9643 中日本興業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 9,600 |
| 2000-12-26 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2000-12-25 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2000-12-22 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2000-12-21 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 10,000 |
| 2000-12-19 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2000-12-11 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2000-12-07 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2000-12-05 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2000-12-04 | 11,000 | 11,100 | 11,000 | 11,100 | 400 | 11,100 |
| 2000-11-30 | 9,510 | 10,100 | 9,510 | 10,100 | 400 | 10,100 |
| 2000-11-29 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2000-11-27 | 7,550 | 7,550 | 7,290 | 7,300 | 300 | 7,300 |
| 2000-11-24 | 7,210 | 7,210 | 6,700 | 6,750 | 1,000 | 6,750 |
| 2000-11-22 | 8,580 | 8,580 | 7,600 | 7,600 | 1,300 | 7,600 |
| 2000-11-21 | 9,570 | 9,570 | 8,580 | 8,580 | 800 | 8,580 |
| 2000-11-20 | 9,990 | 9,990 | 9,550 | 9,550 | 500 | 9,550 |
| 2000-11-17 | 9,800 | 10,000 | 9,800 | 9,990 | 400 | 9,990 |
| 2000-11-16 | 10,500 | 10,500 | 10,000 | 10,000 | 400 | 10,000 |
| 2000-11-15 | 12,200 | 12,200 | 10,500 | 10,500 | 300 | 10,500 |
| 2000-11-10 | 12,500 | 12,500 | 12,400 | 12,400 | 300 | 12,400 |
| 2000-11-08 | 12,800 | 12,800 | 12,800 | 12,800 | 200 | 12,800 |
| 2000-11-06 | 12,600 | 12,600 | 12,600 | 12,600 | 100 | 12,600 |
| 2000-10-31 | 13,000 | 13,200 | 13,000 | 13,200 | 400 | 13,200 |
| 2000-10-30 | 13,000 | 13,000 | 13,000 | 13,000 | 100 | 13,000 |
| 2000-10-24 | 13,000 | 13,000 | 13,000 | 13,000 | 100 | 13,000 |
| 2000-10-23 | 13,000 | 13,000 | 13,000 | 13,000 | 200 | 13,000 |
| 2000-10-20 | 13,000 | 13,000 | 13,000 | 13,000 | 100 | 13,000 |
| 2000-10-18 | 13,300 | 13,300 | 13,300 | 13,300 | 100 | 13,300 |
| 2000-10-17 | 13,400 | 13,400 | 13,400 | 13,400 | 100 | 13,400 |
| 2000-10-16 | 13,300 | 13,300 | 13,300 | 13,300 | 100 | 13,300 |
| 2000-10-13 | 13,300 | 13,300 | 13,300 | 13,300 | 400 | 13,300 |
| 2000-10-12 | 13,300 | 13,300 | 13,300 | 13,300 | 100 | 13,300 |
| 2000-10-11 | 13,500 | 13,500 | 13,500 | 13,500 | 200 | 13,500 |
| 2000-10-05 | 15,500 | 15,500 | 15,500 | 15,500 | 100 | 15,500 |
| 2000-10-02 | 15,600 | 15,600 | 15,600 | 15,600 | 100 | 15,600 |
| 2000-09-26 | 16,000 | 16,000 | 15,500 | 15,500 | 200 | 15,500 |
| 2000-09-25 | 16,100 | 16,100 | 16,100 | 16,100 | 100 | 16,100 |
| 2000-09-22 | 16,000 | 16,000 | 16,000 | 16,000 | 100 | 16,000 |
| 2000-09-20 | 16,000 | 16,000 | 16,000 | 16,000 | 100 | 16,000 |
| 2000-09-18 | 16,000 | 16,000 | 16,000 | 16,000 | 100 | 16,000 |
| 2000-09-14 | 16,000 | 16,000 | 16,000 | 16,000 | 100 | 16,000 |
| 2000-09-11 | 16,200 | 16,200 | 16,000 | 16,000 | 200 | 16,000 |
| 2000-09-05 | 15,500 | 16,200 | 15,500 | 16,200 | 300 | 16,200 |
| 2000-09-04 | 15,900 | 15,900 | 15,900 | 15,900 | 200 | 15,900 |
| 2000-09-01 | 16,000 | 16,000 | 16,000 | 16,000 | 200 | 16,000 |
| 2000-08-31 | 16,100 | 16,100 | 16,100 | 16,100 | 100 | 16,100 |
| 2000-08-29 | 16,000 | 16,000 | 16,000 | 16,000 | 100 | 16,000 |
| 2000-08-25 | 16,090 | 16,090 | 16,090 | 16,090 | 100 | 16,090 |
| 2000-08-23 | 15,900 | 16,200 | 15,900 | 16,200 | 200 | 16,200 |
| 2000-08-22 | 15,900 | 15,900 | 15,900 | 15,900 | 100 | 15,900 |
| 2000-08-21 | 16,000 | 16,000 | 15,900 | 15,900 | 200 | 15,900 |
| 2000-08-18 | 16,200 | 16,200 | 16,000 | 16,000 | 300 | 16,000 |
| 2000-08-17 | 16,110 | 16,110 | 16,100 | 16,100 | 600 | 16,100 |
| 2000-08-09 | 16,110 | 16,110 | 16,110 | 16,110 | 1,000 | 16,110 |
| 2000-08-08 | 16,100 | 16,100 | 16,100 | 16,100 | 100 | 16,100 |
| 2000-08-07 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2000-08-04 | 16,100 | 16,500 | 16,100 | 16,500 | 300 | 16,500 |
| 2000-07-28 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2000-07-27 | 16,100 | 16,100 | 16,100 | 16,100 | 100 | 16,100 |
| 2000-07-25 | 16,100 | 16,100 | 16,100 | 16,100 | 100 | 16,100 |
| 2000-07-24 | 16,100 | 16,100 | 16,100 | 16,100 | 100 | 16,100 |
| 2000-07-18 | 16,010 | 16,010 | 16,010 | 16,010 | 100 | 16,010 |
