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 |
---|---|---|---|---|---|
2016/12/30 | 9,660 | 9,730 | 9,660 | 9,730 | 300 |
2016/12/27 | 9,790 | 9,790 | 9,660 | 9,660 | 700 |
2016/12/26 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
2016/12/21 | 9,780 | 9,780 | 9,710 | 9,710 | 200 |
2016/12/20 | 9,740 | 9,740 | 9,690 | 9,740 | 1,800 |
2016/12/19 | 9,760 | 9,890 | 9,760 | 9,890 | 200 |
2016/12/16 | 9,890 | 9,890 | 9,760 | 9,810 | 300 |
2016/12/15 | 9,800 | 9,800 | 9,800 | 9,800 | 100 |
2016/12/13 | 9,780 | 9,800 | 9,700 | 9,780 | 600 |
2016/12/12 | 9,780 | 9,780 | 9,780 | 9,780 | 100 |
2016/12/09 | 9,780 | 9,780 | 9,780 | 9,780 | 100 |
2016/12/08 | 9,780 | 9,780 | 9,700 | 9,700 | 200 |
2016/12/07 | 9,700 | 9,700 | 9,700 | 9,700 | 400 |
2016/12/06 | 9,710 | 9,710 | 9,700 | 9,700 | 200 |
2016/12/05 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
2016/12/02 | 9,680 | 9,680 | 9,680 | 9,680 | 200 |
2016/11/25 | 9,850 | 9,850 | 9,850 | 9,850 | 200 |
2016/11/24 | 9,660 | 9,660 | 9,620 | 9,620 | 200 |
2016/11/22 | 9,710 | 9,710 | 9,700 | 9,700 | 200 |
2016/11/21 | 9,730 | 9,730 | 9,720 | 9,720 | 200 |
2016/11/18 | 9,800 | 9,800 | 9,800 | 9,800 | 200 |
2016/11/17 | 9,900 | 9,900 | 9,900 | 9,900 | 100 |
2016/11/15 | 9,720 | 9,870 | 9,720 | 9,870 | 200 |
2016/11/14 | 9,710 | 9,800 | 9,710 | 9,720 | 300 |
2016/11/11 | 9,710 | 9,710 | 9,710 | 9,710 | 100 |
2016/11/10 | 9,510 | 9,800 | 9,510 | 9,800 | 400 |
2016/11/09 | 9,660 | 9,660 | 9,510 | 9,510 | 200 |
2016/11/08 | 9,950 | 9,950 | 9,950 | 9,950 | 100 |
2016/11/04 | 9,900 | 9,900 | 9,900 | 9,900 | 100 |
2016/11/01 | 9,890 | 9,890 | 9,890 | 9,890 | 100 |
2016/10/17 | 9,600 | 9,600 | 9,600 | 9,600 | 100 |
2016/10/11 | 9,600 | 9,600 | 9,600 | 9,600 | 100 |
2016/10/04 | 9,700 | 9,700 | 9,550 | 9,550 | 200 |
2016/09/30 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
2016/09/28 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
2016/09/27 | 9,800 | 9,800 | 9,800 | 9,800 | 200 |
2016/09/26 | 9,990 | 10,000 | 9,800 | 9,800 | 400 |
2016/09/23 | 9,660 | 9,760 | 9,660 | 9,760 | 200 |
2016/09/21 | 9,510 | 9,510 | 9,510 | 9,510 | 300 |
2016/09/20 | 9,670 | 9,810 | 9,670 | 9,810 | 200 |
2016/09/16 | 9,670 | 9,670 | 9,670 | 9,670 | 100 |
2016/09/15 | 9,520 | 9,520 | 9,520 | 9,520 | 100 |
2016/09/08 | 9,480 | 9,520 | 9,480 | 9,520 | 200 |
2016/09/07 | 9,790 | 9,790 | 9,790 | 9,790 | 100 |
2016/09/06 | 9,800 | 9,800 | 9,800 | 9,800 | 100 |
2016/09/05 | 9,510 | 9,510 | 9,510 | 9,510 | 100 |
2016/09/02 | 9,510 | 9,510 | 9,510 | 9,510 | 100 |
2016/08/30 | 9,510 | 9,510 | 9,510 | 9,510 | 100 |
2016/08/25 | 9,830 | 9,830 | 9,830 | 9,830 | 800 |
2016/08/24 | 9,230 | 9,230 | 9,230 | 9,230 | 100 |
2016/08/23 | 9,290 | 9,290 | 9,290 | 9,290 | 100 |
2016/08/22 | 9,490 | 9,490 | 9,490 | 9,490 | 100 |
2016/08/19 | 9,200 | 9,200 | 9,200 | 9,200 | 200 |
2016/08/18 | 9,420 | 9,490 | 9,420 | 9,490 | 200 |
2016/08/17 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
2016/08/12 | 9,150 | 9,150 | 9,150 | 9,150 | 200 |
2016/08/09 | 9,200 | 9,200 | 9,200 | 9,200 | 100 |
2016/08/08 | 9,150 | 9,180 | 9,150 | 9,180 | 200 |
2016/08/05 | 9,150 | 9,150 | 9,150 | 9,150 | 100 |
2016/08/02 | 9,150 | 9,150 | 9,150 | 9,150 | 100 |
2016/08/01 | 9,150 | 9,150 | 9,150 | 9,150 | 100 |
2016/07/29 | 9,160 | 9,160 | 9,160 | 9,160 | 100 |
2016/07/28 | 9,040 | 9,050 | 9,040 | 9,050 | 400 |
2016/07/27 | 9,110 | 9,110 | 9,110 | 9,110 | 100 |
2016/07/26 | 9,120 | 9,120 | 9,060 | 9,060 | 200 |
2016/07/25 | 9,170 | 9,170 | 9,170 | 9,170 | 200 |
2016/07/20 | 9,170 | 9,170 | 9,170 | 9,170 | 100 |
2016/07/19 | 9,160 | 9,180 | 9,160 | 9,180 | 200 |
2016/07/15 | 9,020 | 9,020 | 9,020 | 9,020 | 300 |
2016/07/14 | 9,070 | 9,070 | 9,020 | 9,020 | 200 |
2016/07/12 | 9,040 | 9,040 | 9,040 | 9,040 | 200 |
2016/07/11 | 9,040 | 9,040 | 9,040 | 9,040 | 100 |
2016/07/08 | 9,160 | 9,160 | 9,010 | 9,020 | 300 |
2016/07/01 | 9,160 | 9,160 | 9,160 | 9,160 | 100 |
2016/06/30 | 9,000 | 9,010 | 9,000 | 9,010 | 200 |
2016/06/29 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
2016/06/27 | 9,030 | 9,030 | 8,950 | 9,000 | 400 |
2016/06/24 | 8,940 | 8,940 | 8,940 | 8,940 | 100 |
2016/06/21 | 9,230 | 9,230 | 9,230 | 9,230 | 100 |
2016/06/17 | 8,930 | 8,930 | 8,930 | 8,930 | 100 |
2016/06/08 | 9,000 | 9,000 | 9,000 | 9,000 | 200 |
2016/06/06 | 9,250 | 9,250 | 9,250 | 9,250 | 200 |
2016/06/03 | 8,920 | 8,920 | 8,920 | 8,920 | 100 |
2016/06/02 | 9,000 | 9,000 | 8,940 | 8,940 | 200 |
2016/05/31 | 8,930 | 8,930 | 8,930 | 8,930 | 100 |
2016/05/27 | 8,930 | 8,930 | 8,930 | 8,930 | 100 |
2016/05/25 | 8,920 | 8,920 | 8,920 | 8,920 | 100 |
2016/05/23 | 8,920 | 8,920 | 8,920 | 8,920 | 200 |
2016/05/20 | 8,910 | 8,910 | 8,910 | 8,910 | 100 |
2016/05/13 | 9,200 | 9,200 | 9,200 | 9,200 | 200 |
2016/05/12 | 9,030 | 9,030 | 9,020 | 9,020 | 200 |
2016/05/11 | 9,020 | 9,020 | 9,020 | 9,020 | 100 |
2016/05/10 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
2016/05/09 | 9,000 | 9,000 | 9,000 | 9,000 | 100 |
