1. HOME >
  2. 株価時系列 >
  3. 9643 >
  4. 2012年

9643 中日本興業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286,1006,2006,1006,2003006,200
2012-12-276,1406,1406,1406,1401006,140
2012-12-266,1006,1006,1006,1001006,100
2012-12-256,0906,0906,0906,0901006,090
2012-12-216,0806,0806,0806,0801006,080
2012-12-206,0606,0606,0006,0005006,000
2012-12-196,0706,0706,0706,0701006,070
2012-12-186,0906,0906,0906,0902006,090
2012-12-176,0406,0406,0206,0202006,020
2012-12-126,0106,0106,0106,0105006,010
2012-12-116,0006,0006,0006,0001006,000
2012-12-066,0406,0406,0406,0401006,040
2012-12-056,0006,0006,0006,0004006,000
2012-12-036,0406,0906,0406,0902006,090
2012-11-296,0806,0806,0806,0801006,080
2012-11-266,0806,0806,0806,0801006,080
2012-11-216,0006,0006,0006,0002006,000
2012-11-206,0106,0106,0006,0003006,000
2012-11-166,1006,1006,1006,1002006,100
2012-11-156,0006,0006,0006,0001006,000
2012-11-096,0006,0006,0006,0001006,000
2012-11-066,0906,0906,0106,0102006,010
2012-11-026,0406,0406,0006,0002006,000
2012-11-016,0106,0106,0106,0101006,010
2012-10-296,0006,0006,0006,0001006,000
2012-10-255,9305,9305,9105,9103005,910
2012-10-246,0106,0105,9305,9303005,930
2012-10-236,0406,0406,0406,0401006,040
2012-10-226,0206,0206,0206,0201006,020
2012-10-176,0406,0406,0406,0402006,040
2012-10-166,0006,0006,0006,0001006,000
2012-10-095,9105,9105,9105,9101005,910
2012-09-285,9105,9105,9105,9101005,910
2012-09-275,9105,9105,9105,9101005,910
2012-09-265,9705,9705,9305,9302005,930
2012-09-256,1006,1106,1006,1102006,110
2012-09-246,1006,1006,0206,0203006,020
2012-09-216,0606,0706,0606,0702006,070
2012-09-206,0006,0006,0006,0001006,000
2012-09-186,0706,0906,0706,0903006,090
2012-09-146,0006,0706,0006,0702006,070
2012-09-136,0006,0006,0006,0001006,000
2012-09-126,0806,0805,9505,9606005,960
2012-09-106,1006,1006,1006,1001006,100
2012-09-066,0406,0406,0406,0401006,040
2012-08-316,1006,1006,1006,1001006,100
2012-08-306,1006,1006,1006,1001006,100
2012-08-296,0806,0806,0806,0801006,080
2012-08-286,0806,0806,0806,0801006,080
2012-08-166,0106,0106,0106,0101006,010
2012-08-156,0106,0106,0106,0101006,010
2012-08-106,0306,0306,0206,0203006,020
2012-08-076,0806,0806,0806,0801006,080
2012-08-065,9806,0805,9806,0802006,080
2012-08-036,0106,1006,0006,0003006,000
2012-08-016,0706,1006,0506,1003006,100
2012-07-316,1006,1006,1006,1001006,100
2012-07-276,0106,0106,0106,0101006,010
2012-07-246,0206,0206,0106,0102006,010
2012-07-176,0206,0206,0206,0201006,020
2012-07-136,0206,0206,0206,0201006,020
2012-07-116,1006,1006,1006,1001006,100
2012-07-096,1006,1006,1006,1001006,100
2012-07-056,0006,0006,0006,0002006,000
2012-07-036,0006,0006,0006,0001006,000
2012-07-026,0006,0005,9205,9203005,920
2012-06-286,1006,1006,1006,1001006,100
2012-06-256,0006,0006,0006,0001006,000
2012-06-186,0506,0506,0006,0002006,000
2012-06-156,0506,0506,0506,0501006,050
2012-06-146,2006,2006,1006,1002006,100
2012-06-136,1006,1006,1006,1001006,100
2012-06-056,1006,1006,1006,1001006,100
2012-05-316,3006,3006,3006,3002006,300
2012-05-306,3006,3006,3006,3003006,300
2012-05-296,0006,0006,0006,0001006,000
2012-05-256,0106,0106,0106,0101006,010
2012-05-246,0506,0506,0506,0501006,050
2012-05-186,0006,0006,0006,0001006,000
2012-05-176,0206,0206,0006,0002006,000
2012-05-166,0506,0506,0506,0501006,050
2012-05-156,0706,0706,0706,0701006,070
2012-05-146,0806,0806,0506,0503006,050
2012-05-116,1606,1606,0606,0602006,060
2012-05-106,0606,0606,0606,0602006,060
2012-05-096,0206,0206,0206,0201006,020
2012-05-016,0606,0606,0606,0601006,060
2012-04-276,0606,0606,0606,0601006,060
2012-04-266,0706,0706,0706,0701006,070
2012-04-186,1006,1006,0606,0602006,060
2012-04-166,1006,1006,1006,1001006,100
2012-04-126,0706,0706,0706,0701006,070
2012-04-116,0706,0706,0706,0701006,070
2012-04-106,0706,0706,0706,0701006,070
2012-04-096,0806,1606,0806,1602006,160
2012-04-056,0606,0606,0606,0602006,060
2012-04-046,0806,0806,0606,0603006,060
2012-04-036,1506,1506,1506,1501006,150
2012-03-296,4106,4106,4106,4101006,410
2012-03-286,4706,4706,4706,4701006,470
2012-03-276,5106,5106,4906,5003006,500
2012-03-266,5306,5306,5306,5301006,530
2012-03-226,3906,4606,3906,4603006,460
2012-03-216,3606,3606,3606,3601006,360
2012-03-196,3606,3606,3606,3601006,360
2012-03-166,2506,2506,2506,2501006,250
2012-03-146,3706,3706,3506,3502006,350
2012-03-096,4006,4006,3806,3802006,380
2012-03-066,4006,5006,4006,4003006,400
2012-03-016,6006,6006,4006,4002006,400
2012-02-296,5006,5006,5006,5001006,500
2012-02-286,5006,6006,5006,5003006,500
2012-02-276,3806,3806,3806,3801006,380
2012-02-216,3806,3806,3806,3802006,380
2012-02-206,2106,2806,2106,2803006,280
2012-02-176,2406,2506,2106,2103006,210
2012-02-166,2006,2006,2006,2001006,200
2012-02-156,1806,1806,1806,1801006,180
2012-02-106,1306,1806,1306,1802006,180
2012-02-096,1306,1306,1306,1301006,130
2012-02-076,1806,1806,1806,1801006,180
2012-02-026,1806,1806,1806,1801006,180
2012-01-316,1806,1806,1806,1801006,180
2012-01-306,2806,2806,1806,1802006,180
2012-01-276,1806,1806,1806,1801006,180
2012-01-266,2006,2006,2006,2002006,200
2012-01-256,1906,2006,1906,2002006,200
2012-01-236,1606,1606,1606,1601006,160
2012-01-206,2006,2006,1606,1602006,160
2012-01-196,2106,2106,2106,2102006,210
2012-01-166,2006,2006,2006,2001006,200
2012-01-136,2006,2006,2006,2001006,200
2012-01-126,2006,2006,2006,2001006,200
2012-01-106,4006,4006,4006,4001006,400

分割・併合履歴 ： なし