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
2015/12/29 8,770 8,770 8,770 8,770 100
2015/12/25 8,620 8,770 8,620 8,770 200
2015/12/24 8,770 8,770 8,630 8,630 200
2015/12/22 8,700 8,700 8,700 8,700 200
2015/12/21 8,600 8,600 8,580 8,600 300
2015/12/18 8,600 8,600 8,600 8,600 100
2015/12/17 8,600 8,750 8,600 8,750 400
2015/12/14 8,600 8,600 8,600 8,600 200
2015/12/10 8,600 8,600 8,600 8,600 200
2015/12/09 8,660 8,660 8,600 8,600 300
2015/12/08 8,600 8,600 8,600 8,600 200
2015/12/07 8,650 8,650 8,650 8,650 100
2015/12/02 8,560 8,560 8,560 8,560 100
2015/11/30 8,600 8,600 8,600 8,600 100
2015/11/26 8,600 8,700 8,590 8,590 400
2015/11/25 8,600 8,600 8,580 8,580 200
2015/11/24 8,600 8,700 8,600 8,700 200
2015/11/20 8,600 8,600 8,600 8,600 100
2015/11/19 8,590 8,600 8,590 8,600 200
2015/11/18 8,510 8,510 8,510 8,510 100
2015/11/17 8,590 8,590 8,590 8,590 100
2015/11/16 8,500 8,500 8,500 8,500 200
2015/11/13 8,500 8,550 8,500 8,550 200
2015/11/12 8,450 8,450 8,450 8,450 100
2015/11/11 8,530 8,530 8,530 8,530 100
2015/11/10 8,430 8,430 8,430 8,430 200
2015/11/09 8,450 8,450 8,450 8,450 100
2015/11/05 8,440 8,440 8,440 8,440 100
2015/11/04 8,480 8,590 8,440 8,590 300
2015/11/02 8,410 8,410 8,400 8,410 300
2015/10/30 8,430 8,430 8,430 8,430 100
2015/10/29 8,380 8,380 8,380 8,380 100
2015/10/28 8,450 8,450 8,380 8,380 300
2015/10/27 8,500 8,500 8,460 8,460 200
2015/10/26 8,550 8,550 8,460 8,460 200
2015/10/23 8,420 8,420 8,420 8,420 100
2015/10/22 8,470 8,470 8,420 8,420 200
2015/10/21 8,410 8,410 8,410 8,410 200
2015/10/20 8,410 8,560 8,410 8,560 200
2015/10/19 8,700 8,700 8,700 8,700 300
2015/10/16 8,650 8,650 8,650 8,650 100
2015/10/14 8,500 8,640 8,350 8,640 500
2015/10/08 8,350 8,350 8,350 8,350 100
2015/10/05 8,480 8,480 8,480 8,480 100
2015/10/02 8,200 8,200 8,200 8,200 200
2015/09/30 8,200 8,200 8,200 8,200 100
2015/09/29 8,300 8,600 8,300 8,300 400
2015/09/28 8,280 8,400 8,280 8,400 300
2015/09/25 9,000 9,060 8,860 9,060 300
2015/09/24 9,100 9,100 9,100 9,100 100
2015/09/18 8,950 8,950 8,950 8,950 100
2015/09/17 8,800 8,800 8,800 8,800 100
2015/09/16 8,780 8,780 8,780 8,780 100
2015/09/15 8,800 8,800 8,760 8,760 200
2015/09/14 8,800 8,800 8,800 8,800 100
2015/09/11 8,990 9,100 8,990 9,100 200
2015/09/09 8,990 8,990 8,990 8,990 100
2015/09/08 9,150 9,150 8,550 8,690 1,000
2015/09/04 9,000 9,000 9,000 9,000 100
2015/09/03 9,000 9,000 9,000 9,000 100
2015/09/01 9,150 9,150 9,150 9,150 100
2015/08/28 9,150 9,150 9,150 9,150 100
2015/08/25 9,000 9,000 9,000 9,000 100
2015/08/24 9,150 9,150 9,150 9,150 100
2015/08/21 9,000 9,000 8,700 8,700 500
2015/08/20 9,000 9,000 9,000 9,000 100
2015/08/19 8,860 8,860 8,860 8,860 100
2015/08/18 8,810 8,810 8,810 8,810 100
2015/08/17 8,860 8,860 8,860 8,860 100
2015/08/13 8,800 8,800 8,800 8,800 100
2015/08/12 8,700 8,700 8,700 8,700 100
2015/08/06 8,800 8,800 8,800 8,800 100
2015/08/03 8,800 8,800 8,800 8,800 100
2015/07/30 8,700 8,700 8,700 8,700 100
2015/07/29 8,500 8,500 8,350 8,500 300
2015/07/28 8,560 8,600 8,560 8,600 200
2015/07/27 8,600 8,600 8,600 8,600 100
2015/07/17 8,500 8,500 8,500 8,500 100
2015/07/14 8,880 8,880 8,880 8,880 200
2015/07/13 8,350 8,350 8,350 8,350 100
2015/07/09 8,160 8,200 8,150 8,200 400
2015/07/08 8,240 8,240 8,200 8,200 300
2015/07/07 8,230 8,390 8,200 8,390 400
2015/07/06 8,260 8,260 8,260 8,260 100
2015/07/02 8,160 8,270 8,160 8,270 200
2015/06/29 8,150 8,150 8,120 8,120 200
2015/06/26 8,270 8,300 8,270 8,300 500
2015/06/25 8,250 8,250 8,250 8,250 100
2015/06/23 8,100 8,200 8,100 8,200 200
2015/06/19 8,120 8,150 8,120 8,150 200
2015/06/18 8,130 8,130 8,130 8,130 100
2015/06/12 8,110 8,110 8,110 8,110 100
2015/06/08 8,200 8,200 8,200 8,200 100
2015/06/05 8,060 8,180 8,060 8,180 600
2015/06/03 8,120 8,120 8,120 8,120 100
2015/06/02 8,050 8,060 8,050 8,060 200
2015/06/01 8,060 8,100 8,060 8,100 200
2015/05/29 8,100 8,100 8,100 8,100 200
2015/05/27 8,060 8,060 8,060 8,060 200
2015/05/25 8,050 8,110 8,050 8,110 300
2015/05/22 8,030 8,030 8,030 8,030 200
2015/05/21 8,180 8,180 8,030 8,030 300
2015/05/20 8,180 8,180 8,080 8,080 200
2015/05/18 8,030 8,150 8,030 8,150 400
2015/05/15 8,030 8,030 8,030 8,030 200
2015/05/14 8,080 8,080 8,080 8,080 100
2015/05/11 8,100 8,100 8,080 8,080 200
2015/05/08 8,120 8,120 8,120 8,120 100
2015/05/01 8,100 8,100 8,100 8,100 100
2015/04/28 8,070 8,070 8,050 8,050 200
2015/04/27 8,130 8,130 8,130 8,130 100
2015/04/24 8,040 8,040 8,040 8,040 100
2015/04/23 8,040 8,120 8,040 8,120 300
2015/04/22 8,050 8,050 8,050 8,050 300
2015/04/21 8,130 8,130 8,130 8,130 300
2015/04/20 8,150 8,150 8,150 8,150 100
2015/04/17 8,200 8,200 8,200 8,200 100
2015/04/16 8,110 8,110 8,110 8,110 100
2015/04/14 8,150 8,150 8,150 8,150 100
2015/04/13 8,140 8,140 8,140 8,140 100
2015/04/10 8,300 8,300 8,100 8,100 300
2015/04/09 8,190 8,190 8,190 8,190 100
2015/04/08 8,100 8,100 8,100 8,100 100
2015/04/02 8,250 8,250 8,250 8,250 100
2015/04/01 8,100 8,100 8,100 8,100 200
2015/03/31 8,010 8,010 8,010 8,010 200
2015/03/30 8,050 8,050 8,010 8,010 200
2015/03/27 8,200 8,200 8,200 8,200 100
2015/03/26 8,600 8,700 8,400 8,700 300
2015/03/25 8,600 8,700 8,600 8,700 200
2015/03/24 8,500 8,600 8,500 8,600 200
2015/03/20 8,490 8,490 8,490 8,490 100
2015/03/19 8,250 8,250 8,200 8,200 200
2015/03/16 8,700 8,700 8,120 8,120 600
2015/03/13 8,150 8,150 8,150 8,150 100
2015/03/11 8,000 8,000 7,950 8,000 300
2015/03/10 7,950 7,950 7,950 7,950 200
2015/03/06 7,860 7,860 7,860 7,860 300
2015/03/05 7,950 7,950 7,950 7,950 100
2015/03/04 7,850 7,850 7,850 7,850 100
2015/03/02 7,900 7,900 7,900 7,900 200
2015/02/25 7,950 7,950 7,850 7,850 300
2015/02/24 7,940 7,940 7,940 7,940 200
2015/02/23 7,940 7,940 7,940 7,940 100
2015/02/20 7,940 7,940 7,830 7,830 500
2015/02/19 7,940 7,940 7,830 7,830 200
2015/02/16 7,810 7,810 7,810 7,810 100
2015/02/10 7,810 7,810 7,810 7,810 200
2015/02/09 7,860 7,860 7,810 7,810 300
2015/02/05 7,840 7,840 7,840 7,840 100
2015/02/03 7,820 7,820 7,820 7,820 100
2015/01/30 7,820 7,820 7,820 7,820 100
2015/01/29 7,820 7,820 7,820 7,820 100
2015/01/27 7,810 7,810 7,810 7,810 200
2015/01/26 7,910 7,910 7,910 7,910 100
2015/01/23 7,950 7,950 7,810 7,810 300
2015/01/22 8,000 8,000 8,000 8,000 100
2015/01/19 7,950 7,950 7,950 7,950 100
2015/01/13 7,960 7,960 7,960 7,960 100
2015/01/08 7,850 7,950 7,810 7,810 300
2015/01/07 7,850 7,850 7,850 7,850 100
2015/01/05 7,950 7,950 7,950 7,950 300

このページの先頭へ