2016/05/02 | 8,780 | 9,000 | 8,780 | 9,000 | 500 |
2016/04/28 | 8,850 | 8,850 | 8,850 | 8,850 | 100 |
2016/04/27 | 8,820 | 8,820 | 8,820 | 8,820 | 100 |
2016/04/12 | 8,750 | 8,750 | 8,750 | 8,750 | 100 |
2016/04/11 | 8,800 | 8,800 | 8,800 | 8,800 | 100 |
2016/04/08 | 8,750 | 8,750 | 8,750 | 8,750 | 100 |
2016/04/05 | 8,900 | 8,900 | 8,730 | 8,730 | 200 |
2016/04/04 | 8,800 | 8,800 | 8,800 | 8,800 | 100 |
2016/04/01 | 8,800 | 8,800 | 8,800 | 8,800 | 100 |
2016/03/31 | 8,810 | 8,810 | 8,810 | 8,810 | 100 |
2016/03/29 | 8,700 | 9,100 | 8,700 | 9,100 | 500 |
2016/03/28 | 9,200 | 9,250 | 9,150 | 9,250 | 500 |
2016/03/25 | 9,010 | 9,200 | 9,010 | 9,200 | 400 |
2016/03/24 | 9,110 | 9,110 | 9,110 | 9,110 | 100 |
2016/03/22 | 9,110 | 9,190 | 9,110 | 9,190 | 200 |
2016/03/18 | 9,130 | 9,130 | 9,130 | 9,130 | 100 |
2016/03/17 | 9,120 | 9,130 | 9,120 | 9,130 | 300 |
2016/03/16 | 9,110 | 9,110 | 9,110 | 9,110 | 100 |
2016/03/14 | 9,110 | 9,110 | 9,110 | 9,110 | 100 |
2016/03/09 | 9,110 | 9,110 | 9,110 | 9,110 | 100 |
2016/03/08 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
2016/03/04 | 9,300 | 9,300 | 9,300 | 9,300 | 200 |
2016/03/02 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
2016/02/25 | 9,100 | 9,500 | 9,100 | 9,500 | 300 |
2016/02/22 | 8,950 | 8,950 | 8,950 | 8,950 | 200 |
2016/02/19 | 8,670 | 8,670 | 8,670 | 8,670 | 200 |
2016/02/16 | 8,720 | 8,720 | 8,720 | 8,720 | 100 |
2016/02/15 | 8,700 | 8,700 | 8,670 | 8,670 | 300 |
2016/02/12 | 8,680 | 8,830 | 8,680 | 8,830 | 300 |
2016/02/10 | 8,770 | 8,900 | 8,660 | 8,900 | 500 |
2016/02/09 | 8,660 | 8,660 | 8,660 | 8,660 | 100 |
2016/02/08 | 8,700 | 8,700 | 8,700 | 8,700 | 100 |
2016/02/05 | 8,760 | 8,760 | 8,760 | 8,760 | 100 |
2016/02/04 | 8,770 | 8,770 | 8,700 | 8,700 | 200 |
2016/02/03 | 8,690 | 8,690 | 8,690 | 8,690 | 200 |
2016/01/28 | 8,650 | 8,650 | 8,650 | 8,650 | 100 |
2016/01/27 | 8,770 | 8,770 | 8,770 | 8,770 | 100 |
2016/01/26 | 8,620 | 8,620 | 8,620 | 8,620 | 400 |
2016/01/21 | 8,650 | 8,790 | 8,630 | 8,790 | 300 |
2016/01/19 | 8,620 | 8,700 | 8,550 | 8,650 | 500 |
2016/01/18 | 8,620 | 8,620 | 8,620 | 8,620 | 100 |
2016/01/15 | 8,650 | 8,760 | 8,650 | 8,760 | 200 |
2016/01/14 | 8,650 | 8,650 | 8,650 | 8,650 | 100 |
2016/01/13 | 8,650 | 8,650 | 8,650 | 8,650 | 100 |
2016/01/12 | 8,760 | 8,760 | 8,610 | 8,610 | 500 |
2016/01/08 | 8,760 | 8,760 | 8,760 | 8,760 | 100 |
2016/01/07 | 8,700 | 8,760 | 8,700 | 8,760 | 200 |
2016/01/06 | 8,700 | 8,700 | 8,700 | 8,700 | 100 |
2016/01/04 | 8,800 | 8,800 | 8,800 | 8,800 | 100 |