9643 中日本興業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 9,400 | 9,400 | 9,000 | 9,000 | 300 | 9,000 |
| 2008-12-22 | 9,210 | 9,210 | 9,000 | 9,000 | 200 | 9,000 |
| 2008-12-19 | 9,010 | 9,010 | 9,010 | 9,010 | 100 | 9,010 |
| 2008-12-18 | 9,010 | 9,010 | 9,010 | 9,010 | 100 | 9,010 |
| 2008-12-17 | 9,010 | 9,010 | 9,010 | 9,010 | 100 | 9,010 |
| 2008-12-12 | 9,050 | 9,050 | 9,050 | 9,050 | 100 | 9,050 |
| 2008-12-10 | 9,050 | 9,050 | 9,050 | 9,050 | 100 | 9,050 |
| 2008-12-08 | 9,000 | 9,020 | 9,000 | 9,020 | 200 | 9,020 |
| 2008-12-05 | 9,050 | 9,050 | 9,050 | 9,050 | 200 | 9,050 |
| 2008-12-04 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2008-11-27 | 9,010 | 9,010 | 9,010 | 9,010 | 100 | 9,010 |
| 2008-11-26 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2008-11-19 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2008-11-18 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2008-11-07 | 9,000 | 9,190 | 9,000 | 9,000 | 300 | 9,000 |
| 2008-11-04 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2008-10-31 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2008-10-29 | 8,600 | 8,980 | 8,600 | 8,980 | 200 | 8,980 |
| 2008-10-28 | 8,110 | 8,110 | 8,000 | 8,000 | 200 | 8,000 |
| 2008-10-27 | 8,610 | 8,610 | 8,110 | 8,110 | 200 | 8,110 |
| 2008-10-23 | 8,650 | 8,650 | 8,650 | 8,650 | 100 | 8,650 |
| 2008-10-22 | 8,840 | 8,840 | 8,840 | 8,840 | 100 | 8,840 |
| 2008-10-21 | 9,000 | 9,380 | 9,000 | 9,380 | 300 | 9,380 |
| 2008-10-17 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2008-10-16 | 9,080 | 9,080 | 9,000 | 9,000 | 200 | 9,000 |
| 2008-10-14 | 9,010 | 9,350 | 9,010 | 9,050 | 400 | 9,050 |
| 2008-10-10 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2008-10-08 | 9,300 | 9,300 | 8,800 | 8,800 | 500 | 8,800 |
| 2008-10-06 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2008-09-25 | 9,970 | 9,970 | 9,900 | 9,900 | 200 | 9,900 |
| 2008-09-24 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 10,000 |
| 2008-09-22 | 9,810 | 9,810 | 9,810 | 9,810 | 100 | 9,810 |
| 2008-09-10 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 9,800 |
| 2008-09-09 | 9,850 | 9,850 | 9,850 | 9,850 | 100 | 9,850 |
| 2008-09-05 | 9,860 | 10,000 | 9,860 | 10,000 | 200 | 10,000 |
| 2008-09-01 | 9,850 | 9,850 | 9,850 | 9,850 | 100 | 9,850 |
| 2008-08-27 | 9,850 | 9,850 | 9,850 | 9,850 | 100 | 9,850 |
| 2008-08-21 | 9,810 | 9,810 | 9,810 | 9,810 | 100 | 9,810 |
| 2008-08-18 | 9,880 | 9,880 | 9,710 | 9,710 | 200 | 9,710 |
| 2008-08-15 | 9,900 | 9,900 | 9,900 | 9,900 | 200 | 9,900 |
| 2008-08-14 | 9,910 | 9,910 | 9,900 | 9,900 | 200 | 9,900 |
| 2008-08-12 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 10,000 |
| 2008-08-11 | 9,910 | 9,910 | 9,900 | 9,900 | 200 | 9,900 |
| 2008-08-08 | 9,900 | 9,900 | 9,890 | 9,890 | 300 | 9,890 |
| 2008-08-05 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 9,900 |
| 2008-08-04 | 9,880 | 9,880 | 9,880 | 9,880 | 100 | 9,880 |
| 2008-08-01 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 9,990 |
| 2008-07-29 | 10,040 | 10,040 | 10,040 | 10,040 | 100 | 10,040 |
| 2008-07-28 | 10,050 | 10,050 | 10,050 | 10,050 | 100 | 10,050 |
| 2008-07-24 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 9,900 |
| 2008-07-23 | 9,810 | 9,810 | 9,810 | 9,810 | 100 | 9,810 |
| 2008-07-22 | 9,810 | 9,810 | 9,810 | 9,810 | 100 | 9,810 |
| 2008-07-18 | 9,810 | 9,810 | 9,810 | 9,810 | 200 | 9,810 |
| 2008-07-16 | 9,780 | 9,780 | 9,780 | 9,780 | 300 | 9,780 |
| 2008-07-14 | 9,750 | 9,750 | 9,750 | 9,750 | 200 | 9,750 |
| 2008-07-09 | 10,000 | 10,000 | 9,910 | 9,910 | 200 | 9,910 |
| 2008-07-04 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 9,900 |
| 2008-07-02 | 9,860 | 10,250 | 9,860 | 10,250 | 200 | 10,250 |
| 2008-06-27 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 9,800 |
| 2008-06-25 | 10,270 | 10,270 | 10,270 | 10,270 | 100 | 10,270 |
| 2008-06-19 | 9,730 | 9,730 | 9,730 | 9,730 | 100 | 9,730 |
| 2008-06-17 | 9,980 | 9,980 | 9,970 | 9,970 | 300 | 9,970 |
| 2008-06-10 | 9,970 | 9,970 | 9,970 | 9,970 | 100 | 9,970 |
| 2008-06-09 | 9,970 | 9,970 | 9,970 | 9,970 | 200 | 9,970 |
| 2008-06-05 | 9,970 | 9,970 | 9,970 | 9,970 | 100 | 9,970 |
| 2008-05-29 | 9,960 | 9,960 | 9,960 | 9,960 | 100 | 9,960 |
| 2008-05-22 | 10,200 | 10,200 | 9,930 | 9,930 | 300 | 9,930 |
| 2008-05-16 | 9,940 | 9,940 | 9,940 | 9,940 | 200 | 9,940 |
| 2008-05-15 | 9,980 | 9,980 | 9,900 | 9,900 | 300 | 9,900 |
| 2008-05-13 | 9,810 | 9,810 | 9,810 | 9,810 | 100 | 9,810 |
| 2008-05-12 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 9,990 |
| 2008-05-08 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 9,990 |
| 2008-05-02 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 9,990 |
| 2008-04-30 | 9,980 | 9,980 | 9,980 | 9,980 | 100 | 9,980 |
| 2008-04-28 | 9,980 | 9,980 | 9,980 | 9,980 | 100 | 9,980 |
| 2008-04-25 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 9,700 |
| 2008-04-18 | 9,640 | 9,640 | 9,640 | 9,640 | 200 | 9,640 |
| 2008-04-10 | 9,940 | 9,940 | 9,940 | 9,940 | 100 | 9,940 |
| 2008-04-09 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2008-04-08 | 10,120 | 10,120 | 10,120 | 10,120 | 100 | 10,120 |
| 2008-04-01 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2008-03-28 | 9,950 | 10,000 | 9,900 | 10,000 | 300 | 10,000 |
| 2008-03-27 | 9,950 | 9,950 | 9,950 | 9,950 | 100 | 9,950 |
| 2008-03-26 | 10,090 | 10,090 | 10,090 | 10,090 | 100 | 10,090 |
