9643 中日本興業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 9,600 |
| 2005-12-28 | 9,520 | 9,520 | 9,520 | 9,520 | 100 | 9,520 |
| 2005-12-27 | 9,600 | 9,600 | 9,600 | 9,600 | 300 | 9,600 |
| 2005-12-26 | 9,600 | 9,600 | 9,600 | 9,600 | 200 | 9,600 |
| 2005-12-21 | 9,510 | 9,600 | 9,510 | 9,600 | 300 | 9,600 |
| 2005-12-20 | 9,510 | 9,510 | 9,510 | 9,510 | 100 | 9,510 |
| 2005-12-19 | 9,510 | 9,510 | 9,510 | 9,510 | 100 | 9,510 |
| 2005-12-16 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2005-12-15 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 9,600 |
| 2005-12-13 | 9,500 | 9,600 | 9,500 | 9,600 | 500 | 9,600 |
| 2005-12-12 | 9,450 | 9,450 | 9,450 | 9,450 | 100 | 9,450 |
| 2005-12-09 | 9,400 | 9,410 | 9,400 | 9,410 | 200 | 9,410 |
| 2005-12-06 | 9,330 | 9,400 | 9,330 | 9,400 | 300 | 9,400 |
| 2005-12-01 | 9,450 | 9,450 | 9,300 | 9,300 | 400 | 9,300 |
| 2005-11-30 | 9,310 | 9,310 | 9,310 | 9,310 | 200 | 9,310 |
| 2005-11-29 | 9,310 | 9,310 | 9,310 | 9,310 | 100 | 9,310 |
| 2005-11-28 | 9,400 | 9,400 | 9,350 | 9,350 | 400 | 9,350 |
| 2005-11-25 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2005-11-21 | 9,340 | 9,400 | 9,340 | 9,400 | 200 | 9,400 |
| 2005-11-16 | 9,310 | 9,310 | 9,310 | 9,310 | 100 | 9,310 |
| 2005-11-10 | 9,350 | 9,350 | 9,350 | 9,350 | 100 | 9,350 |
| 2005-11-08 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2005-11-07 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2005-11-02 | 9,350 | 9,400 | 9,350 | 9,400 | 200 | 9,400 |
| 2005-11-01 | 9,300 | 9,400 | 9,300 | 9,400 | 200 | 9,400 |
| 2005-10-31 | 9,410 | 9,410 | 9,410 | 9,410 | 100 | 9,410 |
| 2005-10-28 | 9,310 | 9,310 | 9,250 | 9,250 | 300 | 9,250 |
| 2005-10-27 | 9,310 | 9,310 | 9,310 | 9,310 | 100 | 9,310 |
| 2005-10-26 | 9,300 | 9,300 | 9,300 | 9,300 | 200 | 9,300 |
| 2005-10-25 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2005-10-18 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2005-10-17 | 9,260 | 9,260 | 9,260 | 9,260 | 100 | 9,260 |
| 2005-10-12 | 9,470 | 9,470 | 9,470 | 9,470 | 200 | 9,470 |
| 2005-10-11 | 9,240 | 9,240 | 9,240 | 9,240 | 100 | 9,240 |
| 2005-10-07 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2005-10-06 | 9,240 | 9,240 | 9,240 | 9,240 | 100 | 9,240 |
| 2005-10-04 | 9,240 | 9,240 | 9,240 | 9,240 | 100 | 9,240 |
| 2005-10-03 | 9,240 | 9,240 | 9,240 | 9,240 | 100 | 9,240 |
| 2005-09-29 | 9,220 | 9,220 | 9,220 | 9,220 | 100 | 9,220 |
| 2005-09-28 | 9,210 | 9,220 | 9,210 | 9,220 | 200 | 9,220 |
| 2005-09-27 | 9,370 | 9,400 | 9,300 | 9,400 | 300 | 9,400 |
| 2005-09-26 | 9,450 | 9,460 | 9,450 | 9,460 | 200 | 9,460 |
