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 |
---|---|---|---|---|---|
2010/12/30 | 6,350 | 6,420 | 6,320 | 6,320 | 1,300 |
2010/12/29 | 6,450 | 6,450 | 6,450 | 6,450 | 200 |
2010/12/28 | 6,370 | 6,370 | 6,370 | 6,370 | 100 |
2010/12/27 | 6,330 | 6,440 | 6,250 | 6,440 | 1,300 |
2010/12/24 | 6,320 | 6,330 | 6,230 | 6,330 | 500 |
2010/12/22 | 6,400 | 6,500 | 6,370 | 6,370 | 600 |
2010/12/21 | 6,400 | 6,500 | 6,400 | 6,500 | 600 |
2010/12/20 | 6,450 | 6,550 | 6,450 | 6,550 | 400 |
2010/12/17 | 6,590 | 6,590 | 6,400 | 6,400 | 400 |
2010/12/16 | 0 | 0 | 0 | 6,500 | 0 |
2010/12/15 | 6,370 | 6,500 | 6,360 | 6,500 | 500 |
2010/12/14 | 6,500 | 6,500 | 6,390 | 6,390 | 1,100 |
2010/12/13 | 6,530 | 6,530 | 6,510 | 6,510 | 500 |
2010/12/10 | 6,690 | 6,690 | 6,590 | 6,590 | 200 |
2010/12/09 | 6,560 | 6,600 | 6,520 | 6,600 | 700 |
2010/12/08 | 6,600 | 6,600 | 6,560 | 6,560 | 200 |
2010/12/07 | 6,600 | 6,600 | 6,600 | 6,600 | 100 |
2010/12/06 | 6,700 | 6,700 | 6,700 | 6,700 | 100 |
2010/12/03 | 6,700 | 6,700 | 6,610 | 6,700 | 500 |
2010/12/02 | 6,600 | 6,600 | 6,600 | 6,600 | 400 |
2010/12/01 | 0 | 0 | 0 | 6,720 | 0 |
2010/11/30 | 6,710 | 6,720 | 6,710 | 6,720 | 200 |
2010/11/29 | 0 | 0 | 0 | 6,780 | 0 |
2010/11/26 | 6,780 | 6,780 | 6,780 | 6,780 | 100 |
2010/11/25 | 6,550 | 6,750 | 6,550 | 6,750 | 200 |
2010/11/24 | 6,510 | 6,510 | 6,510 | 6,510 | 100 |
2010/11/22 | 6,700 | 6,780 | 6,700 | 6,780 | 300 |
2010/11/19 | 0 | 0 | 0 | 6,690 | 0 |
2010/11/18 | 6,690 | 6,690 | 6,690 | 6,690 | 100 |
2010/11/17 | 6,590 | 6,590 | 6,590 | 6,590 | 100 |
2010/11/16 | 0 | 0 | 0 | 6,790 | 0 |
2010/11/15 | 6,500 | 6,790 | 6,500 | 6,790 | 200 |
2010/11/12 | 6,600 | 6,600 | 6,600 | 6,600 | 100 |
2010/11/11 | 0 | 0 | 0 | 6,800 | 0 |
2010/11/10 | 6,850 | 6,850 | 6,800 | 6,800 | 400 |
2010/11/09 | 6,810 | 6,810 | 6,810 | 6,810 | 100 |
2010/11/08 | 6,820 | 6,820 | 6,810 | 6,810 | 200 |
2010/11/05 | 7,010 | 7,010 | 6,860 | 6,860 | 200 |
2010/11/04 | 0 | 0 | 0 | 7,160 | 0 |
2010/11/02 | 7,160 | 7,160 | 7,160 | 7,160 | 100 |
2010/11/01 | 0 | 0 | 0 | 7,450 | 0 |
2010/10/29 | 0 | 0 | 0 | 7,450 | 0 |
2010/10/28 | 0 | 0 | 0 | 7,450 | 0 |
2010/10/27 | 0 | 0 | 0 | 7,450 | 0 |
2010/10/26 | 0 | 0 | 0 | 7,450 | 0 |
2010/10/25 | 7,450 | 7,450 | 7,450 | 7,450 | 100 |
2010/10/22 | 0 | 0 | 0 | 7,300 | 0 |
2010/10/21 | 0 | 0 | 0 | 7,300 | 0 |
2010/10/20 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
2010/10/19 | 0 | 0 | 0 | 7,300 | 0 |
2010/10/18 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
2010/10/15 | 0 | 0 | 0 | 7,450 | 0 |
2010/10/14 | 7,450 | 7,450 | 7,450 | 7,450 | 100 |
2010/10/13 | 0 | 0 | 0 | 7,350 | 0 |
2010/10/12 | 7,350 | 7,350 | 7,350 | 7,350 | 200 |
2010/10/08 | 0 | 0 | 0 | 7,800 | 0 |
2010/10/07 | 0 | 0 | 0 | 7,800 | 0 |
2010/10/06 | 0 | 0 | 0 | 7,800 | 0 |
2010/10/05 | 0 | 0 | 0 | 7,800 | 0 |
2010/10/04 | 0 | 0 | 0 | 7,800 | 0 |
2010/10/01 | 0 | 0 | 0 | 7,800 | 0 |
2010/09/30 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
2010/09/29 | 0 | 0 | 0 | 7,980 | 0 |
2010/09/28 | 0 | 0 | 0 | 7,980 | 0 |
2010/09/27 | 7,980 | 7,980 | 7,980 | 7,980 | 300 |
2010/09/24 | 7,980 | 7,980 | 7,980 | 7,980 | 100 |
2010/09/22 | 7,980 | 7,980 | 7,980 | 7,980 | 100 |
2010/09/21 | 0 | 0 | 0 | 7,970 | 0 |
2010/09/17 | 0 | 0 | 0 | 7,970 | 0 |
2010/09/16 | 7,970 | 7,970 | 7,970 | 7,970 | 100 |
2010/09/15 | 0 | 0 | 0 | 7,670 | 0 |
2010/09/14 | 7,670 | 7,670 | 7,670 | 7,670 | 100 |
2010/09/13 | 0 | 0 | 0 | 7,600 | 0 |
2010/09/10 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
2010/09/09 | 7,510 | 7,530 | 7,510 | 7,530 | 300 |
2010/09/08 | 7,520 | 7,520 | 7,510 | 7,510 | 300 |
2010/09/07 | 0 | 0 | 0 | 7,600 | 0 |
2010/09/06 | 0 | 0 | 0 | 7,600 | 0 |
2010/09/03 | 0 | 0 | 0 | 7,600 | 0 |
2010/09/02 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
2010/09/01 | 7,550 | 7,550 | 7,550 | 7,550 | 100 |
2010/08/31 | 0 | 0 | 0 | 7,550 | 0 |
2010/08/30 | 7,550 | 7,550 | 7,550 | 7,550 | 100 |
2010/08/27 | 0 | 0 | 0 | 7,550 | 0 |
2010/08/26 | 7,550 | 7,550 | 7,550 | 7,550 | 200 |
2010/08/25 | 7,520 | 7,520 | 7,520 | 7,520 | 100 |
2010/08/24 | 0 | 0 | 0 | 7,790 | 0 |
2010/08/23 | 0 | 0 | 0 | 7,790 | 0 |
2010/08/20 | 0 | 0 | 0 | 7,790 | 0 |
2010/08/19 | 0 | 0 | 0 | 7,790 | 0 |
2010/08/18 | 7,790 | 7,790 | 7,790 | 7,790 | 100 |
2010/08/17 | 0 | 0 | 0 | 7,790 | 0 |
2010/08/16 | 0 | 0 | 0 | 7,790 | 0 |
2010/08/13 | 0 | 0 | 0 | 7,790 | 0 |
2010/08/12 | 0 | 0 | 0 | 7,790 | 0 |
2010/08/11 | 0 | 0 | 0 | 7,790 | 0 |
2010/08/10 | 7,790 | 7,790 | 7,790 | 7,790 | 100 |
2010/08/09 | 7,790 | 7,790 | 7,790 | 7,790 | 100 |
2010/08/06 | 7,500 | 7,500 | 7,500 | 7,500 | 100 |
2010/08/05 | 0 | 0 | 0 | 7,800 | 0 |
2010/08/04 | 0 | 0 | 0 | 7,800 | 0 |
2010/08/03 | 7,800 | 7,800 | 7,800 | 7,800 | 200 |
2010/08/02 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
2010/07/30 | 0 | 0 | 0 | 7,990 | 0 |
2010/07/29 | 7,990 | 7,990 | 7,990 | 7,990 | 100 |
2010/07/28 | 0 | 0 | 0 | 8,100 | 0 |
2010/07/27 | 0 | 0 | 0 | 8,100 | 0 |
2010/07/26 | 0 | 0 | 0 | 8,100 | 0 |
2010/07/23 | 0 | 0 | 0 | 8,100 | 0 |
2010/07/22 | 0 | 0 | 0 | 8,100 | 0 |
2010/07/21 | 0 | 0 | 0 | 8,100 | 0 |
2010/07/20 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
2010/07/16 | 0 | 0 | 0 | 7,700 | 0 |
