9643 中日本興業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 7,800 | 7,800 | 7,800 | 7,800 | 300 | 7,800 |
| 2002-12-25 | 6,810 | 6,810 | 6,800 | 6,800 | 800 | 6,800 |
| 2002-12-24 | 7,000 | 7,000 | 6,900 | 6,900 | 700 | 6,900 |
| 2002-12-20 | 7,000 | 7,000 | 6,810 | 6,820 | 600 | 6,820 |
| 2002-12-19 | 7,410 | 7,410 | 7,000 | 7,000 | 700 | 7,000 |
| 2002-12-18 | 7,430 | 7,490 | 7,430 | 7,490 | 400 | 7,490 |
| 2002-12-17 | 7,500 | 7,500 | 7,490 | 7,490 | 600 | 7,490 |
| 2002-12-16 | 7,500 | 7,500 | 7,500 | 7,500 | 300 | 7,500 |
| 2002-12-13 | 7,510 | 7,550 | 7,500 | 7,550 | 600 | 7,550 |
| 2002-12-12 | 7,500 | 7,510 | 7,500 | 7,510 | 200 | 7,510 |
| 2002-12-11 | 7,800 | 7,800 | 7,550 | 7,550 | 300 | 7,550 |
| 2002-12-10 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2002-12-09 | 7,800 | 7,800 | 7,500 | 7,500 | 200 | 7,500 |
| 2002-12-06 | 7,710 | 7,800 | 7,710 | 7,800 | 200 | 7,800 |
| 2002-12-05 | 7,460 | 7,660 | 7,460 | 7,660 | 300 | 7,660 |
| 2002-12-03 | 7,440 | 7,440 | 7,430 | 7,430 | 400 | 7,430 |
| 2002-12-02 | 7,430 | 7,450 | 7,430 | 7,450 | 200 | 7,450 |
| 2002-11-29 | 7,430 | 7,430 | 7,430 | 7,430 | 200 | 7,430 |
| 2002-11-27 | 7,990 | 7,990 | 7,930 | 7,930 | 400 | 7,930 |
| 2002-11-21 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 7,990 |
| 2002-11-20 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 7,990 |
| 2002-11-18 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2002-11-15 | 8,040 | 8,300 | 8,000 | 8,000 | 400 | 8,000 |
| 2002-11-14 | 8,010 | 8,300 | 8,000 | 8,300 | 400 | 8,300 |
| 2002-11-13 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
| 2002-11-12 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2002-11-11 | 8,490 | 8,500 | 8,490 | 8,500 | 200 | 8,500 |
| 2002-11-08 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2002-11-07 | 8,570 | 8,570 | 8,560 | 8,560 | 500 | 8,560 |
| 2002-11-01 | 8,590 | 8,600 | 8,590 | 8,600 | 300 | 8,600 |
| 2002-10-28 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2002-10-25 | 8,600 | 8,600 | 8,600 | 8,600 | 200 | 8,600 |
| 2002-10-23 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2002-10-22 | 8,590 | 8,610 | 8,590 | 8,610 | 700 | 8,610 |
| 2002-10-21 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2002-10-16 | 8,700 | 8,800 | 8,600 | 8,600 | 500 | 8,600 |
| 2002-10-11 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 8,900 |
| 2002-10-10 | 8,750 | 8,750 | 8,750 | 8,750 | 200 | 8,750 |
| 2002-10-07 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2002-10-04 | 8,830 | 8,830 | 8,800 | 8,800 | 200 | 8,800 |
| 2002-10-03 | 8,830 | 8,830 | 8,830 | 8,830 | 100 | 8,830 |
| 2002-10-01 | 8,810 | 8,830 | 8,810 | 8,830 | 700 | 8,830 |
| 2002-09-30 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2002-09-27 | 9,190 | 9,190 | 8,830 | 8,830 | 200 | 8,830 |
| 2002-09-24 | 9,390 | 9,500 | 9,390 | 9,490 | 400 | 9,490 |
| 2002-09-20 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2002-09-18 | 8,930 | 8,930 | 8,920 | 8,920 | 200 | 8,920 |
| 2002-09-17 | 8,920 | 8,920 | 8,920 | 8,920 | 200 | 8,920 |
| 2002-09-13 | 8,910 | 8,920 | 8,910 | 8,920 | 300 | 8,920 |
| 2002-09-12 | 9,000 | 9,000 | 8,900 | 8,900 | 300 | 8,900 |
| 2002-09-11 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2002-09-10 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2002-09-09 | 9,090 | 9,090 | 9,000 | 9,000 | 200 | 9,000 |
| 2002-09-05 | 9,150 | 9,150 | 9,100 | 9,100 | 200 | 9,100 |
| 2002-09-03 | 9,160 | 9,160 | 9,150 | 9,150 | 200 | 9,150 |
| 2002-09-02 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2002-08-30 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2002-08-28 | 9,190 | 9,200 | 9,150 | 9,150 | 800 | 9,150 |
| 2002-08-26 | 9,390 | 9,390 | 9,150 | 9,200 | 400 | 9,200 |
| 2002-08-21 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2002-08-19 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-08-16 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-08-15 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2002-08-14 | 9,540 | 9,540 | 9,540 | 9,540 | 300 | 9,540 |
