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
2008/12/29 9,400 9,400 9,000 9,000 300
2008/12/22 9,210 9,210 9,000 9,000 200
2008/12/19 9,010 9,010 9,010 9,010 100
2008/12/18 9,010 9,010 9,010 9,010 100
2008/12/17 9,010 9,010 9,010 9,010 100
2008/12/12 9,050 9,050 9,050 9,050 100
2008/12/10 9,050 9,050 9,050 9,050 100
2008/12/08 9,000 9,020 9,000 9,020 200
2008/12/05 9,050 9,050 9,050 9,050 200
2008/12/04 9,100 9,100 9,100 9,100 100
2008/11/27 9,010 9,010 9,010 9,010 100
2008/11/26 9,100 9,100 9,100 9,100 100
2008/11/19 9,000 9,000 9,000 9,000 100
2008/11/18 9,000 9,000 9,000 9,000 100
2008/11/07 9,000 9,190 9,000 9,000 300
2008/11/04 9,000 9,000 9,000 9,000 100
2008/10/31 9,000 9,000 9,000 9,000 100
2008/10/29 8,600 8,980 8,600 8,980 200
2008/10/28 8,110 8,110 8,000 8,000 200
2008/10/27 8,610 8,610 8,110 8,110 200
2008/10/23 8,650 8,650 8,650 8,650 100
2008/10/22 8,840 8,840 8,840 8,840 100
2008/10/21 9,000 9,380 9,000 9,380 300
2008/10/17 9,000 9,000 9,000 9,000 100
2008/10/16 9,080 9,080 9,000 9,000 200
2008/10/14 9,010 9,350 9,010 9,050 400
2008/10/10 9,000 9,000 9,000 9,000 100
2008/10/08 9,300 9,300 8,800 8,800 500
2008/10/06 9,300 9,300 9,300 9,300 100
2008/09/25 9,970 9,970 9,900 9,900 200
2008/09/24 10,000 10,000 10,000 10,000 200
2008/09/22 9,810 9,810 9,810 9,810 100
2008/09/10 9,800 9,800 9,800 9,800 100
2008/09/09 9,850 9,850 9,850 9,850 100
2008/09/05 9,860 10,000 9,860 10,000 200
2008/09/01 9,850 9,850 9,850 9,850 100
2008/08/27 9,850 9,850 9,850 9,850 100
2008/08/21 9,810 9,810 9,810 9,810 100
2008/08/18 9,880 9,880 9,710 9,710 200
2008/08/15 9,900 9,900 9,900 9,900 200
2008/08/14 9,910 9,910 9,900 9,900 200
2008/08/12 10,000 10,000 10,000 10,000 200
2008/08/11 9,910 9,910 9,900 9,900 200
2008/08/08 9,900 9,900 9,890 9,890 300
2008/08/05 9,900 9,900 9,900 9,900 100
2008/08/04 9,880 9,880 9,880 9,880 100
2008/08/01 9,990 9,990 9,990 9,990 100
2008/07/29 10,040 10,040 10,040 10,040 100
2008/07/28 10,050 10,050 10,050 10,050 100
2008/07/24 9,900 9,900 9,900 9,900 100
2008/07/23 9,810 9,810 9,810 9,810 100
2008/07/22 9,810 9,810 9,810 9,810 100
2008/07/18 9,810 9,810 9,810 9,810 200
2008/07/16 9,780 9,780 9,780 9,780 300
2008/07/14 9,750 9,750 9,750 9,750 200
2008/07/09 10,000 10,000 9,910 9,910 200
2008/07/04 9,900 9,900 9,900 9,900 100
2008/07/02 9,860 10,250 9,860 10,250 200
2008/06/27 9,800 9,800 9,800 9,800 100
2008/06/25 10,270 10,270 10,270 10,270 100
2008/06/19 9,730 9,730 9,730 9,730 100
2008/06/17 9,980 9,980 9,970 9,970 300
2008/06/10 9,970 9,970 9,970 9,970 100
