9643 中日本興業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 12,100 | 12,100 | 12,100 | 12,100 | 100 | 12,100 |
| 1986-12-18 | 11,700 | 11,700 | 11,700 | 11,700 | 100 | 11,700 |
| 1986-12-15 | 11,700 | 11,700 | 11,700 | 11,700 | 100 | 11,700 |
| 1986-12-06 | 11,500 | 11,500 | 11,500 | 11,500 | 200 | 11,500 |
| 1986-12-03 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 11,500 |
| 1986-11-25 | 11,100 | 11,100 | 11,100 | 11,100 | 100 | 11,100 |
| 1986-11-19 | 11,200 | 11,200 | 11,100 | 11,100 | 200 | 11,100 |
| 1986-11-07 | 11,100 | 11,100 | 11,100 | 11,100 | 100 | 11,100 |
| 1986-11-06 | 11,200 | 11,200 | 11,200 | 11,200 | 100 | 11,200 |
| 1986-11-04 | 11,100 | 11,100 | 11,100 | 11,100 | 200 | 11,100 |
| 1986-10-25 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 1986-10-15 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 1986-10-14 | 11,100 | 11,200 | 11,000 | 11,200 | 300 | 11,200 |
| 1986-10-09 | 11,400 | 11,400 | 11,400 | 11,400 | 100 | 11,400 |
| 1986-10-07 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 11,500 |
| 1986-10-06 | 11,900 | 11,900 | 11,900 | 11,900 | 100 | 11,900 |
| 1986-09-24 | 12,800 | 12,800 | 12,800 | 12,800 | 100 | 12,800 |
| 1986-09-22 | 12,900 | 12,900 | 12,900 | 12,900 | 100 | 12,900 |
| 1986-09-17 | 13,000 | 13,000 | 13,000 | 13,000 | 100 | 13,000 |
| 1986-09-10 | 13,300 | 13,300 | 13,300 | 13,300 | 100 | 13,300 |
| 1986-09-05 | 13,300 | 13,300 | 13,300 | 13,300 | 200 | 13,300 |
| 1986-09-02 | 13,600 | 13,600 | 13,600 | 13,600 | 100 | 13,600 |
| 1986-08-27 | 13,000 | 13,000 | 13,000 | 13,000 | 100 | 13,000 |
| 1986-08-26 | 13,000 | 13,000 | 13,000 | 13,000 | 200 | 13,000 |
| 1986-08-23 | 13,000 | 13,000 | 13,000 | 13,000 | 100 | 13,000 |
| 1986-08-18 | 12,800 | 12,800 | 12,800 | 12,800 | 100 | 12,800 |
| 1986-08-13 | 12,800 | 12,800 | 12,800 | 12,800 | 100 | 12,800 |
| 1986-08-01 | 12,500 | 12,500 | 12,500 | 12,500 | 100 | 12,500 |
| 1986-07-28 | 12,010 | 12,010 | 12,000 | 12,000 | 200 | 12,000 |
| 1986-07-23 | 11,600 | 11,600 | 11,600 | 11,600 | 100 | 11,600 |
| 1986-07-21 | 11,750 | 11,750 | 11,750 | 11,750 | 100 | 11,750 |
| 1986-07-19 | 11,700 | 11,700 | 11,700 | 11,700 | 100 | 11,700 |
| 1986-07-17 | 11,800 | 11,800 | 11,800 | 11,800 | 100 | 11,800 |
| 1986-07-16 | 11,700 | 11,700 | 11,700 | 11,700 | 100 | 11,700 |
| 1986-07-05 | 11,900 | 11,900 | 11,900 | 11,900 | 100 | 11,900 |
| 1986-07-04 | 11,990 | 11,990 | 11,990 | 11,990 | 100 | 11,990 |
| 1986-06-26 | 12,000 | 12,000 | 12,000 | 12,000 | 100 | 12,000 |
| 1986-06-24 | 12,000 | 12,000 | 12,000 | 12,000 | 300 | 12,000 |
| 1986-06-20 | 12,000 | 12,000 | 12,000 | 12,000 | 200 | 12,000 |
| 1986-06-18 | 12,000 | 12,000 | 12,000 | 12,000 | 100 | 12,000 |
| 1986-06-12 | 12,000 | 12,000 | 12,000 | 12,000 | 100 | 12,000 |
| 1986-05-27 | 11,300 | 11,300 | 11,300 | 11,300 | 100 | 11,300 |
| 1986-05-23 | 11,300 | 11,300 | 11,300 | 11,300 | 100 | 11,300 |
| 1986-05-12 | 11,250 | 11,310 | 11,250 | 11,300 | 500 | 11,300 |
| 1986-05-02 | 10,400 | 10,400 | 10,400 | 10,400 | 100 | 10,400 |
| 1986-05-01 | 10,410 | 10,410 | 10,300 | 10,400 | 300 | 10,400 |
| 1986-04-25 | 10,200 | 10,200 | 10,200 | 10,200 | 100 | 10,200 |
| 1986-04-24 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 1986-04-18 | 10,300 | 10,300 | 10,300 | 10,300 | 200 | 10,300 |
| 1986-04-16 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 9,800 |
| 1986-04-11 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 10,300 |
| 1986-04-08 | 10,300 | 10,300 | 10,300 | 10,300 | 200 | 10,300 |
| 1986-03-28 | 10,410 | 10,410 | 10,410 | 10,410 | 100 | 10,410 |
| 1986-03-26 | 10,410 | 10,410 | 10,410 | 10,410 | 100 | 10,410 |
| 1986-03-25 | 10,550 | 10,550 | 10,550 | 10,550 | 100 | 10,550 |
| 1986-03-24 | 10,400 | 10,400 | 10,400 | 10,400 | 200 | 10,400 |
| 1986-03-20 | 10,710 | 10,710 | 10,600 | 10,600 | 400 | 10,600 |
| 1986-03-15 | 10,060 | 10,060 | 10,060 | 10,060 | 100 | 10,060 |
| 1986-03-14 | 10,010 | 10,010 | 10,010 | 10,010 | 100 | 10,010 |
| 1986-03-13 | 9,920 | 9,920 | 9,920 | 9,920 | 100 | 9,920 |
| 1986-03-12 | 9,920 | 9,920 | 9,920 | 9,920 | 100 | 9,920 |
| 1986-03-10 | 9,920 | 9,920 | 9,920 | 9,920 | 100 | 9,920 |
| 1986-03-05 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 9,900 |
| 1986-03-04 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 9,900 |
| 1986-03-03 | 9,900 | 9,900 | 9,850 | 9,850 | 300 | 9,850 |
| 1986-02-27 | 9,900 | 9,900 | 9,900 | 9,900 | 200 | 9,900 |
| 1986-02-24 | 9,850 | 9,850 | 9,850 | 9,850 | 100 | 9,850 |
| 1986-02-18 | 9,760 | 9,760 | 9,700 | 9,700 | 200 | 9,700 |
| 1986-02-17 | 9,890 | 9,900 | 9,850 | 9,850 | 400 | 9,850 |
| 1986-02-14 | 9,800 | 9,900 | 9,800 | 9,900 | 200 | 9,900 |
| 1986-02-10 | 9,560 | 9,560 | 9,560 | 9,560 | 100 | 9,560 |
| 1986-02-05 | 9,550 | 9,550 | 9,550 | 9,550 | 100 | 9,550 |
| 1986-02-03 | 9,550 | 9,550 | 9,550 | 9,550 | 100 | 9,550 |
| 1986-01-29 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 1986-01-22 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 1986-01-10 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 1986-01-08 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
分割・併合履歴 ： なし
