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
2013/12/30 7,250 7,250 7,250 7,250 100
2013/12/27 7,210 7,210 7,210 7,210 100
2013/12/26 7,180 7,280 7,160 7,160 300
2013/12/25 7,210 7,210 7,070 7,070 400
2013/12/24 7,240 7,240 7,100 7,100 800
2013/12/20 7,220 7,230 7,220 7,230 200
2013/12/19 7,150 7,270 7,150 7,170 700
2013/12/18 7,180 7,180 7,170 7,170 300
2013/12/17 7,200 7,200 7,190 7,190 300
2013/12/16 7,200 7,200 7,200 7,200 100
2013/12/13 7,270 7,270 7,270 7,270 100
2013/12/12 7,200 7,200 7,190 7,190 300
2013/12/11 7,170 7,250 7,170 7,250 300
2013/12/10 7,230 7,280 7,230 7,280 200
2013/12/09 7,260 7,260 7,260 7,260 100
2013/12/06 7,210 7,210 7,200 7,200 200
2013/12/05 7,220 7,260 7,220 7,240 400
2013/12/04 7,260 7,300 7,260 7,280 600
2013/12/02 7,240 7,280 7,240 7,280 300
2013/11/29 7,190 7,190 7,190 7,190 100
2013/11/28 7,190 7,240 7,190 7,240 200
2013/11/26 7,190 7,190 7,180 7,180 200
2013/11/25 7,160 7,190 7,160 7,190 300
2013/11/22 7,300 7,300 7,230 7,230 200
2013/11/18 7,310 7,310 7,310 7,310 100
2013/11/15 7,200 7,200 7,200 7,200 200
2013/11/14 7,280 7,280 7,280 7,280 100
2013/11/12 7,250 7,250 7,200 7,200 200
2013/11/11 7,400 7,400 7,250 7,250 300
2013/11/08 7,280 7,290 7,230 7,290 300
2013/11/07 7,210 7,210 7,210 7,210 100
2013/11/06 7,300 7,300 7,300 7,300 100
2013/11/05 7,250 7,250 7,250 7,250 100
2013/11/01 7,200 7,200 7,170 7,170 300
2013/10/29 7,230 7,230 7,230 7,230 100
2013/10/28 7,160 7,160 7,150 7,150 200
2013/10/25 7,150 7,150 7,150 7,150 200
2013/10/21 7,200 7,200 7,150 7,150 200
2013/10/18 7,100 7,100 7,100 7,100 200
2013/10/17 7,250 7,250 7,250 7,250 300
2013/10/16 7,300 7,300 7,300 7,300 100
2013/10/15 7,260 7,350 7,260 7,350 200
2013/10/11 7,400 7,400 7,350 7,350 200
2013/10/08 7,350 7,350 7,350 7,350 100
2013/10/02 7,400 7,400 7,250 7,250 200
2013/09/26 7,400 7,400 7,340 7,350 400
2013/09/25 7,510 7,510 7,500 7,500 200
2013/09/24 7,650 7,650 7,520 7,520 200
2013/09/20 7,640 7,650 7,640 7,650 200
2013/09/19 7,600 7,600 7,600 7,600 100
2013/09/18 7,450 7,600 7,450 7,600 200
2013/09/17 7,500 7,500 7,500 7,500 100
2013/09/13 7,450 7,450 7,450 7,450 100
2013/09/11 7,500 7,500 7,500 7,500 500
2013/09/09 7,400 7,400 7,400 7,400 100
2013/09/06 7,450 7,450 7,430 7,430 200
2013/09/02 7,430 7,430 7,430 7,430 200
2013/08/30 7,430 7,430 7,430 7,430 100
2013/08/27 7,550 7,690 7,550 7,690 300
2013/08/23 7,400 7,400 7,400 7,400 200
2013/08/22 7,450 7,450 7,450 7,450 300
2013/08/21 7,450 7,450 7,450 7,450 100
2013/08/16 7,400 7,450 7,400 7,450 200
2013/08/13 7,400 7,400 7,400 7,400 200
2013/08/12 7,530 7,530 7,380 7,380 300
2013/08/08 7,530 7,530 7,530 7,530 100
2013/08/07 7,500 7,500 7,500 7,500 100
2013/08/05 7,730 7,730 7,730 7,730 200
2013/08/02 7,280 7,280 7,280 7,280 100
2013/07/29 7,500 7,500 7,500 7,500 100
2013/07/25 7,390 7,390 7,390 7,390 200
2013/07/24 7,100 7,100 7,100 7,100 100
2013/07/23 7,110 7,400 7,110 7,400 300
2013/07/22 7,100 7,100 7,100 7,100 100
2013/07/19 7,150 7,150 7,150 7,150 200
2013/07/18 7,000 7,000 7,000 7,000 100
2013/07/17 7,050 7,050 7,050 7,050 200
2013/07/16 7,000 7,000 7,000 7,000 200
2013/07/12 7,000 7,000 7,000 7,000 200
2013/07/11 7,000 7,000 7,000 7,000 100
2013/07/10 6,950 6,950 6,910 6,910 200
2013/07/08 7,000 7,000 7,000 7,000 100
2013/07/05 6,900 6,990 6,900 6,990 300
2013/07/01 7,000 7,000 6,900 6,900 300
2013/06/28 6,990 6,990 6,990 6,990 100
2013/06/27 7,000 7,000 6,850 6,900 400
2013/06/26 7,000 7,000 7,000 7,000 100
2013/06/21 6,950 6,950 6,950 6,950 200
2013/06/14 6,890 6,990 6,890 6,990 200
2013/06/11 6,990 6,990 6,990 6,990 100
2013/06/10 6,900 6,900 6,900 6,900 100
2013/06/07 7,000 7,000 7,000 7,000 100
2013/06/06 6,950 7,000 6,930 7,000 500
2013/06/05 6,950 7,000 6,950 7,000 200
2013/06/04 6,950 6,950 6,950 6,950 100
2013/05/31 7,000 7,000 7,000 7,000 100
2013/05/29 6,960 6,960 6,960 6,960 100
2013/05/27 7,000 7,050 7,000 7,000 900
2013/05/24 7,100 7,100 7,100 7,100 200
2013/05/23 7,020 7,020 7,000 7,010 400
2013/05/22 7,100 7,100 7,100 7,100 100
2013/05/21 7,040 7,100 7,020 7,020 400
2013/05/20 7,000 7,000 7,000 7,000 600
2013/05/17 7,000 7,050 7,000 7,050 300
2013/05/16 7,060 7,060 7,000 7,000 500
2013/05/15 7,070 7,070 7,060 7,060 300
2013/05/14 7,010 7,010 7,010 7,010 500
2013/05/13 7,150 7,150 7,100 7,150 400
2013/05/10 7,150 7,150 7,150 7,150 100
2013/05/08 7,000 7,000 7,000 7,000 100
2013/05/07 7,000 7,000 7,000 7,000 200
2013/05/02 6,990 7,400 6,950 6,950 1,200
2013/05/01 7,100 7,100 7,100 7,100 100
2013/04/30 7,100 7,100 7,000 7,000 300
2013/04/24 7,090 7,100 7,090 7,100 200
2013/04/23 7,010 7,010 7,010 7,010 100
2013/04/18 7,100 7,100 7,100 7,100 100
2013/04/17 7,200 7,200 7,200 7,200 100
2013/04/16 7,000 7,190 7,000 7,190 400
2013/04/15 7,100 7,100 7,100 7,100 100
2013/04/12 7,150 7,150 7,150 7,150 100
2013/04/11 7,150 7,150 7,150 7,150 100
2013/04/09 7,000 7,000 7,000 7,000 100
2013/04/08 6,930 7,150 6,900 7,150 300
2013/04/05 6,820 6,930 6,820 6,930 200
2013/04/04 6,900 6,900 6,800 6,800 300
2013/04/03 6,800 6,800 6,800 6,800 100
2013/04/01 7,050 7,050 6,950 7,050 300
2013/03/29 6,940 6,960 6,940 6,960 300
2013/03/27 6,870 6,870 6,870 6,870 300
2013/03/26 7,530 7,540 7,450 7,500 400
2013/03/25 7,500 7,500 7,450 7,450 400
2013/03/22 7,500 7,500 7,500 7,500 100
2013/03/21 7,500 7,500 7,500 7,500 200
2013/03/19 7,490 7,490 7,330 7,330 400
2013/03/18 7,500 7,500 7,500 7,500 100
2013/03/13 7,440 7,440 7,440 7,440 100
2013/03/12 7,500 7,500 7,500 7,500 200
2013/03/11 7,150 7,220 7,150 7,220 400
2013/03/08 7,500 7,550 7,450 7,450 400
2013/03/06 7,500 7,500 7,460 7,500 300
2013/03/05 7,440 7,500 7,440 7,500 500
2013/02/28 7,300 7,300 7,300 7,300 200
2013/02/27 7,200 7,200 7,200 7,200 100
2013/02/26 6,900 6,950 6,900 6,950 200
2013/02/20 7,010 7,010 6,900 6,900 500
2013/02/19 7,150 7,150 7,150 7,150 100
2013/02/18 7,000 7,050 7,000 7,050 300
2013/02/15 7,000 7,000 7,000 7,000 100
2013/02/08 7,000 7,000 7,000 7,000 200
2013/02/06 6,850 7,000 6,650 7,000 700
2013/02/05 6,850 6,850 6,850 6,850 100
2013/02/04 6,800 6,800 6,800 6,800 200
2013/02/01 6,700 6,700 6,700 6,700 100
2013/01/30 6,700 6,700 6,700 6,700 600
2013/01/29 6,750 6,750 6,750 6,750 100
2013/01/25 6,720 6,800 6,720 6,800 500
2013/01/18 6,800 6,800 6,800 6,800 100
2013/01/16 6,840 6,840 6,840 6,840 100
2013/01/15 6,530 6,680 6,530 6,680 300
2013/01/10 6,500 6,500 6,500 6,500 200
2013/01/09 6,430 6,430 6,430 6,430 100
2013/01/08 6,420 6,420 6,420 6,420 100
2013/01/07 6,390 6,390 6,390 6,390 100
2013/01/04 6,390 6,390 6,390 6,390 100

このページの先頭へ