2008/06/09 9,970 9,970 9,970 9,970 200
2008/06/05 9,970 9,970 9,970 9,970 100
2008/05/29 9,960 9,960 9,960 9,960 100
2008/05/22 10,200 10,200 9,930 9,930 300
2008/05/16 9,940 9,940 9,940 9,940 200
2008/05/15 9,980 9,980 9,900 9,900 300
2008/05/13 9,810 9,810 9,810 9,810 100
2008/05/12 9,990 9,990 9,990 9,990 100
2008/05/08 9,990 9,990 9,990 9,990 100
2008/05/02 9,990 9,990 9,990 9,990 100
2008/04/30 9,980 9,980 9,980 9,980 100
2008/04/28 9,980 9,980 9,980 9,980 100
2008/04/25 9,700 9,700 9,700 9,700 100
2008/04/18 9,640 9,640 9,640 9,640 200
2008/04/10 9,940 9,940 9,940 9,940 100
2008/04/09 10,000 10,000 10,000 10,000 100
2008/04/08 10,120 10,120 10,120 10,120 100
2008/04/01 10,000 10,000 10,000 10,000 100
2008/03/28 9,950 10,000 9,900 10,000 300
2008/03/27 9,950 9,950 9,950 9,950 100
2008/03/26 10,090 10,090 10,090 10,090 100
2008/03/25 10,000 10,190 10,000 10,180 800
2008/03/24 9,990 10,010 9,990 10,010 200
2008/03/19 10,010 10,010 10,010 10,010 100
2008/03/18 10,190 10,190 10,110 10,110 300
2008/03/14 10,250 10,250 10,250 10,250 100
2008/03/13 10,250 10,250 10,250 10,250 100
2008/03/12 10,270 10,270 10,270 10,270 100
2008/03/11 10,470 10,470 10,280 10,280 200
2008/03/07 10,270 10,270 10,270 10,270 100
2008/03/06 10,270 10,270 10,270 10,270 100
2008/03/05 10,270 10,270 10,270 10,270 100
2008/03/04 10,260 10,260 10,260 10,260 100
2008/03/03 10,300 10,300 10,300 10,300 100
2008/02/29 10,300 10,300 10,300 10,300 100
2008/02/28 10,300 10,300 10,300 10,300 100
2008/02/26 10,300 10,300 10,300 10,300 100
2008/02/25 10,310 10,310 10,300 10,300 200
2008/02/22 10,400 10,400 10,250 10,250 600
2008/02/21 10,400 10,400 10,400 10,400 100
2008/02/20 10,310 10,310 10,310 10,310 100
2008/02/19 10,310 10,310 10,310 10,310 100
2008/02/18 10,230 10,230 10,230 10,230 100
2008/02/15 10,390 10,390 10,380 10,380 200
2008/02/13 10,200 10,200 10,200 10,200 100
2008/02/12 10,200 10,600 10,200 10,600 200
2008/02/08 10,370 10,390 10,370 10,390 200
2008/02/07 10,230 10,370 10,230 10,370 200
2008/01/30 10,390 10,390 10,390 10,390 100
2008/01/28 10,390 10,400 10,390 10,400 200
2008/01/23 10,490 10,490 10,490 10,490 100
2008/01/22 10,110 10,110 9,990 9,990 600
2008/01/21 10,050 10,050 10,010 10,010 200
2008/01/18 10,010 10,030 10,010 10,030 200
2008/01/17 10,100 10,100 10,100 10,100 100
2008/01/16 10,110 10,110 10,020 10,020 300
2008/01/15 10,110 10,110 10,110 10,110 100
2008/01/11 10,110 10,110 10,110 10,110 100
2008/01/09 10,100 10,100 10,100 10,100 300
2008/01/08 10,100 10,100 10,100 10,100 100
2008/01/07 10,000 10,000 10,000 10,000 100

このページの先頭へ