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
2011/12/29 6,100 6,100 6,100 6,100 100
2011/12/28 6,100 6,100 6,100 6,100 100
2011/12/26 6,100 6,100 6,100 6,100 100
2011/12/20 6,050 6,050 6,050 6,050 100
2011/12/19 6,050 6,050 6,050 6,050 100
2011/12/13 6,500 6,500 6,500 6,500 100
2011/12/08 6,000 6,000 6,000 6,000 300
2011/12/06 6,000 6,000 6,000 6,000 100
2011/12/02 6,000 6,000 6,000 6,000 200
2011/11/30 6,010 6,010 6,010 6,010 200
2011/11/29 6,200 6,200 6,200 6,200 100
2011/11/28 6,250 6,250 6,250 6,250 100
2011/11/25 0 0 0 6,200 0
2011/11/24 6,200 6,200 6,200 6,200 100
2011/11/22 0 0 0 6,200 0
2011/11/21 0 0 0 6,200 0
2011/11/18 0 0 0 6,200 0
2011/11/17 0 0 0 6,200 0
2011/11/16 0 0 0 6,200 0
2011/11/15 6,200 6,200 6,200 6,200 100
2011/11/14 0 0 0 6,300 0
2011/11/11 0 0 0 6,300 0
2011/11/10 0 0 0 6,300 0
2011/11/09 6,300 6,300 6,300 6,300 100
2011/11/08 0 0 0 6,300 0
2011/11/07 0 0 0 6,300 0
2011/11/04 0 0 0 6,300 0
2011/11/02 0 0 0 6,300 0
2011/11/01 0 0 0 6,300 0
2011/10/31 0 0 0 6,300 0
2011/10/28 0 0 0 6,300 0
2011/10/27 0 0 0 6,300 0
2011/10/26 0 0 0 6,300 0
2011/10/25 6,300 6,300 6,300 6,300 100
2011/10/24 0 0 0 6,300 0
2011/10/21 0 0 0 6,300 0
2011/10/20 6,300 6,300 6,300 6,300 100
2011/10/19 0 0 0 6,200 0
2011/10/18 0 0 0 6,200 0
2011/10/17 0 0 0 6,200 0
2011/10/14 0 0 0 6,200 0
2011/10/13 0 0 0 6,200 0
2011/10/12 6,200 6,200 6,200 6,200 100
2011/10/11 6,300 6,300 6,300 6,300 100
2011/10/07 0 0 0 6,300 0
2011/10/06 0 0 0 6,300 0
2011/10/05 6,320 6,320 6,300 6,300 300
2011/10/04 6,420 6,420 6,420 6,420 100
2011/10/03 6,500 6,500 6,500 6,500 100
2011/09/30 6,480 6,480 6,480 6,480 100
2011/09/29 0 0 0 6,800 0
2011/09/28 0 0 0 6,800 0
2011/09/27 6,750 6,800 6,750 6,800 200
2011/09/26 6,600 6,790 6,420 6,790 500
2011/09/22 0 0 0 6,930 0
2011/09/21 0 0 0 6,930 0
2011/09/20 0 0 0 6,930 0
2011/09/16 0 0 0 6,930 0
2011/09/15 6,930 6,930 6,930 6,930 200
2011/09/14 0 0 0 6,930 0
2011/09/13 0 0 0 6,930 0
2011/09/12 6,560 6,930 6,510 6,930 600
2011/09/09 0 0 0 6,530 0
2011/09/08 0 0 0 6,530 0
2011/09/07 0 0 0 6,530 0
2011/09/06 0 0 0 6,530 0
2011/09/05 6,530 6,530 6,530 6,530 100
2011/09/02 0 0 0 6,500 0
2011/09/01 0 0 0 6,500 0
2011/08/31 0 0 0 6,500 0
2011/08/30 0 0 0 6,500 0
2011/08/29 0 0 0 6,500 0
2011/08/26 0 0 0 6,500 0
2011/08/25 0 0 0 6,500 0
2011/08/24 0 0 0 6,500 0
2011/08/23 0 0 0 6,500 0
2011/08/22 6,500 6,500 6,500 6,500 100
2011/08/19 0 0 0 6,500 0