| 2002-08-12 | 9,580 | 9,580 | 9,580 | 9,580 | 100 | 9,580 |
| 2002-08-07 | 9,580 | 9,580 | 9,580 | 9,580 | 100 | 9,580 |
| 2002-08-06 | 9,590 | 9,590 | 9,590 | 9,590 | 500 | 9,590 |
| 2002-08-05 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-07-29 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-07-26 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2002-07-25 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-07-24 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 9,500 |
| 2002-07-23 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 9,600 |
| 2002-07-19 | 9,550 | 9,550 | 9,550 | 9,550 | 200 | 9,550 |
| 2002-07-17 | 9,680 | 9,680 | 9,680 | 9,680 | 100 | 9,680 |
| 2002-07-12 | 9,680 | 9,680 | 9,680 | 9,680 | 100 | 9,680 |
| 2002-07-11 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 9,700 |
| 2002-07-09 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 9,700 |
| 2002-07-05 | 9,550 | 9,550 | 9,550 | 9,550 | 100 | 9,550 |
| 2002-07-03 | 9,510 | 9,510 | 9,510 | 9,510 | 100 | 9,510 |
| 2002-07-02 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-06-27 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2002-06-25 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2002-06-24 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-06-21 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-06-20 | 9,310 | 9,310 | 9,300 | 9,300 | 200 | 9,300 |
| 2002-06-14 | 9,510 | 9,510 | 9,300 | 9,300 | 300 | 9,300 |
| 2002-06-11 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-06-10 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-05-28 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2002-05-27 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 9,500 |
| 2002-05-23 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-05-21 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-05-20 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 9,700 |
| 2002-05-13 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2002-05-07 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2002-05-02 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2002-05-01 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2002-04-30 | 9,100 | 9,100 | 9,100 | 9,100 | 200 | 9,100 |
| 2002-04-19 | 9,100 | 9,100 | 9,040 | 9,040 | 300 | 9,040 |
| 2002-04-17 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2002-04-08 | 8,990 | 9,000 | 8,990 | 9,000 | 200 | 9,000 |
| 2002-04-03 | 9,770 | 9,770 | 9,770 | 9,770 | 100 | 9,770 |
| 2002-03-26 | 10,290 | 10,290 | 10,290 | 10,290 | 100 | 10,290 |
| 2002-03-25 | 9,990 | 10,400 | 9,990 | 10,400 | 200 | 10,400 |
| 2002-03-18 | 9,610 | 9,610 | 9,610 | 9,610 | 100 | 9,610 |
| 2002-03-08 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 9,600 |
| 2002-03-06 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2002-03-05 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2002-02-28 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2002-02-27 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2002-02-26 | 8,900 | 8,900 | 8,900 | 8,900 | 200 | 8,900 |
| 2002-02-25 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 9,000 |
| 2002-02-21 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2002-02-15 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2002-02-14 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2002-02-13 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2002-02-08 | 8,900 | 9,000 | 8,800 | 9,000 | 300 | 9,000 |
| 2002-02-07 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 8,900 |
| 2002-02-05 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2002-01-31 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2002-01-24 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2002-01-18 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2002-01-17 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2002-01-11 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2002-01-09 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2002-01-08 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
分割・併合履歴 ： なし
