 | 8,000 | 8,000 | 400 |
| 2003/03/24 | 8,030 | 8,030 | 8,030 | 8,030 | 100 |
| 2003/03/19 | 8,500 | 8,500 | 8,500 | 8,500 | 100 |
| 2003/03/18 | 8,500 | 8,500 | 8,500 | 8,500 | 200 |
| 2003/03/17 | 8,020 | 8,020 | 8,010 | 8,010 | 200 |
| 2003/03/12 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2003/03/11 | 8,010 | 8,010 | 8,010 | 8,010 | 100 |
| 2003/03/07 | 7,990 | 7,990 | 7,990 | 7,990 | 100 |
| 2003/02/26 | 8,000 | 8,000 | 7,870 | 7,870 | 200 |
| 2003/02/21 | 7,860 | 7,860 | 7,860 | 7,860 | 100 |
| 2003/02/18 | 7,860 | 7,860 | 7,860 | 7,860 | 300 |
| 2003/02/13 | 7,820 | 7,820 | 7,820 | 7,820 | 100 |
| 2003/02/06 | 7,810 | 7,810 | 7,810 | 7,810 | 100 |
| 2003/02/04 | 7,810 | 7,810 | 7,810 | 7,810 | 200 |
| 2003/01/31 | 7,850 | 7,850 | 7,850 | 7,850 | 100 |
| 2003/01/29 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2003/01/10 | 7,800 | 7,800 | 7,800 | 7,800 | 200 |
| 2003/01/08 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |