9643 中日本興業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 10,800 | 10,850 | 10,800 | 10,850 | 200 | 10,850 |
| 2024-11-20 | 10,750 | 10,750 | 10,750 | 10,750 | 100 | 10,750 |
| 2024-11-19 | - | - | - | 10,750 | - | 10,750 |
| 2024-11-18 | - | - | - | 10,750 | - | 10,750 |
| 2024-11-15 | - | - | - | 10,750 | - | 10,750 |
| 2024-11-14 | - | - | - | 10,750 | - | 10,750 |
| 2024-11-13 | 10,750 | 10,750 | 10,750 | 10,750 | 200 | 10,750 |
| 2024-11-12 | 10,790 | 10,790 | 10,700 | 10,700 | 400 | 10,700 |
| 2024-11-11 | 10,790 | 10,790 | 10,790 | 10,790 | 100 | 10,790 |
| 2024-11-08 | 10,720 | 10,720 | 10,720 | 10,720 | 300 | 10,720 |
| 2024-11-07 | 10,710 | 10,710 | 10,710 | 10,710 | 100 | 10,710 |
| 2024-11-06 | 10,710 | 10,710 | 10,710 | 10,710 | 100 | 10,710 |
| 2024-11-05 | - | - | - | 10,710 | - | 10,710 |
| 2024-11-01 | - | - | - | 10,710 | - | 10,710 |
| 2024-10-31 | - | - | - | 10,710 | - | 10,710 |
| 2024-10-30 | 10,720 | 10,720 | 10,710 | 10,710 | 600 | 10,710 |
| 2024-10-29 | - | - | - | 10,750 | - | 10,750 |
| 2024-10-28 | - | - | - | 10,750 | - | 10,750 |
| 2024-10-25 | 10,750 | 10,750 | 10,750 | 10,750 | 100 | 10,750 |
| 2024-10-24 | 10,690 | 10,690 | 10,690 | 10,690 | 100 | 10,690 |
| 2024-10-23 | 10,670 | 10,670 | 10,670 | 10,670 | 200 | 10,670 |
| 2024-10-22 | 10,670 | 10,670 | 10,670 | 10,670 | 100 | 10,670 |
| 2024-10-21 | 10,740 | 10,740 | 10,730 | 10,730 | 400 | 10,730 |
| 2024-10-18 | 10,880 | 10,880 | 10,880 | 10,880 | 100 | 10,880 |
| 2024-10-17 | - | - | - | 10,920 | - | 10,920 |
| 2024-10-16 | 10,920 | 10,920 | 10,920 | 10,920 | 200 | 10,920 |
| 2024-10-15 | 10,620 | 10,920 | 10,620 | 10,920 | 200 | 10,920 |
| 2024-10-11 | - | - | - | 10,620 | - | 10,620 |
| 2024-10-10 | 10,620 | 10,620 | 10,620 | 10,620 | 100 | 10,620 |
| 2024-10-09 | 10,660 | 10,660 | 10,610 | 10,610 | 200 | 10,610 |
| 2024-10-08 | 10,700 | 10,700 | 10,650 | 10,670 | 300 | 10,670 |
| 2024-10-07 | - | - | - | 10,620 | - | 10,620 |
| 2024-10-04 | - | - | - | 10,620 | - | 10,620 |
| 2024-10-03 | 10,620 | 10,620 | 10,620 | 10,620 | 100 | 10,620 |
| 2024-10-02 | 10,600 | 10,610 | 10,600 | 10,610 | 200 | 10,610 |
| 2024-10-01 | - | - | - | 10,600 | - | 10,600 |
| 2024-09-30 | 10,850 | 10,850 | 10,600 | 10,600 | 300 | 10,600 |
| 2024-09-27 | 10,670 | 10,850 | 10,410 | 10,850 | 500 | 10,850 |
| 2024-09-26 | 11,290 | 11,300 | 11,200 | 11,200 | 300 | 11,200 |
| 2024-09-25 | 11,190 | 11,200 | 11,190 | 11,200 | 300 | 11,200 |
| 2024-09-24 | 11,100 | 11,100 | 11,100 | 11,100 | 200 | 11,100 |
| 2024-09-20 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 11,000 |
| 2024-09-19 | 11,100 | 11,100 | 11,100 | 11,100 | 100 | 11,100 |