2010/07/15 | 0 | 0 | 0 | 7,700 | 0 |
2010/07/14 | 0 | 0 | 0 | 7,700 | 0 |
2010/07/13 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
2010/07/12 | 0 | 0 | 0 | 7,680 | 0 |
2010/07/09 | 0 | 0 | 0 | 7,680 | 0 |
2010/07/08 | 0 | 0 | 0 | 7,680 | 0 |
2010/07/07 | 0 | 0 | 0 | 7,680 | 0 |
2010/07/06 | 0 | 0 | 0 | 7,680 | 0 |
2010/07/05 | 0 | 0 | 0 | 7,680 | 0 |
2010/07/02 | 0 | 0 | 0 | 7,680 | 0 |
2010/07/01 | 0 | 0 | 0 | 7,680 | 0 |
2010/06/30 | 0 | 0 | 0 | 7,680 | 0 |
2010/06/29 | 7,680 | 7,680 | 7,680 | 7,680 | 200 |
2010/06/28 | 7,830 | 7,830 | 7,830 | 7,830 | 400 |
2010/06/25 | 0 | 0 | 0 | 7,830 | 0 |
2010/06/24 | 7,890 | 7,890 | 7,830 | 7,830 | 200 |
2010/06/23 | 0 | 0 | 0 | 7,890 | 0 |
2010/06/22 | 0 | 0 | 0 | 7,890 | 0 |
2010/06/21 | 0 | 0 | 0 | 7,890 | 0 |
2010/06/18 | 0 | 0 | 0 | 7,890 | 0 |
2010/06/17 | 7,890 | 7,890 | 7,890 | 7,890 | 100 |
2010/06/16 | 0 | 0 | 0 | 7,820 | 0 |
2010/06/15 | 7,820 | 7,820 | 7,820 | 7,820 | 100 |
2010/06/14 | 0 | 0 | 0 | 7,520 | 0 |
2010/06/11 | 0 | 0 | 0 | 7,520 | 0 |
2010/06/10 | 0 | 0 | 0 | 7,520 | 0 |
2010/06/09 | 0 | 0 | 0 | 7,520 | 0 |
2010/06/08 | 7,790 | 7,800 | 7,520 | 7,520 | 300 |
2010/06/07 | 0 | 0 | 0 | 7,650 | 0 |
2010/06/04 | 0 | 0 | 0 | 7,650 | 0 |
2010/06/03 | 7,800 | 7,800 | 7,650 | 7,650 | 200 |
2010/06/02 | 7,810 | 7,810 | 7,810 | 7,810 | 200 |
2010/06/01 | 0 | 0 | 0 | 7,900 | 0 |
2010/05/31 | 0 | 0 | 0 | 7,900 | 0 |
2010/05/28 | 0 | 0 | 0 | 7,900 | 0 |
2010/05/27 | 0 | 0 | 0 | 7,900 | 0 |
2010/05/26 | 0 | 0 | 0 | 7,900 | 0 |
2010/05/25 | 7,850 | 7,900 | 7,850 | 7,900 | 300 |
2010/05/24 | 0 | 0 | 0 | 8,000 | 0 |
2010/05/21 | 0 | 0 | 0 | 8,000 | 0 |
2010/05/20 | 0 | 0 | 0 | 8,000 | 0 |
2010/05/19 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
2010/05/18 | 0 | 0 | 0 | 7,900 | 0 |
2010/05/17 | 0 | 0 | 0 | 7,900 | 0 |
2010/05/14 | 0 | 0 | 0 | 7,900 | 0 |
2010/05/13 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
2010/05/12 | 0 | 0 | 0 | 7,900 | 0 |
2010/05/11 | 7,950 | 7,950 | 7,900 | 7,900 | 200 |
2010/05/10 | 0 | 0 | 0 | 7,920 | 0 |
2010/05/07 | 7,920 | 7,920 | 7,920 | 7,920 | 200 |
2010/05/06 | 0 | 0 | 0 | 7,970 | 0 |
2010/04/30 | 7,970 | 7,970 | 7,970 | 7,970 | 100 |
2010/04/28 | 0 | 0 | 0 | 7,970 | 0 |
2010/04/27 | 0 | 0 | 0 | 7,970 | 0 |
2010/04/26 | 7,970 | 7,970 | 7,970 | 7,970 | 100 |
2010/04/23 | 0 | 0 | 0 | 7,970 | 0 |
2010/04/22 | 0 | 0 | 0 | 7,970 | 0 |
2010/04/21 | 7,970 | 7,970 | 7,970 | 7,970 | 100 |
2010/04/20 | 7,970 | 7,970 | 7,970 | 7,970 | 100 |
2010/04/19 | 7,970 | 7,970 | 7,970 | 7,970 | 200 |
2010/04/16 | 0 | 0 | 0 | 8,000 | 0 |
2010/04/15 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