2011/08/18 0 0 0 6,500 0
2011/08/17 6,530 6,530 6,500 6,500 200
2011/08/16 0 0 0 6,930 0
2011/08/15 0 0 0 6,930 0
2011/08/12 0 0 0 6,930 0
2011/08/11 0 0 0 6,930 0
2011/08/10 0 0 0 6,930 0
2011/08/09 6,430 6,930 6,430 6,930 200
2011/08/08 6,450 6,450 6,450 6,450 100
2011/08/05 0 0 0 6,450 0
2011/08/04 6,450 6,450 6,450 6,450 100
2011/08/03 6,500 6,500 6,500 6,500 300
2011/08/02 0 0 0 6,800 0
2011/08/01 0 0 0 6,800 0
2011/07/29 0 0 0 6,800 0
2011/07/28 0 0 0 6,800 0
2011/07/27 6,800 6,800 6,800 6,800 100
2011/07/26 0 0 0 6,800 0
2011/07/25 0 0 0 6,800 0
2011/07/22 0 0 0 6,800 0
2011/07/21 0 0 0 6,800 0
2011/07/20 0 0 0 6,800 0
2011/07/19 0 0 0 6,800 0
2011/07/15 0 0 0 6,800 0
2011/07/14 6,800 6,800 6,800 6,800 100
2011/07/13 6,950 6,950 6,950 6,950 100
2011/07/12 6,800 6,800 6,800 6,800 100
2011/07/11 6,400 6,400 6,400 6,400 100
2011/07/08 6,410 6,410 6,410 6,410 100
2011/07/07 6,520 6,520 6,520 6,520 100
2011/07/06 6,420 6,420 6,420 6,420 100
2011/07/05 0 0 0 6,400 0
2011/07/04 0 0 0 6,400 0
2011/07/01 0 0 0 6,400 0
2011/06/30 6,400 6,400 6,400 6,400 100
2011/06/29 0 0 0 6,300 0
2011/06/28 6,300 6,300 6,300 6,300 100
2011/06/27 0 0 0 6,300 0
2011/06/24 6,300 6,300 6,300 6,300 100
2011/06/23 6,400 6,400 6,400 6,400 100
2011/06/22 0 0 0 6,500 0
2011/06/21 0 0 0 6,500 0
2011/06/20 0 0 0 6,500 0
2011/06/17 0 0 0 6,500 0
2011/06/16 0 0 0 6,500 0
2011/06/15 0 0 0 6,500 0
2011/06/14 0 0 0 6,500 0
2011/06/13 6,520 6,520 6,500 6,500 200
2011/06/10 0 0 0 6,700 0
2011/06/09 0 0 0 6,700 0
2011/06/08 0 0 0 6,700 0
2011/06/07 0 0 0 6,700 0
2011/06/06 0 0 0 6,700 0
2011/06/03 0 0 0 6,700 0
2011/06/02 0 0 0 6,700 0
2011/06/01 6,500 6,700 6,500 6,700 200
2011/05/31 0 0 0 6,680 0
2011/05/30 0 0 0 6,680 0
2011/05/27 6,680 6,680 6,680 6,680 100
2011/05/26 0 0 0 6,500 0
2011/05/25 0 0 0 6,500 0
2011/05/24 0 0 0 6,500 0
2011/05/23 0 0 0 6,500 0
2011/05/20 0 0 0 6,500 0
2011/05/19 0 0 0 6,500 0
2011/05/18 6,500 6,500 6,500 6,500 100
2011/05/17 6,600 6,600 6,510 6,510 200
2011/05/16 0 0 0 6,790 0
2011/05/13 0 0 0 6,790 0
2011/05/12 0 0 0 6,790 0
2011/05/11 0 0 0 6,790 0
2011/05/10 6,790 6,790 6,790 6,790 100
2011/05/09 6,950 6,950 6,950 6,950 100
2011/05/06 0 0 0 6,800 0
2011/05/02 0 0 0 6,800 0
2011/04/28 6,800 6,800 6,800 6,800 100
2011/04/27 6,800 6,800 6,800 6,800 100
2011/04/26 0 0 0 6,800 0
2011/04/25 6,500 6,800 6,500 6,800 200
2011/04/22 0 0 0 6,500 0
2011/04/21 0 0 0 6,500 0
