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
2006/12/28 11,050 11,050 10,880 10,880 200
2006/12/26 10,820 10,820 10,820 10,820 100
2006/12/21 10,850 10,850 10,700 10,710 600
2006/12/20 10,660 10,660 10,660 10,660 400
2006/12/18 10,720 10,720 10,610 10,610 200
2006/12/15 10,600 10,600 10,550 10,550 400
2006/12/14 10,600 10,600 10,600 10,600 100
2006/12/13 10,610 10,610 10,600 10,600 200
2006/12/12 10,550 10,550 10,550 10,550 100
2006/12/11 10,560 10,560 10,560 10,560 100
2006/12/08 10,510 10,510 10,510 10,510 100
2006/12/07 10,780 10,780 10,680 10,680 200
2006/12/05 10,790 10,790 10,790 10,790 100
2006/12/01 10,490 10,500 10,100 10,250 400
2006/11/22 10,450 10,450 10,450 10,450 100
2006/11/17 10,450 10,450 10,450 10,450 100
2006/11/14 10,450 10,450 10,450 10,450 100
2006/11/08 10,450 10,450 10,450 10,450 100
2006/11/06 10,550 10,550 10,550 10,550 100
2006/11/02 10,950 10,950 10,950 10,950 100
2006/10/26 10,500 10,500 10,500 10,500 100
2006/10/24 10,550 10,550 10,550 10,550 200
2006/10/20 10,560 10,560 10,550 10,550 300
2006/10/19 10,900 10,900 10,900 10,900 100
2006/10/13 11,000 11,000 11,000 11,000 100
2006/10/11 11,450 11,450 11,450 11,450 100
2006/09/28 10,460 10,460 10,450 10,450 200
2006/09/26 10,470 10,470 10,470 10,470 100
2006/09/25 11,330 11,340 11,100 11,100 400
2006/09/22 11,390 11,390 11,390 11,390 200
2006/09/21 11,060 11,450 11,050 11,450 400
2006/09/19 11,060 11,060 11,060 11,060 100
2006/09/15 11,490 11,490 11,490 11,490 100
2006/09/12 10,900 10,900 10,900 10,900 100
2006/09/05 11,010 11,010 10,600 10,850 400
2006/09/04 11,500 11,500 11,500 11,500 100
2006/08/31 11,050 11,050 11,010 11,010 200
2006/08/25 11,100 11,100 11,100 11,100 100
2006/08/15 11,010 11,010 11,010 11,010 200
2006/08/11 11,000 11,000 11,000 11,000 100
2006/08/08 10,800 10,800 10,800 10,800 100
2006/08/04 10,850 10,850 10,850 10,850 100
2006/08/03 10,800 10,800 10,800 10,800 100
2006/08/02 10,650 10,650 10,650 10,650 100
2006/07/31 10,800 10,800 10,500 10,500 300
2006/07/26 10,800 10,800 10,800 10,800 100
2006/07/20 10,700 10,700 10,700 10,700 100
2006/07/19 10,650 10,650 10,600 10,600 200
2006/07/14 11,190 11,190 11,190 11,190 100
2006/07/12 10,650 10,650 10,650 10,650 100
2006/07/10 10,600 10,600 10,600 10,600 100
2006/07/06 10,600 10,600 10,600 10,600 100
2006/06/30 10,600 10,600 10,600 10,600 200
2006/06/29 10,500 10,500 10,500 10,500 200
2006/06/27 10,500 10,500 10,500 10,500 100
2006/06/20 10,350 10,350 10,350 10,350 100
2006/06/13 10,200 10,200 10,200 10,200 100
2006/06/12 10,500 10,500 10,250 10,250 200
2006/06/09 10,500 10,500 10,500 10,500 100
2006/06/08 10,500 10,500 10,500 10,500 100
2006/06/06 10,500 10,500 10,500 10,500 200
2006/06/01 10,560 10,560 10,560 10,560 100