| 2000-07-14 | 16,500 | 16,500 | 16,000 | 16,000 | 200 | 16,000 |
| 2000-07-13 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2000-07-10 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2000-07-07 | 16,500 | 16,500 | 16,500 | 16,500 | 300 | 16,500 |
| 2000-07-06 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2000-07-05 | 16,000 | 16,000 | 16,000 | 16,000 | 200 | 16,000 |
| 2000-07-04 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2000-07-03 | 16,510 | 16,510 | 16,500 | 16,500 | 200 | 16,500 |
| 2000-06-30 | 16,500 | 16,500 | 16,500 | 16,500 | 300 | 16,500 |
| 2000-06-29 | 16,510 | 16,510 | 16,510 | 16,510 | 100 | 16,510 |
| 2000-06-28 | 16,510 | 16,510 | 16,500 | 16,500 | 5,500 | 16,500 |
| 2000-06-27 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2000-06-26 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2000-06-21 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2000-06-19 | 17,000 | 17,000 | 16,500 | 16,500 | 200 | 16,500 |
| 2000-06-15 | 17,000 | 17,000 | 17,000 | 17,000 | 200 | 17,000 |
| 2000-06-08 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2000-06-07 | 16,500 | 16,500 | 16,500 | 16,500 | 300 | 16,500 |
| 2000-06-02 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2000-05-29 | 17,000 | 17,000 | 17,000 | 17,000 | 200 | 17,000 |
| 2000-05-25 | 16,500 | 16,500 | 16,500 | 16,500 | 300 | 16,500 |
| 2000-05-24 | 16,510 | 16,510 | 16,500 | 16,500 | 300 | 16,500 |
| 2000-05-23 | 17,000 | 17,000 | 16,500 | 16,500 | 200 | 16,500 |
| 2000-05-11 | 18,500 | 18,500 | 18,500 | 18,500 | 100 | 18,500 |
| 2000-05-10 | 18,500 | 18,500 | 18,500 | 18,500 | 100 | 18,500 |
| 2000-05-09 | 17,500 | 17,500 | 17,500 | 17,500 | 200 | 17,500 |
| 2000-05-08 | 18,400 | 18,400 | 18,400 | 18,400 | 100 | 18,400 |
| 2000-05-02 | 19,000 | 19,000 | 19,000 | 19,000 | 200 | 19,000 |
| 2000-04-25 | 16,000 | 16,000 | 16,000 | 16,000 | 100 | 16,000 |
| 2000-04-24 | 16,000 | 16,000 | 16,000 | 16,000 | 200 | 16,000 |
| 2000-04-21 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 18,000 |
| 2000-04-18 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 18,000 |
| 2000-04-17 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 18,000 |
| 2000-04-14 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 18,000 |
| 2000-04-10 | 18,690 | 18,690 | 18,690 | 18,690 | 100 | 18,690 |
| 2000-04-03 | 18,700 | 18,700 | 18,700 | 18,700 | 100 | 18,700 |
| 2000-03-28 | 18,700 | 18,700 | 18,700 | 18,700 | 100 | 18,700 |
| 2000-03-24 | 18,700 | 18,700 | 18,700 | 18,700 | 100 | 18,700 |
| 2000-03-14 | 18,900 | 18,900 | 18,600 | 18,600 | 200 | 18,600 |
| 2000-03-13 | 18,600 | 18,600 | 18,600 | 18,600 | 100 | 18,600 |
| 2000-03-10 | 18,600 | 18,600 | 18,600 | 18,600 | 200 | 18,600 |
| 2000-03-08 | 18,510 | 18,510 | 18,510 | 18,510 | 100 | 18,510 |
| 2000-03-07 | 18,500 | 18,500 | 18,500 | 18,500 | 400 | 18,500 |
| 2000-03-06 | 18,510 | 18,510 | 18,510 | 18,510 | 100 | 18,510 |
| 2000-03-03 | 18,890 | 18,890 | 18,600 | 18,600 | 200 | 18,600 |
| 2000-03-02 | 18,900 | 18,900 | 18,900 | 18,900 | 200 | 18,900 |
| 2000-02-29 | 18,900 | 18,900 | 18,900 | 18,900 | 100 | 18,900 |
| 2000-02-24 | 18,500 | 18,510 | 18,500 | 18,510 | 200 | 18,510 |
| 2000-02-18 | 18,500 | 18,500 | 18,500 | 18,500 | 100 | 18,500 |
| 2000-02-15 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 2000-02-08 | 18,500 | 18,500 | 18,500 | 18,500 | 100 | 18,500 |
| 2000-02-04 | 19,000 | 19,000 | 18,800 | 19,000 | 300 | 19,000 |
| 2000-02-01 | 18,800 | 18,800 | 18,800 | 18,800 | 100 | 18,800 |
| 2000-01-31 | 18,800 | 18,800 | 18,500 | 18,500 | 300 | 18,500 |
| 2000-01-27 | 19,000 | 19,000 | 18,800 | 18,800 | 200 | 18,800 |
| 2000-01-25 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 2000-01-24 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 2000-01-21 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 2000-01-20 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 2000-01-18 | 18,990 | 18,990 | 18,990 | 18,990 | 100 | 18,990 |
| 2000-01-13 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 2000-01-11 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
分割・併合履歴 ： なし
