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 |
---|---|---|---|---|---|
2021/12/28 | 9,680 | 9,680 | 9,620 | 9,620 | 200 |
2021/12/27 | 9,680 | 9,690 | 9,680 | 9,690 | 200 |
2021/12/24 | 9,620 | 9,620 | 9,620 | 9,620 | 100 |
2021/12/23 | 9,620 | 9,620 | 9,620 | 9,620 | 100 |
2021/12/22 | 9,620 | 9,620 | 9,620 | 9,620 | 100 |
2021/12/21 | 9,630 | 9,630 | 9,630 | 9,630 | 100 |
2021/12/20 | 9,720 | 9,720 | 9,640 | 9,640 | 300 |
2021/12/17 | 9,700 | 9,700 | 9,640 | 9,640 | 300 |
2021/12/16 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
2021/12/10 | 9,640 | 9,720 | 9,640 | 9,720 | 300 |
2021/12/07 | 9,710 | 9,730 | 9,710 | 9,730 | 300 |
2021/12/03 | 9,780 | 9,780 | 9,780 | 9,780 | 100 |
2021/12/02 | 9,700 | 9,700 | 9,630 | 9,630 | 200 |
2021/12/01 | 9,610 | 9,610 | 9,610 | 9,610 | 100 |
2021/11/30 | 9,650 | 9,690 | 9,650 | 9,690 | 200 |
2021/11/29 | 9,650 | 9,650 | 9,650 | 9,650 | 100 |
2021/11/26 | 9,670 | 9,670 | 9,670 | 9,670 | 100 |
2021/11/25 | 9,700 | 9,700 | 9,700 | 9,700 | 300 |
2021/11/24 | 9,670 | 9,670 | 9,670 | 9,670 | 100 |
2021/11/19 | 9,800 | 9,800 | 9,800 | 9,800 | 100 |
2021/11/17 | 9,650 | 9,650 | 9,650 | 9,650 | 200 |
2021/11/11 | 9,700 | 9,700 | 9,650 | 9,700 | 400 |
2021/11/10 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
2021/11/05 | 9,650 | 9,650 | 9,650 | 9,650 | 200 |
2021/11/04 | 9,650 | 9,650 | 9,650 | 9,650 | 100 |
2021/11/02 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
2021/11/01 | 9,700 | 9,700 | 9,650 | 9,700 | 300 |
2021/10/29 | 9,700 | 9,700 | 9,700 | 9,700 | 200 |
2021/10/28 | 9,730 | 9,730 | 9,730 | 9,730 | 100 |
2021/10/25 | 9,720 | 9,730 | 9,720 | 9,730 | 200 |
2021/10/22 | 9,720 | 9,720 | 9,720 | 9,720 | 300 |
2021/10/21 | 9,710 | 9,710 | 9,710 | 9,710 | 100 |
2021/10/20 | 9,710 | 9,710 | 9,710 | 9,710 | 100 |
2021/10/19 | 9,720 | 9,720 | 9,710 | 9,710 | 300 |
2021/10/15 | 9,710 | 9,710 | 9,710 | 9,710 | 200 |
2021/10/13 | 9,710 | 9,710 | 9,710 | 9,710 | 200 |
2021/10/12 | 9,720 | 9,720 | 9,720 | 9,720 | 200 |
2021/10/11 | 9,800 | 9,800 | 9,740 | 9,780 | 300 |
2021/10/08 | 9,930 | 9,930 | 9,740 | 9,740 | 200 |
2021/10/07 | 9,780 | 9,780 | 9,780 | 9,780 | 200 |
2021/10/05 | 9,780 | 9,780 | 9,780 | 9,780 | 100 |
2021/10/04 | 9,700 | 9,700 | 9,700 | 9,700 | 200 |
2021/09/30 | 9,670 | 9,670 | 9,670 | 9,670 | 100 |
2021/09/29 | 9,920 | 9,920 | 9,620 | 9,650 | 800 |
2021/09/28 | 9,990 | 9,990 | 9,930 | 9,990 | 500 |
2021/09/27 | 9,980 | 9,980 | 9,980 | 9,980 | 200 |
2021/09/24 | 9,920 | 9,920 | 9,920 | 9,920 | 100 |
2021/09/22 | 9,980 | 9,980 | 9,920 | 9,920 | 400 |
2021/09/17 | 9,910 | 9,910 | 9,910 | 9,910 | 400 |
2021/09/16 | 9,930 | 9,930 | 9,930 | 9,930 | 100 |
2021/09/15 | 9,990 | 10,000 | 9,990 | 10,000 | 200 |
2021/09/13 | 9,880 | 9,880 | 9,880 | 9,880 | 100 |
2021/09/08 | 9,920 | 9,920 | 9,920 | 9,920 | 100 |
2021/09/06 | 9,880 | 9,880 | 9,880 | 9,880 | 200 |
2021/09/01 | 9,880 | 9,880 | 9,880 | 9,880 | 100 |
2021/08/31 | 9,870 | 9,870 | 9,870 | 9,870 | 100 |
2021/08/30 | 9,870 | 9,870 | 9,870 | 9,870 | 300 |
2021/08/26 | 10,000 | 10,000 | 10,000 | 10,000 | 300 |
2021/08/25 | 9,980 | 9,980 | 9,980 | 9,980 | 100 |
2021/08/24 | 9,970 | 9,970 | 9,970 | 9,970 | 100 |
2021/08/17 | 9,940 | 9,940 | 9,940 | 9,940 | 100 |
2021/08/11 | 9,940 | 9,940 | 9,940 | 9,940 | 100 |
2021/08/05 | 9,810 | 9,810 | 9,810 | 9,810 | 200 |
2021/08/03 | 9,780 | 9,780 | 9,780 | 9,780 | 100 |
2021/07/29 | 9,760 | 9,800 | 9,760 | 9,800 | 200 |
2021/07/28 | 9,760 | 9,760 | 9,760 | 9,760 | 200 |
2021/07/21 | 9,740 | 9,740 | 9,740 | 9,740 | 100 |
2021/07/19 | 9,720 | 9,720 | 9,720 | 9,720 | 300 |
2021/07/15 | 9,800 | 9,800 | 9,800 | 9,800 | 100 |
2021/07/14 | 9,900 | 9,900 | 9,800 | 9,800 | 200 |
2021/07/13 | 9,900 | 9,900 | 9,900 | 9,900 | 100 |
2021/07/05 | 9,900 | 9,900 | 9,900 | 9,900 | 100 |
2021/07/02 | 9,900 | 9,900 | 9,900 | 9,900 | 100 |
2021/07/01 | 9,900 | 9,900 | 9,900 | 9,900 | 100 |
2021/06/30 | 9,900 | 9,900 | 9,900 | 9,900 | 200 |
2021/06/25 | 9,950 | 9,950 | 9,950 | 9,950 | 100 |
2021/06/23 | 9,950 | 9,950 | 9,950 | 9,950 | 100 |
2021/06/18 | 9,970 | 9,970 | 9,970 | 9,970 | 100 |
2021/06/17 | 9,960 | 9,960 | 9,960 | 9,960 | 100 |
2021/06/15 | 9,750 | 9,750 | 9,750 | 9,750 | 100 |
2021/06/14 | 9,750 | 9,750 | 9,750 | 9,750 | 100 |
2021/06/09 | 9,760 | 9,760 | 9,760 | 9,760 | 200 |
2021/06/08 | 9,960 | 9,970 | 9,960 | 9,970 | 200 |
2021/06/07 | 9,890 | 9,890 | 9,890 | 9,890 | 100 |
2021/05/31 | 9,660 | 9,660 | 9,660 | 9,660 | 100 |
2021/05/28 | 9,660 | 9,660 | 9,660 | 9,660 | 200 |
2021/05/20 | 9,670 | 9,670 | 9,640 | 9,640 | 200 |
2021/05/19 | 9,670 | 9,670 | 9,670 | 9,670 | 100 |
2021/05/14 | 9,640 | 9,640 | 9,640 | 9,640 | 100 |
2021/05/10 | 9,660 | 9,660 | 9,660 | 9,660 | 100 |
2021/05/06 | 9,670 | 9,670 | 9,660 | 9,660 | 200 |
2021/04/21 | 9,660 | 9,660 | 9,660 | 9,660 | 200 |
2021/04/19 | 9,660 | 9,660 | 9,660 | 9,660 | 100 |