| 2005-09-22 | 9,430 | 9,440 | 9,430 | 9,440 | 200 | 9,440 |
| 2005-09-21 | 9,380 | 9,440 | 9,380 | 9,430 | 400 | 9,430 |
| 2005-09-20 | 9,370 | 9,370 | 9,370 | 9,370 | 200 | 9,370 |
| 2005-09-14 | 9,370 | 9,370 | 9,370 | 9,370 | 200 | 9,370 |
| 2005-09-13 | 9,390 | 9,390 | 9,350 | 9,360 | 600 | 9,360 |
| 2005-09-12 | 9,390 | 9,390 | 9,390 | 9,390 | 300 | 9,390 |
| 2005-09-09 | 9,390 | 9,390 | 9,390 | 9,390 | 100 | 9,390 |
| 2005-09-08 | 9,350 | 9,350 | 9,310 | 9,310 | 200 | 9,310 |
| 2005-09-07 | 9,350 | 9,350 | 9,350 | 9,350 | 100 | 9,350 |
| 2005-09-06 | 9,360 | 9,360 | 9,360 | 9,360 | 100 | 9,360 |
| 2005-09-02 | 9,360 | 9,360 | 9,360 | 9,360 | 100 | 9,360 |
| 2005-09-01 | 9,360 | 9,360 | 9,360 | 9,360 | 100 | 9,360 |
| 2005-08-30 | 9,440 | 9,440 | 9,440 | 9,440 | 100 | 9,440 |
| 2005-08-29 | 9,320 | 9,480 | 9,320 | 9,480 | 200 | 9,480 |
| 2005-08-26 | 9,310 | 9,310 | 9,310 | 9,310 | 200 | 9,310 |
| 2005-08-24 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2005-08-23 | 9,400 | 9,400 | 9,330 | 9,350 | 400 | 9,350 |
| 2005-08-22 | 9,440 | 9,440 | 9,440 | 9,440 | 100 | 9,440 |
| 2005-08-19 | 9,350 | 9,350 | 9,350 | 9,350 | 100 | 9,350 |
| 2005-08-18 | 9,350 | 9,350 | 9,350 | 9,350 | 100 | 9,350 |
| 2005-08-15 | 9,350 | 9,350 | 9,350 | 9,350 | 100 | 9,350 |
| 2005-08-12 | 9,450 | 9,450 | 9,340 | 9,340 | 200 | 9,340 |
| 2005-08-11 | 9,340 | 9,340 | 9,340 | 9,340 | 100 | 9,340 |
| 2005-08-08 | 9,390 | 9,390 | 9,390 | 9,390 | 100 | 9,390 |
| 2005-08-05 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2005-08-01 | 9,490 | 9,490 | 9,490 | 9,490 | 100 | 9,490 |
| 2005-07-28 | 9,380 | 9,410 | 9,380 | 9,410 | 400 | 9,410 |
| 2005-07-22 | 9,310 | 9,310 | 9,310 | 9,310 | 100 | 9,310 |
| 2005-07-21 | 9,450 | 9,450 | 9,450 | 9,450 | 100 | 9,450 |
| 2005-07-20 | 9,280 | 9,300 | 9,280 | 9,300 | 200 | 9,300 |
| 2005-07-15 | 9,260 | 9,260 | 9,260 | 9,260 | 100 | 9,260 |
| 2005-07-14 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2005-07-11 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2005-07-08 | 9,280 | 9,280 | 9,280 | 9,280 | 100 | 9,280 |
| 2005-07-07 | 9,260 | 9,260 | 9,260 | 9,260 | 100 | 9,260 |
| 2005-07-05 | 9,230 | 9,230 | 9,220 | 9,220 | 200 | 9,220 |
| 2005-07-04 | 9,210 | 9,470 | 9,210 | 9,470 | 200 | 9,470 |
| 2005-06-29 | 9,210 | 9,210 | 9,210 | 9,210 | 100 | 9,210 |
| 2005-06-27 | 9,250 | 9,400 | 9,250 | 9,400 | 300 | 9,400 |
| 2005-06-21 | 9,230 | 9,230 | 9,230 | 9,230 | 100 | 9,230 |
| 2005-06-17 | 9,220 | 9,220 | 9,220 | 9,220 | 100 | 9,220 |
| 2005-06-15 | 9,220 | 9,220 | 9,220 | 9,220 | 200 | 9,220 |
| 2005-06-06 | 9,230 | 9,230 | 9,230 | 9,230 | 100 | 9,230 |
