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 |
---|---|---|---|---|---|
2012/12/28 | 6,100 | 6,200 | 6,100 | 6,200 | 300 |
2012/12/27 | 6,140 | 6,140 | 6,140 | 6,140 | 100 |
2012/12/26 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2012/12/25 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
2012/12/21 | 6,080 | 6,080 | 6,080 | 6,080 | 100 |
2012/12/20 | 6,060 | 6,060 | 6,000 | 6,000 | 500 |
2012/12/19 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
2012/12/18 | 6,090 | 6,090 | 6,090 | 6,090 | 200 |
2012/12/17 | 6,040 | 6,040 | 6,020 | 6,020 | 200 |
2012/12/12 | 6,010 | 6,010 | 6,010 | 6,010 | 500 |
2012/12/11 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
2012/12/06 | 6,040 | 6,040 | 6,040 | 6,040 | 100 |
2012/12/05 | 6,000 | 6,000 | 6,000 | 6,000 | 400 |
2012/12/03 | 6,040 | 6,090 | 6,040 | 6,090 | 200 |
2012/11/29 | 6,080 | 6,080 | 6,080 | 6,080 | 100 |
2012/11/26 | 6,080 | 6,080 | 6,080 | 6,080 | 100 |
2012/11/21 | 6,000 | 6,000 | 6,000 | 6,000 | 200 |
2012/11/20 | 6,010 | 6,010 | 6,000 | 6,000 | 300 |
2012/11/16 | 6,100 | 6,100 | 6,100 | 6,100 | 200 |
2012/11/15 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
2012/11/09 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
2012/11/06 | 6,090 | 6,090 | 6,010 | 6,010 | 200 |
2012/11/02 | 6,040 | 6,040 | 6,000 | 6,000 | 200 |
2012/11/01 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
2012/10/29 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
2012/10/25 | 5,930 | 5,930 | 5,910 | 5,910 | 300 |
2012/10/24 | 6,010 | 6,010 | 5,930 | 5,930 | 300 |
2012/10/23 | 6,040 | 6,040 | 6,040 | 6,040 | 100 |
2012/10/22 | 6,020 | 6,020 | 6,020 | 6,020 | 100 |
2012/10/17 | 6,040 | 6,040 | 6,040 | 6,040 | 200 |
2012/10/16 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
2012/10/09 | 5,910 | 5,910 | 5,910 | 5,910 | 100 |
2012/09/28 | 5,910 | 5,910 | 5,910 | 5,910 | 100 |
2012/09/27 | 5,910 | 5,910 | 5,910 | 5,910 | 100 |
2012/09/26 | 5,970 | 5,970 | 5,930 | 5,930 | 200 |
2012/09/25 | 6,100 | 6,110 | 6,100 | 6,110 | 200 |
2012/09/24 | 6,100 | 6,100 | 6,020 | 6,020 | 300 |
2012/09/21 | 6,060 | 6,070 | 6,060 | 6,070 | 200 |
2012/09/20 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
2012/09/18 | 6,070 | 6,090 | 6,070 | 6,090 | 300 |
2012/09/14 | 6,000 | 6,070 | 6,000 | 6,070 | 200 |
2012/09/13 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
2012/09/12 | 6,080 | 6,080 | 5,950 | 5,960 | 600 |
2012/09/10 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2012/09/06 | 6,040 | 6,040 | 6,040 | 6,040 | 100 |
2012/08/31 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2012/08/30 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2012/08/29 | 6,080 | 6,080 | 6,080 | 6,080 | 100 |
2012/08/28 | 6,080 | 6,080 | 6,080 | 6,080 | 100 |
2012/08/16 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
2012/08/15 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
2012/08/10 | 6,030 | 6,030 | 6,020 | 6,020 | 300 |
2012/08/07 | 6,080 | 6,080 | 6,080 | 6,080 | 100 |
2012/08/06 | 5,980 | 6,080 | 5,980 | 6,080 | 200 |
2012/08/03 | 6,010 | 6,100 | 6,000 | 6,000 | 300 |
2012/08/01 | 6,070 | 6,100 | 6,050 | 6,100 | 300 |
2012/07/31 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2012/07/27 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
2012/07/24 | 6,020 | 6,020 | 6,010 | 6,010 | 200 |
2012/07/17 | 6,020 | 6,020 | 6,020 | 6,020 | 100 |
2012/07/13 | 6,020 | 6,020 | 6,020 | 6,020 | 100 |
2012/07/11 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2012/07/09 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2012/07/05 | 6,000 | 6,000 | 6,000 | 6,000 | 200 |
2012/07/03 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
2012/07/02 | 6,000 | 6,000 | 5,920 | 5,920 | 300 |