| 2024-09-18 | 11,100 | 11,100 | 11,100 | 11,100 | 100 | 11,100 |
| 2024-09-17 | 11,110 | 11,130 | 11,110 | 11,130 | 200 | 11,130 |
| 2024-09-13 | 11,180 | 11,180 | 11,020 | 11,030 | 300 | 11,030 |
| 2024-09-12 | - | - | - | 11,000 | - | 11,000 |
| 2024-09-11 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 11,000 |
| 2024-09-10 | - | - | - | 11,000 | - | 11,000 |
| 2024-09-09 | - | - | - | 11,000 | - | 11,000 |
| 2024-09-06 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2024-09-05 | 11,180 | 11,180 | 11,170 | 11,170 | 200 | 11,170 |
| 2024-09-04 | 11,180 | 11,180 | 11,180 | 11,180 | 100 | 11,180 |
| 2024-09-03 | 10,880 | 10,880 | 10,880 | 10,880 | 200 | 10,880 |
| 2024-09-02 | 10,880 | 10,880 | 10,880 | 10,880 | 300 | 10,880 |
| 2024-08-30 | 10,890 | 10,890 | 10,890 | 10,890 | 200 | 10,890 |
| 2024-08-29 | 10,890 | 11,410 | 10,890 | 11,410 | 500 | 11,410 |
| 2024-08-28 | 11,000 | 11,000 | 10,730 | 10,880 | 600 | 10,880 |
| 2024-08-27 | - | - | - | 10,950 | - | 10,950 |
| 2024-08-26 | - | - | - | 10,950 | - | 10,950 |
| 2024-08-23 | - | - | - | 10,950 | - | 10,950 |
| 2024-08-22 | 10,950 | 10,950 | 10,950 | 10,950 | 200 | 10,950 |
| 2024-08-21 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2024-08-20 | - | - | - | 10,800 | - | 10,800 |
| 2024-08-19 | - | - | - | 10,800 | - | 10,800 |
| 2024-08-16 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2024-08-15 | 10,880 | 10,880 | 10,880 | 10,880 | 200 | 10,880 |
| 2024-08-14 | 10,880 | 10,880 | 10,880 | 10,880 | 100 | 10,880 |
| 2024-08-13 | 10,850 | 10,850 | 10,850 | 10,850 | 100 | 10,850 |
| 2024-08-09 | - | - | - | 10,850 | - | 10,850 |
| 2024-08-08 | - | - | - | 10,850 | - | 10,850 |
| 2024-08-07 | 10,850 | 10,850 | 10,850 | 10,850 | 100 | 10,850 |
| 2024-08-06 | 10,500 | 10,650 | 10,500 | 10,650 | 300 | 10,650 |
| 2024-08-05 | 10,810 | 10,810 | 10,650 | 10,650 | 600 | 10,650 |
| 2024-08-02 | 10,870 | 10,870 | 10,850 | 10,850 | 200 | 10,850 |
| 2024-08-01 | 10,880 | 10,940 | 10,880 | 10,940 | 200 | 10,940 |
| 2024-07-31 | - | - | - | 10,900 | - | 10,900 |
| 2024-07-30 | 10,830 | 10,900 | 10,830 | 10,900 | 400 | 10,900 |
| 2024-07-29 | - | - | - | 10,810 | - | 10,810 |
| 2024-07-26 | 10,810 | 10,810 | 10,810 | 10,810 | 200 | 10,810 |
| 2024-07-25 | - | - | - | 10,810 | - | 10,810 |
| 2024-07-24 | - | - | - | 10,810 | - | 10,810 |
| 2024-07-23 | 10,810 | 10,870 | 10,810 | 10,810 | 300 | 10,810 |
| 2024-07-22 | - | - | - | 10,840 | - | 10,840 |
| 2024-07-19 | 10,840 | 10,840 | 10,840 | 10,840 | 200 | 10,840 |
| 2024-07-18 | 10,850 | 10,950 | 10,850 | 10,950 | 200 | 10,950 |
| 2024-07-17 | - | - | - | 10,850 | - | 10,850 |
| 2024-07-16 | - | - | - | 10,850 | - | 10,850 |
| 2024-07-12 | - | - | - | 10,850 | - | 10,850 |
| 2024-07-11 | 10,970 | 10,970 | 10,850 | 10,850 | 300 | 10,850 |
| 2024-07-10 | 10,920 | 10,920 | 10,920 | 10,920 | 100 | 10,920 |
| 2024-07-09 | - | - | - | 10,810 | - | 10,810 |
| 2024-07-08 | 10,870 | 10,870 | 10,800 | 10,810 | 400 | 10,810 |
| 2024-07-05 | 10,800 | 10,800 | 10,780 | 10,790 | 300 | 10,790 |
| 2024-07-04 | - | - | - | 10,800 | - | 10,800 |
| 2024-07-03 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2024-07-02 | - | - | - | 10,710 | - | 10,710 |
| 2024-07-01 | - | - | - | 10,710 | - | 10,710 |
| 2024-06-28 | - | - | - | 10,710 | - | 10,710 |
| 2024-06-27 | - | - | - | 10,710 | - | 10,710 |
| 2024-06-26 | - | - | - | 10,710 | - | 10,710 |
| 2024-06-25 | - | - | - | 10,710 | - | 10,710 |
| 2024-06-24 | 10,710 | 10,710 | 10,710 | 10,710 | 200 | 10,710 |
| 2024-06-21 | 10,930 | 10,930 | 10,930 | 10,930 | 100 | 10,930 |
| 2024-06-20 | - | - | - | 10,800 | - | 10,800 |
| 2024-06-19 | - | - | - | 10,800 | - | 10,800 |
| 2024-06-18 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2024-06-17 | - | - | - | 10,870 | - | 10,870 |
| 2024-06-14 | 10,870 | 10,870 | 10,870 | 10,870 | 100 | 10,870 |
| 2024-06-13 | 10,760 | 10,760 | 10,760 | 10,760 | 400 | 10,760 |
| 2024-06-12 | 10,770 | 10,870 | 10,770 | 10,870 | 200 | 10,870 |
| 2024-06-11 | 10,760 | 10,760 | 10,760 | 10,760 | 100 | 10,760 |
| 2024-06-10 | 10,810 | 10,810 | 10,760 | 10,760 | 400 | 10,760 |
| 2024-06-07 | 10,850 | 10,850 | 10,850 | 10,850 | 100 | 10,850 |
| 2024-06-06 | 10,900 | 10,900 | 10,880 | 10,880 | 200 | 10,880 |
| 2024-06-05 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2024-06-04 | - | - | - | 10,770 | - | 10,770 |
| 2024-06-03 | - | - | - | 10,770 | - | 10,770 |
| 2024-05-31 | 10,700 | 10,770 | 10,700 | 10,770 | 300 | 10,770 |
| 2024-05-30 | - | - | - | 10,700 | - | 10,700 |
| 2024-05-29 | - | - | - | 10,700 | - | 10,700 |
| 2024-05-28 | - | - | - | 10,700 | - | 10,700 |
| 2024-05-27 | 10,970 | 10,970 | 10,700 | 10,700 | 600 | 10,700 |
| 2024-05-24 | - | - | - | 10,700 | - | 10,700 |
| 2024-05-23 | 10,800 | 10,800 | 10,700 | 10,700 | 300 | 10,700 |
| 2024-05-22 | 10,850 | 10,850 | 10,850 | 10,850 | 100 | 10,850 |
| 2024-05-21 | 10,930 | 10,930 | 10,930 | 10,930 | 100 | 10,930 |
| 2024-05-20 | 10,930 | 10,930 | 10,930 | 10,930 | 100 | 10,930 |
| 2024-05-17 | - | - | - | 10,650 | - | 10,650 |
| 2024-05-16 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2024-05-15 | 10,970 | 10,970 | 10,650 | 10,650 | 500 | 10,650 |
| 2024-05-14 | - | - | - | 10,930 | - | 10,930 |
| 2024-05-13 | 10,930 | 10,930 | 10,930 | 10,930 | 100 | 10,930 |
| 2024-05-10 | 10,670 | 10,670 | 10,670 | 10,670 | 200 | 10,670 |
| 2024-05-09 | 10,660 | 10,660 | 10,660 | 10,660 | 100 | 10,660 |
| 2024-05-08 | 10,670 | 10,670 | 10,660 | 10,670 | 600 | 10,670 |
| 2024-05-07 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2024-05-02 | 10,940 | 10,940 | 10,660 | 10,660 | 400 | 10,660 |
| 2024-05-01 | - | - | - | 10,660 | - | 10,660 |
| 2024-04-30 | 10,660 | 10,660 | 10,660 | 10,660 | 200 | 10,660 |
| 2024-04-26 | - | - | - | 10,730 | - | 10,730 |
| 2024-04-25 | - | - | - | 10,730 | - | 10,730 |
| 2024-04-24 | 10,730 | 10,730 | 10,730 | 10,730 | 100 | 10,730 |
| 2024-04-23 | - | - | - | 10,650 | - | 10,650 |
| 2024-04-22 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2024-04-19 | 10,730 | 10,730 | 10,730 | 10,730 | 100 | 10,730 |
| 2024-04-18 | 10,730 | 10,730 | 10,730 | 10,730 | 100 | 10,730 |
| 2024-04-17 | - | - | - | 10,750 | - | 10,750 |
| 2024-04-16 | 10,750 | 10,990 | 10,750 | 10,750 | 600 | 10,750 |
| 2024-04-15 | 10,750 | 10,750 | 10,750 | 10,750 | 200 | 10,750 |
| 2024-04-12 | 10,990 | 10,990 | 10,750 | 10,750 | 300 | 10,750 |
| 2024-04-11 | 10,730 | 10,730 | 10,730 | 10,730 | 200 | 10,730 |
| 2024-04-10 | - | - | - | 10,800 | - | 10,800 |
| 2024-04-09 | - | - | - | 10,800 | - | 10,800 |
| 2024-04-08 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2024-04-05 | - | - | - | 10,670 | - | 10,670 |
| 2024-04-04 | 10,780 | 10,780 | 10,650 | 10,670 | 600 | 10,670 |
| 2024-04-03 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2024-04-02 | 10,700 | 10,750 | 10,680 | 10,680 | 500 | 10,680 |
| 2024-04-01 | - | - | - | 10,650 | - | 10,650 |
| 2024-03-29 | 10,650 | 10,650 | 10,650 | 10,650 | 200 | 10,650 |
| 2024-03-28 | 10,510 | 10,890 | 10,210 | 10,890 | 1,200 | 10,890 |
| 2024-03-27 | 11,410 | 11,410 | 11,380 | 11,380 | 400 | 11,380 |
| 2024-03-26 | 11,110 | 11,150 | 11,110 | 11,110 | 700 | 11,110 |
| 2024-03-25 | 11,300 | 11,400 | 11,300 | 11,400 | 400 | 11,400 |
| 2024-03-22 | 11,390 | 11,390 | 11,300 | 11,300 | 300 | 11,300 |
| 2024-03-21 | 11,510 | 11,510 | 11,400 | 11,400 | 300 | 11,400 |
| 2024-03-19 | 11,350 | 11,390 | 11,350 | 11,390 | 200 | 11,390 |
| 2024-03-18 | 11,390 | 11,390 | 11,300 | 11,300 | 800 | 11,300 |
| 2024-03-15 | 11,090 | 11,090 | 11,090 | 11,090 | 100 | 11,090 |
| 2024-03-14 | 11,020 | 11,060 | 11,020 | 11,060 | 200 | 11,060 |
| 2024-03-13 | 11,060 | 11,060 | 11,060 | 11,060 | 200 | 11,060 |
| 2024-03-12 | 11,150 | 11,150 | 11,150 | 11,150 | 100 | 11,150 |
| 2024-03-11 | - | - | - | 11,150 | - | 11,150 |
| 2024-03-08 | 11,150 | 11,150 | 11,150 | 11,150 | 200 | 11,150 |
| 2024-03-07 | 11,010 | 11,140 | 11,010 | 11,140 | 200 | 11,140 |