| 2005-06-03 | 9,180 | 9,180 | 9,180 | 9,180 | 100 | 9,180 |
| 2005-05-31 | 9,170 | 9,170 | 9,170 | 9,170 | 100 | 9,170 |
| 2005-05-27 | 9,160 | 9,160 | 9,160 | 9,160 | 100 | 9,160 |
| 2005-05-26 | 9,160 | 9,160 | 9,160 | 9,160 | 100 | 9,160 |
| 2005-05-23 | 9,150 | 9,150 | 9,150 | 9,150 | 200 | 9,150 |
| 2005-05-18 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2005-05-06 | 9,610 | 9,610 | 9,550 | 9,550 | 300 | 9,550 |
| 2005-04-28 | 9,010 | 9,010 | 9,010 | 9,010 | 100 | 9,010 |
| 2005-04-27 | 9,200 | 9,200 | 9,010 | 9,010 | 200 | 9,010 |
| 2005-04-21 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2005-04-20 | 9,190 | 9,190 | 9,190 | 9,190 | 100 | 9,190 |
| 2005-04-19 | 8,900 | 9,000 | 8,900 | 9,000 | 400 | 9,000 |
| 2005-04-18 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2005-04-06 | 9,200 | 9,300 | 9,200 | 9,300 | 200 | 9,300 |
| 2005-04-05 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 9,200 |
| 2005-03-31 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2005-03-30 | 9,100 | 9,100 | 9,100 | 9,100 | 200 | 9,100 |
| 2005-03-17 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2005-03-14 | 9,450 | 9,450 | 9,450 | 9,450 | 200 | 9,450 |
| 2005-03-10 | 9,300 | 9,400 | 9,300 | 9,400 | 300 | 9,400 |
| 2005-03-08 | 9,350 | 9,350 | 9,350 | 9,350 | 100 | 9,350 |
| 2005-03-03 | 9,330 | 9,350 | 9,330 | 9,350 | 200 | 9,350 |
| 2005-03-02 | 9,300 | 9,300 | 9,110 | 9,110 | 200 | 9,110 |
| 2005-02-28 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2005-02-25 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2005-02-23 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2005-02-22 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2005-02-17 | 9,200 | 9,200 | 9,200 | 9,200 | 200 | 9,200 |
| 2005-02-16 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2005-02-14 | 9,100 | 9,100 | 9,100 | 9,100 | 300 | 9,100 |
| 2005-02-10 | 9,120 | 9,120 | 9,100 | 9,100 | 300 | 9,100 |
| 2005-02-04 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2005-02-03 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2005-02-01 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2005-01-31 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2005-01-21 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2005-01-19 | 9,100 | 9,100 | 9,100 | 9,100 | 200 | 9,100 |
| 2005-01-12 | 9,100 | 9,100 | 9,100 | 9,100 | 200 | 9,100 |
| 2005-01-11 | 9,490 | 9,490 | 9,490 | 9,490 | 100 | 9,490 |
| 2005-01-07 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2005-01-05 | 9,000 | 9,100 | 9,000 | 9,100 | 200 | 9,100 |
| 2005-01-04 | 8,870 | 8,870 | 8,870 | 8,870 | 100 | 8,870 |
分割・併合履歴 ： なし
