日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 9,600 9,600 9,600 9,600 100
2005/12/28 9,520 9,520 9,520 9,520 100
2005/12/27 9,600 9,600 9,600 9,600 300
2005/12/26 9,600 9,600 9,600 9,600 200
2005/12/21 9,510 9,600 9,510 9,600 300
2005/12/20 9,510 9,510 9,510 9,510 100
2005/12/19 9,510 9,510 9,510 9,510 100
2005/12/16 9,500 9,500 9,500 9,500 200
2005/12/15 9,600 9,600 9,600 9,600 100
2005/12/13 9,500 9,600 9,500 9,600 500
2005/12/12 9,450 9,450 9,450 9,450 100
2005/12/09 9,400 9,410 9,400 9,410 200
2005/12/06 9,330 9,400 9,330 9,400 300
2005/12/01 9,450 9,450 9,300 9,300 400
2005/11/30 9,310 9,310 9,310 9,310 200
2005/11/29 9,310 9,310 9,310 9,310 100
2005/11/28 9,400 9,400 9,350 9,350 400
2005/11/25 9,400 9,400 9,400 9,400 100
2005/11/21 9,340 9,400 9,340 9,400 200
2005/11/16 9,310 9,310 9,310 9,310 100
2005/11/10 9,350 9,350 9,350 9,350 100
2005/11/08 9,400 9,400 9,400 9,400 100
2005/11/07 9,400 9,400 9,400 9,400 100
2005/11/02 9,350 9,400 9,350 9,400 200
2005/11/01 9,300 9,400 9,300 9,400 200
2005/10/31 9,410 9,410 9,410 9,410 100
2005/10/28 9,310 9,310 9,250 9,250 300
2005/10/27 9,310 9,310 9,310 9,310 100
2005/10/26 9,300 9,300 9,300 9,300 200
2005/10/25 9,300 9,300 9,300 9,300 100
2005/10/18 9,300 9,300 9,300 9,300 100
2005/10/17 9,260 9,260 9,260 9,260 100
2005/10/12 9,470 9,470 9,470 9,470 200
2005/10/11 9,240 9,240 9,240 9,240 100
2005/10/07 9,300 9,300 9,300 9,300 100
2005/10/06 9,240 9,240 9,240 9,240 100
2005/10/04 9,240 9,240 9,240 9,240 100
2005/10/03 9,240 9,240 9,240 9,240 100
2005/09/29 9,220 9,220 9,220 9,220 100
2005/09/28 9,210 9,220 9,210 9,220 200
2005/09/27 9,370 9,400 9,300 9,400 300
2005/09/26 9,450 9,460 9,450 9,460 200
2005/09/22 9,430 9,440 9,430 9,440 200
2005/09/21 9,380 9,440 9,380 9,430 400
2005/09/20 9,370 9,370 9,370 9,370 200
2005/09/14 9,370 9,370 9,370 9,370 200
2005/09/13 9,390 9,390 9,350 9,360 600
2005/09/12 9,390 9,390 9,390 9,390 300
2005/09/09 9,390 9,390 9,390 9,390 100
2005/09/08 9,350 9,350 9,310 9,310 200
2005/09/07 9,350 9,350 9,350 9,350 100
2005/09/06 9,360 9,360 9,360 9,360 100
2005/09/02 9,360 9,360 9,360 9,360 100
2005/09/01 9,360 9,360 9,360 9,360 100
2005/08/30 9,440 9,440 9,440 9,440 100
2005/08/29 9,320 9,480 9,320 9,480 200
2005/08/26 9,310 9,310 9,310 9,310 200
2005/08/24 9,300 9,300 9,300 9,300 100
2005/08/23 9,400 9,400 9,330 9,350 400
2005/08/22 9,440 9,440 9,440 9,440 100
2005/08/19 9,350 9,350 9,350 9,350 100
2005/08/18 9,350 9,350 9,350 9,350 100
2005/08/15 9,350 9,350 9,350 9,350 100
