9643 中日本興業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2001-12-21 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2001-12-20 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2001-12-19 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-12-18 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2001-12-17 | 9,010 | 9,010 | 9,010 | 9,010 | 100 | 9,010 |
| 2001-12-14 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-12-13 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 8,900 |
| 2001-12-11 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2001-12-10 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2001-12-04 | 9,200 | 9,200 | 9,200 | 9,200 | 200 | 9,200 |
| 2001-11-27 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-11-22 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2001-11-21 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-11-12 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2001-11-09 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-11-07 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2001-11-01 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-10-31 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-10-29 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-10-26 | 9,200 | 9,200 | 9,000 | 9,000 | 300 | 9,000 |
| 2001-10-25 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2001-10-24 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2001-10-17 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-10-10 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-10-05 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2001-10-04 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2001-09-26 | 9,170 | 9,170 | 9,170 | 9,170 | 100 | 9,170 |
| 2001-09-21 | 9,150 | 9,200 | 9,150 | 9,200 | 200 | 9,200 |
| 2001-09-20 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2001-09-19 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2001-09-14 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2001-09-13 | 9,130 | 9,130 | 9,130 | 9,130 | 100 | 9,130 |
| 2001-09-07 | 9,090 | 9,200 | 9,090 | 9,200 | 200 | 9,200 |
| 2001-09-04 | 9,290 | 9,290 | 9,200 | 9,200 | 200 | 9,200 |
| 2001-08-31 | 9,110 | 9,500 | 9,110 | 9,500 | 200 | 9,500 |
| 2001-08-15 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-08-14 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-08-06 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2001-08-03 | 9,200 | 9,200 | 9,200 | 9,200 | 200 | 9,200 |
| 2001-07-27 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2001-07-23 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2001-07-16 | 9,700 | 9,700 | 9,500 | 9,500 | 200 | 9,500 |
| 2001-07-11 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2001-07-09 | 10,100 | 10,100 | 9,500 | 9,500 | 300 | 9,500 |
| 2001-07-06 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2001-07-05 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2001-07-04 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2001-06-29 | 8,900 | 9,000 | 8,900 | 9,000 | 300 | 9,000 |
| 2001-06-26 | 8,600 | 8,900 | 8,600 | 8,900 | 200 | 8,900 |
| 2001-06-25 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2001-06-22 | 8,510 | 8,510 | 8,500 | 8,500 | 200 | 8,500 |
| 2001-06-21 | 8,300 | 8,500 | 8,300 | 8,500 | 200 | 8,500 |
| 2001-06-20 | 8,200 | 8,500 | 7,900 | 8,500 | 600 | 8,500 |
| 2001-06-19 | 8,990 | 8,990 | 8,800 | 8,800 | 600 | 8,800 |
| 2001-06-18 | 9,500 | 9,500 | 9,000 | 9,000 | 700 | 9,000 |
| 2001-06-15 | 9,690 | 9,700 | 9,500 | 9,700 | 1,300 | 9,700 |
| 2001-06-14 | 11,000 | 11,000 | 9,700 | 9,700 | 400 | 9,700 |
| 2001-06-08 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2001-05-31 | 11,110 | 11,110 | 11,110 | 11,110 | 100 | 11,110 |
| 2001-05-24 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2001-05-21 | 10,500 | 10,500 | 10,500 | 10,500 | 200 | 10,500 |
| 2001-05-17 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2001-05-14 | 10,500 | 10,500 | 10,500 | 10,500 | 200 | 10,500 |
| 2001-04-26 | 12,400 | 12,400 | 12,400 | 12,400 | 100 | 12,400 |
| 2001-04-16 | 10,300 | 10,300 | 10,200 | 10,200 | 300 | 10,200 |
| 2001-04-13 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 10,300 |
| 2001-03-30 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2001-03-29 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2001-03-26 | 10,990 | 11,000 | 10,000 | 10,000 | 800 | 10,000 |
| 2001-03-23 | 11,700 | 11,700 | 11,000 | 11,000 | 700 | 11,000 |
| 2001-03-22 | 11,700 | 11,700 | 11,700 | 11,700 | 200 | 11,700 |
| 2001-03-21 | 11,700 | 11,700 | 11,690 | 11,700 | 300 | 11,700 |
| 2001-03-15 | 11,500 | 11,600 | 11,500 | 11,600 | 200 | 11,600 |
| 2001-03-08 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 11,500 |
| 2001-03-05 | 11,000 | 11,000 | 10,700 | 10,700 | 200 | 10,700 |
| 2001-03-02 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2001-02-28 | 10,710 | 10,710 | 10,710 | 10,710 | 200 | 10,710 |
| 2001-02-27 | 10,710 | 10,710 | 10,710 | 10,710 | 200 | 10,710 |
| 2001-02-22 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2001-02-19 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2001-02-15 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2001-02-13 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2001-02-06 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2001-02-05 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2001-01-29 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2001-01-26 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 11,000 |
| 2001-01-25 | 10,600 | 11,000 | 10,600 | 11,000 | 200 | 11,000 |
| 2001-01-23 | 10,120 | 10,120 | 10,120 | 10,120 | 100 | 10,120 |
| 2001-01-22 | 10,110 | 10,110 | 10,110 | 10,110 | 100 | 10,110 |
| 2001-01-18 | 10,110 | 10,110 | 10,110 | 10,110 | 100 | 10,110 |
| 2001-01-16 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2001-01-10 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2001-01-04 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
分割・併合履歴 ： なし
