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
2007/12/28 10,200 10,200 10,110 10,110 200
2007/12/25 10,040 10,040 10,040 10,040 300
2007/12/20 10,100 10,100 10,100 10,100 100
2007/12/19 10,490 10,490 9,900 9,900 300
2007/12/14 10,500 10,500 10,500 10,500 200
2007/12/13 10,500 10,500 10,500 10,500 100
2007/12/12 10,700 10,700 10,700 10,700 100
2007/12/11 10,510 10,520 10,510 10,520 200
2007/12/07 10,600 10,600 10,600 10,600 200
2007/12/06 10,850 10,850 10,610 10,610 300
2007/12/05 10,900 10,900 10,650 10,650 200
2007/12/04 10,850 10,850 10,850 10,850 100
2007/12/03 10,510 10,510 10,510 10,510 100
2007/11/28 10,500 10,500 10,500 10,500 100
2007/11/27 10,840 10,840 10,840 10,840 100
2007/11/26 10,510 10,510 10,500 10,500 200
2007/11/22 10,500 10,500 10,500 10,500 100
2007/11/20 10,550 10,550 10,550 10,550 200
2007/11/16 10,960 10,960 10,960 10,960 100
2007/11/14 10,960 10,960 10,960 10,960 100
2007/11/13 10,970 10,970 10,970 10,970 100
2007/11/12 10,600 11,000 10,600 11,000 200
2007/11/06 10,710 10,710 10,710 10,710 100
2007/10/26 10,880 10,880 10,710 10,710 200
2007/10/25 10,880 10,880 10,880 10,880 100
2007/10/24 10,710 10,710 10,710 10,710 100
2007/10/23 10,710 10,710 10,710 10,710 100
2007/10/22 10,710 10,710 10,710 10,710 200
2007/10/19 10,920 10,920 10,920 10,920 100
2007/10/18 10,720 10,720 10,720 10,720 100
2007/10/05 10,500 10,500 10,500 10,500 100
2007/10/02 10,470 10,470 10,470 10,470 100
2007/10/01 10,340 10,340 10,340 10,340 100
2007/09/25 10,970 10,970 10,900 10,900 200
2007/09/21 11,040 11,040 11,000 11,000 300
2007/09/20 11,040 11,040 11,040 11,040 200
2007/09/19 11,440 11,440 11,440 11,440 200
2007/09/18 11,300 11,300 11,000 11,000 300
2007/09/10 11,000 11,000 11,000 11,000 100
2007/09/05 11,500 11,500 11,500 11,500 200
2007/09/04 11,000 11,000 11,000 11,000 100
2007/09/03 11,000 11,000 11,000 11,000 200
2007/08/29 11,000 11,000 11,000 11,000 100
2007/08/27 11,080 11,080 11,000 11,000 200
2007/08/23 10,950 11,000 10,950 11,000 200
2007/08/22 10,990 10,990 10,990 10,990 100
2007/08/17 10,990 10,990 10,990 10,990 100
2007/08/15 10,970 10,970 10,970 10,970 100
2007/08/14 11,020 11,020 11,020 11,020 100
2007/08/09 10,990 10,990 10,990 10,990 100
2007/08/06 10,990 10,990 10,990 10,990 100
2007/08/02 10,910 10,910 10,910 10,910 100
2007/07/31 10,990 10,990 10,990 10,990 100
2007/07/27 10,990 10,990 10,990 10,990 100
2007/07/25 10,990 10,990 10,990 10,990 300
2007/07/20 11,000 11,000 11,000 11,000 100
2007/07/10 11,000 11,000 11,000 11,000 100
2007/07/09 10,910 10,910 10,910 10,910 100
2007/07/06 10,930 10,930 10,920 10,920 400
2007/07/05 10,970 10,970 10,960 10,960 200
2007/07/04 10,960 10,960 10,960 10,960 100
2007/07/03 11,040 11,040 11,040 11,040 100
2007/07/02 11,090 11,090 10,920 10,920 300
2007/06/29 10,920 11,100 10,920 11,100 200
2007/06/27 10,970 10,970 10,950 10,950 300
2007/06/26 10,990 10,990 10,990 10,990 100
2007/06/25 11,000 11,000 11,000 11,000 100
2007/06/19 11,000 11,000 11,000 11,000 100
2007/06/15 11,000 11,000 11,000 11,000 200