2021/04/16 | 9,660 | 9,660 | 9,660 | 9,660 | 100 |
2021/04/15 | 9,780 | 9,790 | 9,780 | 9,790 | 200 |
2021/04/13 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
2021/04/09 | 9,640 | 9,640 | 9,640 | 9,640 | 100 |
2021/04/08 | 9,620 | 9,620 | 9,620 | 9,620 | 100 |
2021/04/07 | 9,620 | 9,620 | 9,620 | 9,620 | 100 |
2021/04/05 | 9,620 | 9,620 | 9,620 | 9,620 | 100 |
2021/03/30 | 9,550 | 9,550 | 9,510 | 9,530 | 300 |
2021/03/29 | 9,950 | 9,950 | 9,950 | 9,950 | 100 |
2021/03/26 | 10,080 | 10,080 | 10,050 | 10,050 | 400 |
2021/03/25 | 10,030 | 10,040 | 10,030 | 10,040 | 300 |
2021/03/24 | 9,990 | 10,000 | 9,990 | 10,000 | 300 |
2021/03/23 | 10,000 | 10,000 | 10,000 | 10,000 | 100 |
2021/03/22 | 9,880 | 9,950 | 9,880 | 9,950 | 300 |
2021/03/19 | 9,860 | 9,880 | 9,860 | 9,880 | 200 |
2021/03/18 | 9,850 | 9,850 | 9,850 | 9,850 | 300 |
2021/03/17 | 9,830 | 9,830 | 9,830 | 9,830 | 100 |
2021/03/16 | 9,710 | 9,710 | 9,710 | 9,710 | 100 |
2021/03/15 | 9,840 | 9,840 | 9,840 | 9,840 | 200 |
2021/03/12 | 9,840 | 9,840 | 9,840 | 9,840 | 100 |
2021/03/11 | 9,830 | 9,830 | 9,830 | 9,830 | 200 |
2021/03/09 | 9,750 | 9,750 | 9,750 | 9,750 | 100 |
2021/03/08 | 9,800 | 9,800 | 9,800 | 9,800 | 100 |
2021/03/02 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
2021/03/01 | 9,760 | 9,840 | 9,760 | 9,840 | 200 |
2021/02/25 | 9,760 | 9,760 | 9,760 | 9,760 | 100 |
2021/02/24 | 9,620 | 9,620 | 9,610 | 9,610 | 600 |
2021/02/22 | 9,660 | 9,660 | 9,660 | 9,660 | 300 |
2021/02/19 | 9,800 | 9,800 | 9,800 | 9,800 | 100 |
2021/02/18 | 9,750 | 9,770 | 9,750 | 9,770 | 200 |
2021/02/17 | 9,710 | 9,710 | 9,710 | 9,710 | 200 |
2021/02/16 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
2021/02/15 | 9,850 | 9,850 | 9,850 | 9,850 | 100 |
2021/02/12 | 9,700 | 9,700 | 9,700 | 9,700 | 600 |
2021/02/10 | 9,690 | 9,690 | 9,690 | 9,690 | 100 |
2021/02/08 | 9,780 | 9,780 | 9,780 | 9,780 | 100 |
2021/02/04 | 9,820 | 9,820 | 9,780 | 9,780 | 200 |
2021/02/03 | 9,820 | 9,820 | 9,820 | 9,820 | 100 |
2021/01/27 | 9,820 | 9,820 | 9,820 | 9,820 | 100 |
2021/01/25 | 9,600 | 9,600 | 9,600 | 9,600 | 100 |
2021/01/22 | 9,700 | 9,900 | 9,700 | 9,900 | 200 |
2021/01/21 | 9,620 | 9,700 | 9,620 | 9,700 | 200 |
2021/01/13 | 9,480 | 9,730 | 9,480 | 9,730 | 300 |
2021/01/06 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
2021/01/05 | 9,450 | 9,700 | 9,450 | 9,700 | 200 |
2021/01/04 | 9,510 | 9,510 | 9,450 | 9,450 | 700 |