2012/06/28 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2012/06/25 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
2012/06/18 | 6,050 | 6,050 | 6,000 | 6,000 | 200 |
2012/06/15 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
2012/06/14 | 6,200 | 6,200 | 6,100 | 6,100 | 200 |
2012/06/13 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2012/06/05 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2012/05/31 | 6,300 | 6,300 | 6,300 | 6,300 | 200 |
2012/05/30 | 6,300 | 6,300 | 6,300 | 6,300 | 300 |
2012/05/29 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
2012/05/25 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
2012/05/24 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
2012/05/18 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
2012/05/17 | 6,020 | 6,020 | 6,000 | 6,000 | 200 |
2012/05/16 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
2012/05/15 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
2012/05/14 | 6,080 | 6,080 | 6,050 | 6,050 | 300 |
2012/05/11 | 6,160 | 6,160 | 6,060 | 6,060 | 200 |
2012/05/10 | 6,060 | 6,060 | 6,060 | 6,060 | 200 |
2012/05/09 | 6,020 | 6,020 | 6,020 | 6,020 | 100 |
2012/05/01 | 6,060 | 6,060 | 6,060 | 6,060 | 100 |
2012/04/27 | 6,060 | 6,060 | 6,060 | 6,060 | 100 |
2012/04/26 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
2012/04/18 | 6,100 | 6,100 | 6,060 | 6,060 | 200 |
2012/04/16 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2012/04/12 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
2012/04/11 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
2012/04/10 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
2012/04/09 | 6,080 | 6,160 | 6,080 | 6,160 | 200 |
2012/04/05 | 6,060 | 6,060 | 6,060 | 6,060 | 200 |
2012/04/04 | 6,080 | 6,080 | 6,060 | 6,060 | 300 |
2012/04/03 | 6,150 | 6,150 | 6,150 | 6,150 | 100 |
2012/03/29 | 6,410 | 6,410 | 6,410 | 6,410 | 100 |
2012/03/28 | 6,470 | 6,470 | 6,470 | 6,470 | 100 |
2012/03/27 | 6,510 | 6,510 | 6,490 | 6,500 | 300 |
2012/03/26 | 6,530 | 6,530 | 6,530 | 6,530 | 100 |
2012/03/22 | 6,390 | 6,460 | 6,390 | 6,460 | 300 |
2012/03/21 | 6,360 | 6,360 | 6,360 | 6,360 | 100 |
2012/03/19 | 6,360 | 6,360 | 6,360 | 6,360 | 100 |
2012/03/16 | 6,250 | 6,250 | 6,250 | 6,250 | 100 |
2012/03/14 | 6,370 | 6,370 | 6,350 | 6,350 | 200 |
2012/03/09 | 6,400 | 6,400 | 6,380 | 6,380 | 200 |
2012/03/06 | 6,400 | 6,500 | 6,400 | 6,400 | 300 |
2012/03/01 | 6,600 | 6,600 | 6,400 | 6,400 | 200 |
2012/02/29 | 6,500 | 6,500 | 6,500 | 6,500 | 100 |
2012/02/28 | 6,500 | 6,600 | 6,500 | 6,500 | 300 |
2012/02/27 | 6,380 | 6,380 | 6,380 | 6,380 | 100 |
2012/02/21 | 6,380 | 6,380 | 6,380 | 6,380 | 200 |
2012/02/20 | 6,210 | 6,280 | 6,210 | 6,280 | 300 |
2012/02/17 | 6,240 | 6,250 | 6,210 | 6,210 | 300 |
2012/02/16 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
2012/02/15 | 6,180 | 6,180 | 6,180 | 6,180 | 100 |
2012/02/10 | 6,130 | 6,180 | 6,130 | 6,180 | 200 |
2012/02/09 | 6,130 | 6,130 | 6,130 | 6,130 | 100 |
2012/02/07 | 6,180 | 6,180 | 6,180 | 6,180 | 100 |
2012/02/02 | 6,180 | 6,180 | 6,180 | 6,180 | 100 |
2012/01/31 | 6,180 | 6,180 | 6,180 | 6,180 | 100 |
2012/01/30 | 6,280 | 6,280 | 6,180 | 6,180 | 200 |
2012/01/27 | 6,180 | 6,180 | 6,180 | 6,180 | 100 |
2012/01/26 | 6,200 | 6,200 | 6,200 | 6,200 | 200 |
2012/01/25 | 6,190 | 6,200 | 6,190 | 6,200 | 200 |
2012/01/23 | 6,160 | 6,160 | 6,160 | 6,160 | 100 |
2012/01/20 | 6,200 | 6,200 | 6,160 | 6,160 | 200 |
2012/01/19 | 6,210 | 6,210 | 6,210 | 6,210 | 200 |
2012/01/16 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
2012/01/13 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
2012/01/12 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
2012/01/10 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |