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
2014/12/29 7,690 7,950 7,690 7,950 200
2014/12/26 7,680 7,680 7,680 7,680 200
2014/12/25 7,800 7,800 7,800 7,800 200
2014/12/24 7,800 7,800 7,800 7,800 100
2014/12/22 7,950 7,950 7,950 7,950 100
2014/12/18 7,950 7,950 7,950 7,950 100
2014/12/17 7,900 7,900 7,900 7,900 100
2014/12/16 7,800 7,800 7,800 7,800 200
2014/12/12 7,800 7,800 7,800 7,800 100
2014/12/10 7,720 7,720 7,720 7,720 100
2014/12/09 7,580 7,580 7,580 7,580 100
2014/12/08 7,640 7,650 7,640 7,650 200
2014/12/05 7,590 7,590 7,590 7,590 200
2014/12/04 7,600 7,600 7,600 7,600 100
2014/12/03 7,600 7,650 7,550 7,650 400
2014/12/01 7,650 7,650 7,530 7,530 300
2014/11/28 7,620 7,650 7,620 7,650 200
2014/11/27 7,620 7,620 7,620 7,620 100
2014/11/21 7,520 7,520 7,520 7,520 100
2014/11/20 7,570 7,570 7,570 7,570 200
2014/11/14 7,630 7,660 7,630 7,660 200
2014/11/10 7,600 7,600 7,600 7,600 100
2014/11/07 7,600 7,600 7,600 7,600 100
2014/11/05 7,600 7,600 7,600 7,600 100
2014/11/04 7,670 7,670 7,660 7,660 300
2014/10/31 7,650 7,650 7,650 7,650 100
2014/10/30 7,510 7,510 7,500 7,500 200
2014/10/27 7,410 7,410 7,410 7,410 100
2014/10/24 7,460 7,460 7,460 7,460 100
2014/10/22 7,500 7,550 7,500 7,550 400
2014/10/21 7,410 7,410 7,410 7,410 200
2014/10/17 7,420 7,420 7,410 7,410 200
2014/10/16 7,420 7,420 7,420 7,420 100
2014/10/10 7,500 7,500 7,500 7,500 100
2014/10/09 7,580 7,580 7,550 7,550 200
2014/10/07 7,610 7,610 7,610 7,610 100
2014/10/06 7,610 7,610 7,610 7,610 100
2014/10/03 7,640 7,640 7,640 7,640 100
2014/10/02 7,620 7,620 7,580 7,580 400
2014/09/30 7,650 7,650 7,650 7,650 100
2014/09/29 7,710 7,710 7,710 7,710 100
2014/09/26 7,600 7,710 7,560 7,710 400
2014/09/25 8,000 8,000 8,000 8,000 200
2014/09/24 8,000 8,000 7,900 7,980 400
2014/09/22 7,930 7,940 7,890 7,890 300
2014/09/19 7,900 7,900 7,860 7,860 300
2014/09/17 7,870 7,870 7,870 7,870 100
2014/09/11 7,900 7,900 7,900 7,900 100
2014/09/09 7,800 7,800 7,800 7,800 100
2014/09/08 7,780 7,780 7,780 7,780 100
2014/09/05 7,800 7,800 7,800 7,800 100
2014/09/04 7,800 7,800 7,800 7,800 100
2014/09/02 7,750 7,880 7,750 7,880 200
2014/09/01 7,750 7,750 7,600 7,600 200
2014/08/29 7,750 7,750 7,750 7,750 100
2014/08/28 7,750 7,750 7,740 7,740 200
2014/08/26 7,750 7,750 7,750 7,750 200
2014/08/19 7,650 7,650 7,650 7,650 100
2014/08/18 7,610 7,760 7,610 7,760 300
2014/08/14 7,890 7,890 7,710 7,710 200
2014/08/13 7,710 7,710 7,710 7,710 100
2014/08/12 7,740 7,750 7,740 7,750 200
2014/08/11 7,700 7,700 7,700 7,700 100
2014/08/07 7,560 7,560 7,560 7,560 100
2014/08/01 7,630 7,630 7,630 7,630 100
2014/07/31 7,610 7,620 7,610 7,620 200
2014/07/29 7,680 7,680 7,500 7,500 300
2014/07/28 7,680 7,680 7,680 7,680 100
2014/07/24 7,490 7,490 7,490 7,490 100
2014/07/23 7,490 7,490 7,490 7,490 100
2014/07/22 7,500 7,500 7,500 7,500 100
