9643 中日本興業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2003-12-25 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 8,100 |
| 2003-12-24 | 8,000 | 8,100 | 7,920 | 8,100 | 500 | 8,100 |
| 2003-12-19 | 8,010 | 8,200 | 8,010 | 8,020 | 400 | 8,020 |
| 2003-12-17 | 8,300 | 8,300 | 8,200 | 8,200 | 300 | 8,200 |
| 2003-12-15 | 8,500 | 8,500 | 8,300 | 8,300 | 300 | 8,300 |
| 2003-12-12 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2003-12-10 | 8,490 | 8,490 | 8,490 | 8,490 | 200 | 8,490 |
| 2003-12-09 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2003-12-08 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2003-12-02 | 8,600 | 8,600 | 8,600 | 8,600 | 200 | 8,600 |
| 2003-11-27 | 8,600 | 8,600 | 8,600 | 8,600 | 200 | 8,600 |
| 2003-11-25 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2003-11-21 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2003-11-12 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2003-11-11 | 8,400 | 8,500 | 8,400 | 8,500 | 200 | 8,500 |
| 2003-11-04 | 8,700 | 8,700 | 8,600 | 8,600 | 300 | 8,600 |
| 2003-10-31 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 2003-10-29 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 2003-10-21 | 8,800 | 8,800 | 8,800 | 8,800 | 200 | 8,800 |
| 2003-10-15 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2003-10-10 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2003-09-30 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2003-09-26 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2003-09-25 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2003-09-24 | 9,800 | 9,800 | 9,700 | 9,700 | 200 | 9,700 |
| 2003-09-22 | 9,500 | 9,800 | 9,500 | 9,800 | 200 | 9,800 |
| 2003-09-18 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2003-09-08 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 9,500 |
| 2003-09-05 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2003-09-03 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2003-09-01 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2003-08-29 | 8,800 | 8,800 | 8,800 | 8,800 | 200 | 8,800 |
| 2003-08-25 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 8,900 |
| 2003-08-20 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2003-08-15 | 8,800 | 8,800 | 8,800 | 8,800 | 200 | 8,800 |
| 2003-08-14 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2003-07-29 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 8,100 |
| 2003-07-15 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 8,100 |
| 2003-07-11 | 8,050 | 8,050 | 8,050 | 8,050 | 100 | 8,050 |
| 2003-07-04 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2003-07-03 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 8,100 |
| 2003-06-25 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
| 2003-06-24 | 7,910 | 8,000 | 7,910 | 8,000 | 200 | 8,000 |
| 2003-06-19 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 2003-06-16 | 7,850 | 7,850 | 7,850 | 7,850 | 100 | 7,850 |
| 2003-06-13 | 7,850 | 7,850 | 7,850 | 7,850 | 100 | 7,850 |
| 2003-06-11 | 7,950 | 7,950 | 7,950 | 7,950 | 300 | 7,950 |
| 2003-05-29 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2003-05-26 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2003-05-21 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2003-05-13 | 7,950 | 8,000 | 7,950 | 8,000 | 200 | 8,000 |
| 2003-05-06 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 7,950 |
| 2003-04-25 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 2003-04-23 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 2003-04-17 | 7,700 | 7,700 | 7,600 | 7,600 | 300 | 7,600 |
| 2003-04-14 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
| 2003-04-11 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2003-04-10 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2003-04-02 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2003-03-27 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2003-03-25 | 8,020 | 8,020 | 8,000 | 8,000 | 400 | 8,000 |
| 2003-03-24 | 8,030 | 8,030 | 8,030 | 8,030 | 100 | 8,030 |
| 2003-03-19 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2003-03-18 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2003-03-17 | 8,020 | 8,020 | 8,010 | 8,010 | 200 | 8,010 |
| 2003-03-12 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2003-03-11 | 8,010 | 8,010 | 8,010 | 8,010 | 100 | 8,010 |
| 2003-03-07 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 7,990 |
| 2003-02-26 | 8,000 | 8,000 | 7,870 | 7,870 | 200 | 7,870 |
| 2003-02-21 | 7,860 | 7,860 | 7,860 | 7,860 | 100 | 7,860 |
| 2003-02-18 | 7,860 | 7,860 | 7,860 | 7,860 | 300 | 7,860 |
| 2003-02-13 | 7,820 | 7,820 | 7,820 | 7,820 | 100 | 7,820 |
| 2003-02-06 | 7,810 | 7,810 | 7,810 | 7,810 | 100 | 7,810 |
| 2003-02-04 | 7,810 | 7,810 | 7,810 | 7,810 | 200 | 7,810 |
| 2003-01-31 | 7,850 | 7,850 | 7,850 | 7,850 | 100 | 7,850 |
| 2003-01-29 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 2003-01-10 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 7,800 |
| 2003-01-08 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
分割・併合履歴 ： なし
