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
2009/12/29 8,550 8,550 8,260 8,260 300
2009/12/28 8,250 8,250 8,250 8,250 100
2009/12/24 8,300 8,300 8,300 8,300 100
2009/12/18 8,360 8,360 8,200 8,200 700
2009/12/17 8,390 8,400 8,390 8,400 200
2009/12/15 8,370 8,370 8,370 8,370 200
2009/12/08 8,400 8,400 8,400 8,400 200
2009/11/30 8,450 8,450 8,450 8,450 200
2009/11/25 8,650 8,650 8,650 8,650 100
2009/11/19 8,600 8,600 8,600 8,600 100
2009/11/18 8,510 8,510 8,510 8,510 100
2009/11/13 8,610 8,610 8,610 8,610 100
2009/11/11 8,700 8,700 8,700 8,700 100
2009/11/05 8,700 8,700 8,700 8,700 200
2009/10/28 8,610 8,610 8,610 8,610 100
2009/10/23 8,600 8,600 8,600 8,600 100
2009/10/20 8,600 8,600 8,600 8,600 100
2009/10/19 8,610 8,610 8,610 8,610 100
2009/10/15 8,610 8,610 8,610 8,610 300
2009/10/13 8,700 8,700 8,630 8,630 300
2009/10/09 8,750 8,750 8,740 8,740 300
2009/10/08 8,760 8,760 8,760 8,760 200
2009/10/07 9,100 9,100 9,100 9,100 100
2009/09/25 8,800 8,800 8,800 8,800 100
2009/09/24 9,200 9,200 9,200 9,200 100
2009/09/17 9,000 9,000 9,000 9,000 200
2009/09/09 9,000 9,000 9,000 9,000 100
2009/09/04 8,900 8,990 8,900 8,990 200
2009/08/31 8,900 8,900 8,900 8,900 100
2009/08/28 8,770 8,810 8,770 8,810 300
2009/08/27 8,870 8,870 8,870 8,870 100
2009/08/26 8,900 8,900 8,880 8,880 200
2009/08/20 8,890 8,890 8,890 8,890 100
2009/08/18 8,980 8,980 8,980 8,980 100
2009/08/17 8,990 8,990 8,990 8,990 100
2009/08/14 8,990 8,990 8,990 8,990 100
2009/08/12 8,890 8,890 8,890 8,890 100
2009/08/06 8,860 8,860 8,860 8,860 100
2009/08/05 8,990 8,990 8,990 8,990 100
2009/08/04 9,090 9,090 9,000 9,000 200
2009/07/30 8,800 8,920 8,800 8,920 200
2009/07/28 8,800 8,800 8,800 8,800 100
2009/07/27 8,760 8,780 8,760 8,780 200
2009/07/24 8,770 8,910 8,770 8,910 200
2009/07/23 8,920 8,920 8,770 8,770 200
2009/07/15 8,880 8,900 8,730 8,730 400
2009/07/08 8,820 8,820 8,810 8,810 200
2009/07/06 8,710 8,710 8,710 8,710 100
2009/06/30 9,000 9,000 9,000 9,000 100
2009/06/24 8,800 8,800 8,800 8,800 100
2009/06/23 8,800 8,800 8,800 8,800 100
2009/06/17 8,900 8,900 8,900 8,900 200
2009/06/16 8,810 8,810 8,810 8,810 100
2009/06/12 8,810 8,810 8,810 8,810 100
2009/06/09 8,810 8,810 8,810 8,810 100
2009/06/02 9,000 9,000 8,950 8,950 200
2009/05/27 8,800 8,800 8,800 8,800 200
2009/05/25 8,620 8,620 8,610 8,610 200
2009/05/22 8,790 8,790 8,790 8,790 200
2009/05/21 8,610 8,790 8,610 8,790 200
2009/05/19 8,700 8,700 8,700 8,700 100
2009/05/14 8,700 8,700 8,700 8,700 100
2009/05/08 8,700 8,700 8,600 8,700 300
2009/04/30 8,700 8,700 8,700 8,700 100
2009/04/20 8,800 8,800 8,800 8,800 100
2009/04/13 8,600 8,600 8,600 8,600 100
2009/04/10 8,600 8,600 8,600 8,600 100
2009/04/02 8,600 8,600 8,600 8,600 100
2009/04/01 8,800 8,800 8,800 8,800 200
2009/03/30 8,800 8,800 8,800 8,800 100
2009/03/26 8,790 8,790 8,790 8,790 200
2009/03/25 8,750 8,800 8,750 8,800 300
2009/03/24 9,000 9,000 8,600 8,600 300
2009/03/23 9,200 9,200 9,200 9,200 100
2009/03/19 9,100 9,100 9,100 9,100 100
2009/03/18 9,000 9,000 8,900 8,900 200
2009/03/17 8,910 9,000 8,910 9,000 300
2009/03/13 8,900 8,900 8,900 8,900 100
2009/03/12 8,860 8,860 8,860 8,860 100
2009/03/03 8,810 8,810 8,780 8,780 400
2009/02/26 9,150 9,150 9,150 9,150 100
2009/02/24 9,100 9,100 9,100 9,100 400
2009/02/09 9,150 9,150 9,150 9,150 100
2009/02/05 9,200 9,200 9,200 9,200 100
2009/02/03 9,290 9,290 9,290 9,290 100
2009/01/30 8,950 8,950 8,950 8,950 100
2009/01/29 8,950 8,950 8,950 8,950 200
2009/01/28 8,750 8,750 8,750 8,750 100
2009/01/27 8,750 8,750 8,750 8,750 100
2009/01/26 8,750 8,750 8,740 8,740 200
2009/01/22 8,700 8,700 8,700 8,700 100
2009/01/21 9,000 9,000 8,700 8,700 200
2009/01/20 9,000 9,000 9,000 9,000 100
2009/01/08 8,800 8,800 8,610 8,610 200
2009/01/07 9,000 9,000 9,000 9,000 100
2009/01/06 9,000 9,000 9,000 9,000 100
2009/01/05 9,010 9,010 9,010 9,010 100

このページの先頭へ