2014/07/17 7,500 7,500 7,500 7,500 200
2014/07/16 7,500 7,500 7,500 7,500 200
2014/07/15 7,600 7,700 7,530 7,530 500
2014/07/14 7,500 7,500 7,500 7,500 300
2014/07/11 7,500 7,500 7,500 7,500 100
2014/07/09 7,540 7,540 7,540 7,540 100
2014/07/07 7,440 7,530 7,410 7,530 400
2014/07/03 7,600 7,600 7,550 7,550 200
2014/06/30 7,500 7,500 7,500 7,500 100
2014/06/20 7,500 7,500 7,500 7,500 200
2014/06/16 7,490 7,490 7,490 7,490 100
2014/06/12 7,360 7,360 7,360 7,360 200
2014/06/09 7,400 7,500 7,400 7,500 200
2014/06/06 7,330 7,330 7,330 7,330 100
2014/06/03 7,420 7,420 7,400 7,400 200
2014/05/30 7,360 7,360 7,360 7,360 100
2014/05/29 7,280 7,280 7,280 7,280 100
2014/05/28 7,380 7,380 7,380 7,380 100
2014/05/27 7,360 7,360 7,280 7,280 300
2014/05/22 7,230 7,270 7,230 7,270 200
2014/05/21 7,230 7,230 7,230 7,230 100
2014/05/19 7,230 7,230 7,230 7,230 100
2014/05/13 7,220 7,230 7,220 7,230 200
2014/05/12 7,260 7,260 7,250 7,250 200
2014/05/09 7,350 7,350 7,260 7,260 200
2014/05/08 7,290 7,290 7,290 7,290 100
2014/05/07 7,400 7,400 7,290 7,290 200
2014/05/02 7,300 7,300 7,300 7,300 100
2014/04/30 7,280 7,280 7,280 7,280 100
2014/04/25 7,200 7,200 7,200 7,200 100
2014/04/17 7,180 7,180 7,180 7,180 100
2014/04/16 7,220 7,220 7,220 7,220 100
2014/04/15 7,220 7,220 7,220 7,220 100
2014/04/08 7,200 7,220 7,200 7,220 400
2014/04/04 7,300 7,300 7,300 7,300 200
2014/04/03 7,350 7,350 7,350 7,350 100
2014/04/02 7,200 7,250 7,200 7,250 200
2014/03/31 7,220 7,220 7,220 7,220 100
2014/03/26 7,500 7,550 7,500 7,550 300
2014/03/25 7,800 7,800 7,400 7,400 700
2014/03/24 7,600 7,600 7,600 7,600 200
2014/03/20 7,410 7,450 7,400 7,450 300
2014/03/19 7,450 7,450 7,450 7,450 100
2014/03/17 7,360 7,450 7,360 7,450 300
2014/03/14 7,350 7,350 7,350 7,350 100
2014/03/12 7,400 7,400 7,400 7,400 300
2014/03/07 7,550 7,550 7,550 7,550 200
2014/03/05 7,470 7,470 7,470 7,470 100
2014/02/28 7,440 7,440 7,430 7,430 200
2014/02/27 7,400 7,400 7,400 7,400 100
2014/02/26 7,350 7,440 7,320 7,440 300
2014/02/25 7,350 7,350 7,350 7,350 100
2014/02/21 7,440 7,440 7,440 7,440 100
2014/02/20 7,450 7,450 7,450 7,450 100
2014/02/12 7,490 7,500 7,380 7,500 300
2014/02/10 7,400 7,400 7,400 7,400 100
2014/02/07 7,300 7,300 7,300 7,300 400
2014/02/06 7,310 7,310 7,310 7,310 100
2014/02/05 7,650 7,650 7,210 7,210 900
2014/02/04 7,500 7,500 7,360 7,360 500
2014/02/03 7,700 7,700 7,550 7,550 200
2014/01/31 7,700 7,700 7,700 7,700 100
2014/01/30 7,550 7,550 7,550 7,550 100
2014/01/29 7,400 7,400 7,400 7,400 100
2014/01/28 7,360 7,360 7,360 7,360 100
2014/01/27 7,500 7,500 7,500 7,500 100
2014/01/22 7,410 7,410 7,410 7,410 100
2014/01/20 7,550 7,550 7,550 7,550 100
2014/01/15 7,550 7,550 7,550 7,550 100
2014/01/10 7,800 7,800 7,800 7,800 100
2014/01/07 7,270 7,400 7,270 7,400 200
2014/01/06 7,250 7,300 7,250 7,300 400

このページの先頭へ