2011/04/20 0 0 0 6,500 0
2011/04/19 0 0 0 6,500 0
2011/04/18 6,500 6,500 6,500 6,500 100
2011/04/15 0 0 0 6,330 0
2011/04/14 0 0 0 6,330 0
2011/04/13 6,330 6,330 6,330 6,330 100
2011/04/12 6,500 6,500 6,500 6,500 100
2011/04/11 6,500 6,500 6,500 6,500 100
2011/04/08 0 0 0 6,500 0
2011/04/07 0 0 0 6,500 0
2011/04/06 6,500 6,500 6,500 6,500 100
2011/04/05 6,570 6,580 6,570 6,580 200
2011/04/04 0 0 0 7,000 0
2011/04/01 0 0 0 7,000 0
2011/03/31 0 0 0 7,000 0
2011/03/30 0 0 0 7,000 0
2011/03/29 0 0 0 7,000 0
2011/03/28 7,000 7,000 7,000 7,000 100
2011/03/25 7,000 7,000 7,000 7,000 100
2011/03/24 0 0 0 7,000 0
2011/03/23 0 0 0 7,000 0
2011/03/22 7,000 7,000 7,000 7,000 200
2011/03/18 0 0 0 6,200 0
2011/03/17 6,400 6,400 6,200 6,200 300
2011/03/16 6,200 6,200 6,200 6,200 200
2011/03/15 6,150 6,500 6,150 6,400 500
2011/03/14 6,040 6,040 6,040 6,040 100
2011/03/11 6,800 6,900 6,800 6,900 200
2011/03/10 0 0 0 6,900 0
2011/03/09 6,800 6,900 6,800 6,900 200
2011/03/08 6,900 6,900 6,900 6,900 100
2011/03/07 6,800 6,800 6,800 6,800 100
2011/03/04 6,900 6,900 6,900 6,900 100
2011/03/03 7,000 7,000 7,000 7,000 200
2011/03/02 0 0 0 6,810 0
2011/03/01 6,900 6,900 6,810 6,810 500
2011/02/28 0 0 0 7,000 0
2011/02/25 0 0 0 7,000 0
2011/02/24 0 0 0 7,000 0
2011/02/23 7,000 7,000 7,000 7,000 100
2011/02/22 0 0 0 7,200 0
2011/02/21 0 0 0 7,200 0
2011/02/18 0 0 0 7,200 0
2011/02/17 7,200 7,200 7,200 7,200 200
2011/02/16 7,170 7,170 7,170 7,170 100
2011/02/15 0 0 0 7,000 0
2011/02/14 0 0 0 7,000 0
2011/02/10 7,000 7,000 7,000 7,000 100
2011/02/09 7,000 7,000 7,000 7,000 100
2011/02/08 7,000 7,000 7,000 7,000 100
2011/02/07 6,900 6,900 6,900 6,900 100
2011/02/04 6,700 6,700 6,680 6,680 200
2011/02/03 0 0 0 6,650 0
2011/02/02 0 0 0 6,650 0
2011/02/01 0 0 0 6,650 0
2011/01/31 6,650 6,650 6,650 6,650 100
2011/01/28 0 0 0 6,640 0
2011/01/27 0 0 0 6,640 0
2011/01/26 6,590 6,640 6,590 6,640 300
2011/01/25 6,640 6,640 6,640 6,640 100
2011/01/24 6,900 6,900 6,900 6,900 100
2011/01/21 0 0 0 6,600 0
2011/01/20 6,630 6,630 6,600 6,600 200
2011/01/19 0 0 0 6,570 0
2011/01/18 7,000 7,000 6,570 6,570 400
2011/01/17 6,820 7,000 6,820 7,000 200
2011/01/14 6,520 6,520 6,520 6,520 100
2011/01/13 6,520 6,520 6,520 6,520 500
2011/01/12 0 0 0 6,520 0
2011/01/11 6,520 6,520 6,520 6,520 100
2011/01/07 0 0 0 6,420 0
2011/01/06 0 0 0 6,420 0
2011/01/05 6,420 6,420 6,420 6,420 100
2011/01/04 6,320 6,320 6,320 6,320 100

このページの先頭へ