| 2024-03-06 | 11,050 | 11,050 | 11,010 | 11,010 | 500 | 11,010 |
| 2024-03-05 | 11,100 | 11,110 | 11,100 | 11,110 | 200 | 11,110 |
| 2024-03-04 | 11,150 | 11,150 | 11,110 | 11,110 | 400 | 11,110 |
| 2024-03-01 | 11,150 | 11,150 | 11,150 | 11,150 | 200 | 11,150 |
| 2024-02-29 | - | - | - | 11,140 | - | 11,140 |
| 2024-02-28 | 11,140 | 11,140 | 11,140 | 11,140 | 400 | 11,140 |
| 2024-02-27 | - | - | - | 10,890 | - | 10,890 |
| 2024-02-26 | 10,890 | 10,890 | 10,890 | 10,890 | 200 | 10,890 |
| 2024-02-22 | 11,150 | 11,150 | 11,150 | 11,150 | 100 | 11,150 |
| 2024-02-21 | 10,860 | 10,860 | 10,850 | 10,850 | 400 | 10,850 |
| 2024-02-20 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2024-02-19 | 10,860 | 10,860 | 10,860 | 10,860 | 300 | 10,860 |
| 2024-02-16 | 10,870 | 10,870 | 10,870 | 10,870 | 200 | 10,870 |
| 2024-02-15 | 10,710 | 11,000 | 10,710 | 11,000 | 500 | 11,000 |
| 2024-02-14 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 11,000 |
| 2024-02-13 | 11,450 | 11,490 | 11,450 | 11,490 | 200 | 11,490 |
| 2024-02-09 | 11,100 | 11,300 | 11,100 | 11,300 | 200 | 11,300 |
| 2024-02-08 | - | - | - | 11,300 | - | 11,300 |
| 2024-02-07 | 11,300 | 11,300 | 11,300 | 11,300 | 200 | 11,300 |
| 2024-02-06 | - | - | - | 11,190 | - | 11,190 |
| 2024-02-05 | 11,190 | 11,190 | 11,190 | 11,190 | 100 | 11,190 |
| 2024-02-02 | 11,200 | 11,200 | 10,900 | 11,190 | 300 | 11,190 |
| 2024-02-01 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2024-01-31 | 10,950 | 10,950 | 10,950 | 10,950 | 100 | 10,950 |
| 2024-01-30 | 10,950 | 10,950 | 10,950 | 10,950 | 200 | 10,950 |
| 2024-01-29 | 10,950 | 10,950 | 10,950 | 10,950 | 100 | 10,950 |
| 2024-01-26 | 10,650 | 10,650 | 10,650 | 10,650 | 200 | 10,650 |
| 2024-01-25 | 10,950 | 10,950 | 10,950 | 10,950 | 100 | 10,950 |
| 2024-01-24 | - | - | - | 10,650 | - | 10,650 |
| 2024-01-23 | - | - | - | 10,650 | - | 10,650 |
| 2024-01-22 | - | - | - | 10,650 | - | 10,650 |
| 2024-01-19 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2024-01-18 | 10,650 | 10,940 | 10,640 | 10,650 | 400 | 10,650 |
| 2024-01-17 | 10,650 | 10,650 | 10,650 | 10,650 | 200 | 10,650 |
| 2024-01-16 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2024-01-15 | 10,650 | 10,650 | 10,600 | 10,650 | 300 | 10,650 |
| 2024-01-12 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2024-01-11 | 10,600 | 10,650 | 10,600 | 10,650 | 200 | 10,650 |
| 2024-01-10 | - | - | - | 10,650 | - | 10,650 |
| 2024-01-09 | 10,630 | 10,650 | 10,630 | 10,650 | 300 | 10,650 |
| 2024-01-05 | 10,600 | 10,600 | 10,430 | 10,500 | 600 | 10,500 |
| 2024-01-04 | 10,580 | 10,580 | 10,580 | 10,580 | 200 | 10,580 |
分割・併合履歴 ： なし