2005/08/12 9,450 9,450 9,340 9,340 200
2005/08/11 9,340 9,340 9,340 9,340 100
2005/08/08 9,390 9,390 9,390 9,390 100
2005/08/05 9,400 9,400 9,400 9,400 100
2005/08/01 9,490 9,490 9,490 9,490 100
2005/07/28 9,380 9,410 9,380 9,410 400
2005/07/22 9,310 9,310 9,310 9,310 100
2005/07/21 9,450 9,450 9,450 9,450 100
2005/07/20 9,280 9,300 9,280 9,300 200
2005/07/15 9,260 9,260 9,260 9,260 100
2005/07/14 9,300 9,300 9,300 9,300 100
2005/07/11 9,300 9,300 9,300 9,300 100
2005/07/08 9,280 9,280 9,280 9,280 100
2005/07/07 9,260 9,260 9,260 9,260 100
2005/07/05 9,230 9,230 9,220 9,220 200
2005/07/04 9,210 9,470 9,210 9,470 200
2005/06/29 9,210 9,210 9,210 9,210 100
2005/06/27 9,250 9,400 9,250 9,400 300
2005/06/21 9,230 9,230 9,230 9,230 100
2005/06/17 9,220 9,220 9,220 9,220 100
2005/06/15 9,220 9,220 9,220 9,220 200
2005/06/06 9,230 9,230 9,230 9,230 100
2005/06/03 9,180 9,180 9,180 9,180 100
2005/05/31 9,170 9,170 9,170 9,170 100
2005/05/27 9,160 9,160 9,160 9,160 100
2005/05/26 9,160 9,160 9,160 9,160 100
2005/05/23 9,150 9,150 9,150 9,150 200
2005/05/18 9,150 9,150 9,150 9,150 100
2005/05/06 9,610 9,610 9,550 9,550 300
2005/04/28 9,010 9,010 9,010 9,010 100
2005/04/27 9,200 9,200 9,010 9,010 200
2005/04/21 9,200 9,200 9,200 9,200 100
2005/04/20 9,190 9,190 9,190 9,190 100
2005/04/19 8,900 9,000 8,900 9,000 400
2005/04/18 9,000 9,000 9,000 9,000 100
2005/04/06 9,200 9,300 9,200 9,300 200
2005/04/05 9,200 9,200 9,200 9,200 100
2005/03/31 9,300 9,300 9,300 9,300 100
2005/03/30 9,100 9,100 9,100 9,100 200
2005/03/17 9,400 9,400 9,400 9,400 100
2005/03/14 9,450 9,450 9,450 9,450 200
2005/03/10 9,300 9,400 9,300 9,400 300
2005/03/08 9,350 9,350 9,350 9,350 100
2005/03/03 9,330 9,350 9,330 9,350 200
2005/03/02 9,300 9,300 9,110 9,110 200
2005/02/28 9,400 9,400 9,400 9,400 100
2005/02/25 9,150 9,150 9,150 9,150 100
2005/02/23 9,150 9,150 9,150 9,150 100
2005/02/22 9,100 9,100 9,100 9,100 100
2005/02/17 9,200 9,200 9,200 9,200 200
2005/02/16 9,100 9,100 9,100 9,100 100
2005/02/14 9,100 9,100 9,100 9,100 300
2005/02/10 9,120 9,120 9,100 9,100 300
2005/02/04 9,100 9,100 9,100 9,100 100
2005/02/03 9,100 9,100 9,100 9,100 100
2005/02/01 9,000 9,000 9,000 9,000 100
2005/01/31 9,100 9,100 9,100 9,100 100
2005/01/21 9,000 9,000 9,000 9,000 100
2005/01/19 9,100 9,100 9,100 9,100 200
2005/01/12 9,100 9,100 9,100 9,100 200
2005/01/11 9,490 9,490 9,490 9,490 100
2005/01/07 9,100 9,100 9,100 9,100 100
2005/01/05 9,000 9,100 9,000 9,100 200
2005/01/04 8,870 8,870 8,870 8,870 100

このページの先頭へ