2007/06/11 10,990 10,990 10,990 10,990 100
2007/06/08 10,990 10,990 10,990 10,990 100
2007/06/07 11,000 11,000 11,000 11,000 100
2007/06/06 11,010 11,010 11,010 11,010 200
2007/06/04 11,100 11,100 11,100 11,100 100
2007/05/31 11,600 11,600 11,600 11,600 100
2007/05/28 11,000 11,000 11,000 11,000 100
2007/05/24 10,850 10,850 10,850 10,850 100
2007/05/23 10,810 10,830 10,810 10,830 300
2007/05/22 10,800 10,800 10,800 10,800 100
2007/05/21 10,780 10,780 10,780 10,780 100
2007/05/18 10,770 10,770 10,770 10,770 100
2007/05/17 10,790 10,790 10,790 10,790 100
2007/05/11 10,790 10,790 10,790 10,790 100
2007/05/10 10,800 10,800 10,800 10,800 100
2007/05/08 10,810 10,810 10,790 10,790 200
2007/05/07 10,610 10,610 10,520 10,520 300
2007/04/27 10,800 10,800 10,800 10,800 100
2007/04/24 11,000 11,000 11,000 11,000 100
2007/04/20 10,870 10,870 10,850 10,850 200
2007/04/18 11,020 11,020 11,000 11,000 300
2007/04/17 11,030 11,030 11,020 11,020 200
2007/04/16 11,010 11,010 11,010 11,010 100
2007/04/12 10,920 11,320 10,920 11,320 200
2007/04/10 11,000 11,000 11,000 11,000 100
2007/04/09 10,900 11,490 10,900 11,490 200
2007/04/05 11,300 11,300 10,890 10,890 300
2007/04/03 10,960 10,970 10,890 10,890 300
2007/04/02 10,980 10,980 10,970 10,970 200
2007/03/30 10,950 10,950 10,950 10,950 100
2007/03/26 11,980 11,990 11,980 11,990 200
2007/03/23 11,900 11,920 11,900 11,920 200
2007/03/19 11,940 11,940 11,610 11,610 200
2007/03/14 11,550 11,550 11,550 11,550 100
2007/03/13 11,900 11,950 11,900 11,950 200
2007/03/08 11,900 12,000 11,900 12,000 300
2007/03/07 11,900 11,900 11,900 11,900 100
2007/03/06 11,800 11,800 11,800 11,800 100
2007/03/02 11,860 11,900 11,860 11,900 400
2007/03/01 11,900 11,900 11,900 11,900 100
2007/02/28 11,510 11,510 11,500 11,500 200
2007/02/27 11,510 11,510 11,510 11,510 100
2007/02/26 11,500 11,500 11,490 11,490 400
2007/02/21 11,470 11,470 11,470 11,470 100
2007/02/20 11,450 11,450 11,450 11,450 100
2007/02/19 11,350 11,350 11,350 11,350 100
2007/02/16 11,330 11,330 11,330 11,330 200
2007/02/15 11,320 11,330 11,320 11,330 200
2007/02/14 11,330 11,330 11,330 11,330 100
2007/02/13 11,240 11,450 11,240 11,300 400
2007/02/08 11,200 11,210 11,200 11,210 200
2007/02/07 11,350 11,370 11,350 11,370 200
2007/02/02 11,130 11,130 11,130 11,130 200
2007/02/01 11,050 11,050 11,050 11,050 200
2007/01/31 11,200 11,380 11,200 11,380 200
2007/01/30 11,300 11,300 11,300 11,300 200
2007/01/29 11,390 11,390 11,200 11,200 300
2007/01/26 11,000 11,000 11,000 11,000 100
2007/01/23 11,180 11,180 11,000 11,000 200
2007/01/22 10,970 10,970 10,970 10,970 300
2007/01/19 10,770 11,170 10,770 11,170 500
2007/01/18 11,000 11,190 11,000 11,190 200
2007/01/17 11,000 11,000 11,000 11,000 100
2007/01/16 11,080 11,080 11,080 11,080 100
2007/01/15 10,860 10,880 10,860 10,880 200
2007/01/12 10,980 10,980 10,980 10,980 300
2007/01/10 10,980 10,980 10,800 10,970 500
2007/01/09 10,980 10,980 10,980 10,980 400
2007/01/05 10,930 10,950 10,930 10,950 200

このページの先頭へ