| 2008-03-25 | 10,000 | 10,190 | 10,000 | 10,180 | 800 | 10,180 |
| 2008-03-24 | 9,990 | 10,010 | 9,990 | 10,010 | 200 | 10,010 |
| 2008-03-19 | 10,010 | 10,010 | 10,010 | 10,010 | 100 | 10,010 |
| 2008-03-18 | 10,190 | 10,190 | 10,110 | 10,110 | 300 | 10,110 |
| 2008-03-14 | 10,250 | 10,250 | 10,250 | 10,250 | 100 | 10,250 |
| 2008-03-13 | 10,250 | 10,250 | 10,250 | 10,250 | 100 | 10,250 |
| 2008-03-12 | 10,270 | 10,270 | 10,270 | 10,270 | 100 | 10,270 |
| 2008-03-11 | 10,470 | 10,470 | 10,280 | 10,280 | 200 | 10,280 |
| 2008-03-07 | 10,270 | 10,270 | 10,270 | 10,270 | 100 | 10,270 |
| 2008-03-06 | 10,270 | 10,270 | 10,270 | 10,270 | 100 | 10,270 |
| 2008-03-05 | 10,270 | 10,270 | 10,270 | 10,270 | 100 | 10,270 |
| 2008-03-04 | 10,260 | 10,260 | 10,260 | 10,260 | 100 | 10,260 |
| 2008-03-03 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 10,300 |
| 2008-02-29 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 10,300 |
| 2008-02-28 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 10,300 |
| 2008-02-26 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 10,300 |
| 2008-02-25 | 10,310 | 10,310 | 10,300 | 10,300 | 200 | 10,300 |
| 2008-02-22 | 10,400 | 10,400 | 10,250 | 10,250 | 600 | 10,250 |
| 2008-02-21 | 10,400 | 10,400 | 10,400 | 10,400 | 100 | 10,400 |
| 2008-02-20 | 10,310 | 10,310 | 10,310 | 10,310 | 100 | 10,310 |
| 2008-02-19 | 10,310 | 10,310 | 10,310 | 10,310 | 100 | 10,310 |
| 2008-02-18 | 10,230 | 10,230 | 10,230 | 10,230 | 100 | 10,230 |
| 2008-02-15 | 10,390 | 10,390 | 10,380 | 10,380 | 200 | 10,380 |
| 2008-02-13 | 10,200 | 10,200 | 10,200 | 10,200 | 100 | 10,200 |
| 2008-02-12 | 10,200 | 10,600 | 10,200 | 10,600 | 200 | 10,600 |
| 2008-02-08 | 10,370 | 10,390 | 10,370 | 10,390 | 200 | 10,390 |
| 2008-02-07 | 10,230 | 10,370 | 10,230 | 10,370 | 200 | 10,370 |
| 2008-01-30 | 10,390 | 10,390 | 10,390 | 10,390 | 100 | 10,390 |
| 2008-01-28 | 10,390 | 10,400 | 10,390 | 10,400 | 200 | 10,400 |
| 2008-01-23 | 10,490 | 10,490 | 10,490 | 10,490 | 100 | 10,490 |
| 2008-01-22 | 10,110 | 10,110 | 9,990 | 9,990 | 600 | 9,990 |
| 2008-01-21 | 10,050 | 10,050 | 10,010 | 10,010 | 200 | 10,010 |
| 2008-01-18 | 10,010 | 10,030 | 10,010 | 10,030 | 200 | 10,030 |
| 2008-01-17 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 10,100 |
| 2008-01-16 | 10,110 | 10,110 | 10,020 | 10,020 | 300 | 10,020 |
| 2008-01-15 | 10,110 | 10,110 | 10,110 | 10,110 | 100 | 10,110 |
| 2008-01-11 | 10,110 | 10,110 | 10,110 | 10,110 | 100 | 10,110 |
| 2008-01-09 | 10,100 | 10,100 | 10,100 | 10,100 | 300 | 10,100 |
| 2008-01-08 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 10,100 |
| 2008-01-07 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
分割・併合履歴 ： なし
