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
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

このページの先頭へ