9643 中日本興業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 8,960 | 8,960 | 8,960 | 8,960 | 100 | 8,960 |
| 2004-12-27 | 8,800 | 8,850 | 8,800 | 8,850 | 300 | 8,850 |
| 2004-12-24 | 9,020 | 9,020 | 9,010 | 9,010 | 200 | 9,010 |
| 2004-12-22 | 9,020 | 9,020 | 9,000 | 9,000 | 300 | 9,000 |
| 2004-12-20 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2004-12-16 | 9,000 | 9,400 | 9,000 | 9,400 | 200 | 9,400 |
| 2004-12-15 | 9,010 | 9,010 | 9,010 | 9,010 | 100 | 9,010 |
| 2004-12-13 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2004-12-10 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 8,900 |
| 2004-12-07 | 8,800 | 8,810 | 8,800 | 8,810 | 200 | 8,810 |
| 2004-12-06 | 9,050 | 9,050 | 9,050 | 9,050 | 100 | 9,050 |
| 2004-11-29 | 9,060 | 9,060 | 9,060 | 9,060 | 100 | 9,060 |
| 2004-11-25 | 9,060 | 9,060 | 9,060 | 9,060 | 200 | 9,060 |
| 2004-11-24 | 9,200 | 9,200 | 9,200 | 9,200 | 200 | 9,200 |
| 2004-11-22 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2004-11-19 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2004-11-17 | 9,050 | 9,050 | 9,050 | 9,050 | 100 | 9,050 |
| 2004-11-12 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2004-11-11 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2004-11-02 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2004-10-19 | 9,380 | 9,390 | 9,380 | 9,390 | 500 | 9,390 |
| 2004-10-07 | 9,420 | 9,420 | 9,420 | 9,420 | 100 | 9,420 |
| 2004-09-24 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 9,500 |
| 2004-09-22 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2004-09-21 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2004-09-13 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2004-09-09 | 9,150 | 9,150 | 9,150 | 9,150 | 200 | 9,150 |
| 2004-09-08 | 9,210 | 9,210 | 9,200 | 9,200 | 300 | 9,200 |
| 2004-08-25 | 9,150 | 9,150 | 9,150 | 9,150 | 200 | 9,150 |
| 2004-08-23 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2004-08-19 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2004-08-04 | 9,150 | 9,150 | 9,150 | 9,150 | 200 | 9,150 |
| 2004-08-03 | 9,120 | 9,120 | 9,120 | 9,120 | 100 | 9,120 |
| 2004-07-30 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2004-07-29 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2004-07-27 | 9,400 | 9,400 | 9,400 | 9,400 | 300 | 9,400 |
| 2004-07-23 | 9,680 | 9,680 | 9,680 | 9,680 | 200 | 9,680 |
| 2004-07-16 | 9,480 | 9,480 | 9,480 | 9,480 | 200 | 9,480 |
| 2004-07-14 | 9,400 | 9,400 | 9,400 | 9,400 | 200 | 9,400 |
| 2004-07-13 | 9,400 | 9,400 | 9,400 | 9,400 | 200 | 9,400 |
| 2004-07-12 | 9,400 | 9,400 | 9,400 | 9,400 | 200 | 9,400 |
| 2004-07-08 | 9,410 | 9,450 | 9,410 | 9,450 | 200 | 9,450 |
| 2004-07-01 | 9,410 | 9,410 | 9,410 | 9,410 | 100 | 9,410 |
| 2004-06-30 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2004-06-29 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2004-06-23 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2004-06-21 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2004-06-16 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2004-06-14 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2004-06-11 | 8,910 | 8,910 | 8,910 | 8,910 | 100 | 8,910 |
| 2004-06-10 | 8,900 | 8,900 | 8,900 | 8,900 | 200 | 8,900 |
| 2004-06-09 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2004-06-08 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2004-06-07 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2004-06-02 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2004-05-31 | 8,720 | 8,800 | 8,720 | 8,800 | 300 | 8,800 |
| 2004-05-28 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2004-05-26 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2004-05-21 | 9,450 | 9,450 | 9,450 | 9,450 | 100 | 9,450 |
| 2004-05-19 | 9,480 | 9,480 | 9,480 | 9,480 | 200 | 9,480 |
| 2004-05-07 | 9,520 | 9,520 | 9,520 | 9,520 | 100 | 9,520 |
| 2004-05-06 | 9,520 | 9,520 | 9,520 | 9,520 | 100 | 9,520 |
| 2004-04-26 | 9,520 | 9,520 | 9,520 | 9,520 | 100 | 9,520 |
| 2004-04-19 | 8,520 | 8,520 | 8,520 | 8,520 | 100 | 8,520 |
| 2004-04-14 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2004-04-13 | 8,600 | 8,600 | 8,600 | 8,600 | 200 | 8,600 |
| 2004-04-09 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2004-04-08 | 8,640 | 8,640 | 8,600 | 8,600 | 300 | 8,600 |
| 2004-04-06 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2004-04-02 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2004-04-01 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2004-03-29 | 8,550 | 8,550 | 8,550 | 8,550 | 100 | 8,550 |
| 2004-03-26 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2004-03-25 | 9,310 | 9,310 | 9,310 | 9,310 | 100 | 9,310 |
| 2004-03-19 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2004-03-18 | 9,300 | 9,300 | 9,200 | 9,200 | 200 | 9,200 |
| 2004-03-16 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2004-03-11 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2004-03-10 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2004-03-09 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2004-03-03 | 8,810 | 8,810 | 8,800 | 8,800 | 200 | 8,800 |
| 2004-03-02 | 8,650 | 8,700 | 8,650 | 8,700 | 300 | 8,700 |
| 2004-02-24 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2004-02-19 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2004-02-12 | 8,500 | 8,600 | 8,500 | 8,600 | 200 | 8,600 |
| 2004-02-10 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 8,400 |
| 2004-02-02 | 8,400 | 8,600 | 8,400 | 8,600 | 200 | 8,600 |
| 2004-01-29 | 8,410 | 8,410 | 8,410 | 8,410 | 100 | 8,410 |
| 2004-01-28 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2004-01-26 | 8,750 | 8,750 | 8,750 | 8,750 | 100 | 8,750 |
| 2004-01-23 | 8,400 | 8,400 | 8,350 | 8,350 | 200 | 8,350 |
| 2004-01-22 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 8,400 |
| 2004-01-20 | 8,490 | 8,500 | 8,490 | 8,500 | 200 | 8,500 |
| 2004-01-15 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2004-01-13 | 8,150 | 8,150 | 8,150 | 8,150 | 100 | 8,150 |
| 2004-01-08 | 8,150 | 8,150 | 8,150 | 8,150 | 100 | 8,150 |
| 2004-01-07 | 8,110 | 8,110 | 8,110 | 8,110 | 100 | 8,110 |
分割・併合履歴 ： なし