2006/05/25 10,560 11,000 10,560 11,000 300
2006/05/23 11,000 11,000 10,560 10,560 300
2006/05/18 10,600 10,600 10,500 10,500 200
2006/05/17 10,900 10,900 10,900 10,900 100
2006/05/15 10,900 10,900 10,900 10,900 100
2006/05/12 10,800 10,800 10,800 10,800 100
2006/05/10 10,810 10,810 10,800 10,800 300
2006/05/02 10,750 10,750 10,750 10,750 100
2006/04/28 11,900 12,000 11,900 12,000 500
2006/04/26 11,900 11,900 11,900 11,900 100
2006/04/20 11,490 11,490 11,490 11,490 100
2006/04/19 11,490 11,490 11,490 11,490 200
2006/04/18 11,490 11,490 11,490 11,490 100
2006/04/17 11,490 11,490 11,490 11,490 200
2006/04/14 11,500 11,500 11,500 11,500 200
2006/04/07 10,700 10,700 10,700 10,700 200
2006/04/04 10,580 10,580 10,580 10,580 200
2006/04/03 9,900 10,750 9,900 10,500 400
2006/03/29 10,690 10,690 10,500 10,500 400
2006/03/27 11,950 11,950 11,950 11,950 100
2006/03/24 12,000 12,000 12,000 12,000 100
2006/03/23 11,820 11,820 11,820 11,820 100
2006/03/22 11,500 11,500 11,500 11,500 100
2006/03/20 11,820 11,820 11,820 11,820 100
2006/03/17 11,210 11,220 11,210 11,220 300
2006/03/14 10,650 10,700 10,650 10,700 200
2006/03/13 10,450 10,450 10,450 10,450 200
2006/03/10 10,480 10,480 10,480 10,480 100
2006/03/09 10,110 10,500 10,110 10,500 200
2006/03/07 10,400 10,400 10,400 10,400 200
2006/03/06 10,040 10,040 10,040 10,040 100
2006/03/03 10,030 10,030 10,030 10,030 200
2006/03/02 10,020 10,030 10,010 10,010 400
2006/03/01 11,220 11,220 11,220 11,220 100
2006/02/28 10,800 10,800 10,020 10,020 200
2006/02/27 10,980 10,980 10,980 10,980 100
2006/02/24 10,980 10,980 10,980 10,980 100
2006/02/22 10,980 10,980 10,980 10,980 100
2006/02/21 11,010 11,010 11,000 11,000 200
2006/02/16 11,000 11,000 11,000 11,000 100
2006/02/15 11,000 11,000 11,000 11,000 100
2006/02/14 10,900 10,900 10,900 10,900 100
2006/02/13 10,700 10,900 10,700 10,900 200
2006/02/09 10,800 10,800 10,800 10,800 100
2006/02/08 10,700 10,700 10,700 10,700 100
2006/02/07 10,500 10,700 10,500 10,700 300
2006/02/06 10,400 10,400 10,400 10,400 100
2006/02/03 10,200 10,310 10,200 10,310 300
2006/02/02 10,150 10,150 10,150 10,150 100
2006/02/01 10,130 10,130 10,130 10,130 100
2006/01/31 10,120 10,120 10,110 10,110 200
2006/01/30 10,010 10,010 10,010 10,010 100
2006/01/27 10,250 10,250 10,100 10,100 300
2006/01/26 10,240 10,240 10,000 10,240 300
2006/01/23 9,750 10,240 9,740 10,240 300
2006/01/19 9,900 9,900 9,720 9,720 200
2006/01/18 9,900 9,900 9,900 9,900 200
2006/01/17 9,900 9,900 9,900 9,900 100
2006/01/13 9,940 9,950 9,940 9,940 300
2006/01/12 9,710 9,950 9,700 9,950 500
2006/01/11 9,690 9,690 9,690 9,690 100
2006/01/10 9,640 9,640 9,640 9,640 100
2006/01/06 9,620 9,620 9,620 9,620 100
2006/01/05 9,610 9,620 9,610 9,620 200

このページの先頭へ