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
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

このページの先頭へ