2010/04/14 | 0 | 0 | 0 | 8,100 | 0 |
2010/04/13 | 0 | 0 | 0 | 8,100 | 0 |
2010/04/12 | 8,010 | 8,100 | 8,010 | 8,100 | 200 |
2010/04/09 | 0 | 0 | 0 | 8,010 | 0 |
2010/04/08 | 0 | 0 | 0 | 8,010 | 0 |
2010/04/07 | 8,010 | 8,010 | 8,010 | 8,010 | 100 |
2010/04/06 | 0 | 0 | 0 | 8,130 | 0 |
2010/04/05 | 8,130 | 8,130 | 8,130 | 8,130 | 100 |
2010/04/02 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
2010/04/01 | 0 | 0 | 0 | 8,000 | 0 |
2010/03/29 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
2010/03/26 | 8,380 | 8,380 | 8,380 | 8,380 | 100 |
2010/03/25 | 8,300 | 8,390 | 8,300 | 8,390 | 300 |
2010/03/24 | 8,300 | 8,360 | 8,300 | 8,360 | 300 |
2010/03/23 | 8,210 | 8,210 | 8,210 | 8,210 | 100 |
2010/03/19 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2010/03/18 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2010/03/17 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2010/03/16 | 8,290 | 8,300 | 8,290 | 8,300 | 200 |
2010/03/15 | 8,160 | 8,160 | 8,130 | 8,130 | 200 |
2010/03/12 | 8,160 | 8,160 | 8,160 | 8,160 | 100 |
2010/03/11 | 8,150 | 8,290 | 8,150 | 8,290 | 300 |
2010/03/10 | 8,150 | 8,160 | 8,150 | 8,160 | 200 |
2010/03/08 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
2010/03/05 | 8,110 | 8,110 | 8,000 | 8,000 | 300 |
2010/03/04 | 8,240 | 8,240 | 8,210 | 8,210 | 300 |
2010/03/03 | 8,230 | 8,230 | 8,230 | 8,230 | 100 |
2010/03/02 | 8,310 | 8,310 | 8,310 | 8,310 | 100 |
2010/03/01 | 8,310 | 8,310 | 8,310 | 8,310 | 100 |
2010/02/26 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
2010/02/22 | 8,600 | 8,600 | 8,600 | 8,600 | 100 |
2010/02/18 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2010/02/16 | 8,260 | 8,260 | 8,260 | 8,260 | 200 |
2010/02/15 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2010/02/10 | 8,430 | 8,430 | 8,430 | 8,430 | 200 |
2010/02/05 | 8,460 | 8,460 | 8,460 | 8,460 | 100 |
2010/02/04 | 8,310 | 8,360 | 8,310 | 8,360 | 200 |
2010/02/03 | 8,310 | 8,310 | 8,310 | 8,310 | 100 |
2010/02/02 | 8,400 | 8,400 | 8,300 | 8,300 | 200 |
2010/01/29 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2010/01/28 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2010/01/27 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2010/01/22 | 8,400 | 8,400 | 8,400 | 8,400 | 200 |
2010/01/20 | 8,280 | 8,280 | 8,280 | 8,280 | 100 |
2010/01/19 | 8,280 | 8,280 | 8,280 | 8,280 | 100 |
2010/01/15 | 8,400 | 8,400 | 8,400 | 8,400 | 200 |
2010/01/13 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
2010/01/07 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
2010/01/06 | 8,590 | 8,590 | 8,590 | 8,590 | 200 |