9643 中日本興業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 11,050 | 11,050 | 10,880 | 10,880 | 200 | 10,880 |
| 2006-12-26 | 10,820 | 10,820 | 10,820 | 10,820 | 100 | 10,820 |
| 2006-12-21 | 10,850 | 10,850 | 10,700 | 10,710 | 600 | 10,710 |
| 2006-12-20 | 10,660 | 10,660 | 10,660 | 10,660 | 400 | 10,660 |
| 2006-12-18 | 10,720 | 10,720 | 10,610 | 10,610 | 200 | 10,610 |
| 2006-12-15 | 10,600 | 10,600 | 10,550 | 10,550 | 400 | 10,550 |
| 2006-12-14 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 10,600 |
| 2006-12-13 | 10,610 | 10,610 | 10,600 | 10,600 | 200 | 10,600 |
| 2006-12-12 | 10,550 | 10,550 | 10,550 | 10,550 | 100 | 10,550 |
| 2006-12-11 | 10,560 | 10,560 | 10,560 | 10,560 | 100 | 10,560 |
| 2006-12-08 | 10,510 | 10,510 | 10,510 | 10,510 | 100 | 10,510 |
| 2006-12-07 | 10,780 | 10,780 | 10,680 | 10,680 | 200 | 10,680 |
| 2006-12-05 | 10,790 | 10,790 | 10,790 | 10,790 | 100 | 10,790 |
| 2006-12-01 | 10,490 | 10,500 | 10,100 | 10,250 | 400 | 10,250 |
| 2006-11-22 | 10,450 | 10,450 | 10,450 | 10,450 | 100 | 10,450 |
| 2006-11-17 | 10,450 | 10,450 | 10,450 | 10,450 | 100 | 10,450 |
| 2006-11-14 | 10,450 | 10,450 | 10,450 | 10,450 | 100 | 10,450 |
| 2006-11-08 | 10,450 | 10,450 | 10,450 | 10,450 | 100 | 10,450 |
| 2006-11-06 | 10,550 | 10,550 | 10,550 | 10,550 | 100 | 10,550 |
| 2006-11-02 | 10,950 | 10,950 | 10,950 | 10,950 | 100 | 10,950 |
| 2006-10-26 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2006-10-24 | 10,550 | 10,550 | 10,550 | 10,550 | 200 | 10,550 |
| 2006-10-20 | 10,560 | 10,560 | 10,550 | 10,550 | 300 | 10,550 |
| 2006-10-19 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2006-10-13 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2006-10-11 | 11,450 | 11,450 | 11,450 | 11,450 | 100 | 11,450 |
| 2006-09-28 | 10,460 | 10,460 | 10,450 | 10,450 | 200 | 10,450 |
| 2006-09-26 | 10,470 | 10,470 | 10,470 | 10,470 | 100 | 10,470 |
| 2006-09-25 | 11,330 | 11,340 | 11,100 | 11,100 | 400 | 11,100 |
| 2006-09-22 | 11,390 | 11,390 | 11,390 | 11,390 | 200 | 11,390 |
| 2006-09-21 | 11,060 | 11,450 | 11,050 | 11,450 | 400 | 11,450 |
| 2006-09-19 | 11,060 | 11,060 | 11,060 | 11,060 | 100 | 11,060 |
| 2006-09-15 | 11,490 | 11,490 | 11,490 | 11,490 | 100 | 11,490 |
| 2006-09-12 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2006-09-05 | 11,010 | 11,010 | 10,600 | 10,850 | 400 | 10,850 |
| 2006-09-04 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 11,500 |
| 2006-08-31 | 11,050 | 11,050 | 11,010 | 11,010 | 200 | 11,010 |
| 2006-08-25 | 11,100 | 11,100 | 11,100 | 11,100 | 100 | 11,100 |
| 2006-08-15 | 11,010 | 11,010 | 11,010 | 11,010 | 200 | 11,010 |
| 2006-08-11 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2006-08-08 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2006-08-04 | 10,850 | 10,850 | 10,850 | 10,850 | 100 | 10,850 |
| 2006-08-03 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2006-08-02 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2006-07-31 | 10,800 | 10,800 | 10,500 | 10,500 | 300 | 10,500 |
| 2006-07-26 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2006-07-20 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2006-07-19 | 10,650 | 10,650 | 10,600 | 10,600 | 200 | 10,600 |
| 2006-07-14 | 11,190 | 11,190 | 11,190 | 11,190 | 100 | 11,190 |
| 2006-07-12 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2006-07-10 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 10,600 |
| 2006-07-06 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 10,600 |
| 2006-06-30 | 10,600 | 10,600 | 10,600 | 10,600 | 200 | 10,600 |
| 2006-06-29 | 10,500 | 10,500 | 10,500 | 10,500 | 200 | 10,500 |
| 2006-06-27 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2006-06-20 | 10,350 | 10,350 | 10,350 | 10,350 | 100 | 10,350 |
| 2006-06-13 | 10,200 | 10,200 | 10,200 | 10,200 | 100 | 10,200 |
| 2006-06-12 | 10,500 | 10,500 | 10,250 | 10,250 | 200 | 10,250 |
| 2006-06-09 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2006-06-08 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2006-06-06 | 10,500 | 10,500 | 10,500 | 10,500 | 200 | 10,500 |
| 2006-06-01 | 10,560 | 10,560 | 10,560 | 10,560 | 100 | 10,560 |
| 2006-05-25 | 10,560 | 11,000 | 10,560 | 11,000 | 300 | 11,000 |
| 2006-05-23 | 11,000 | 11,000 | 10,560 | 10,560 | 300 | 10,560 |
| 2006-05-18 | 10,600 | 10,600 | 10,500 | 10,500 | 200 | 10,500 |
| 2006-05-17 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2006-05-15 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2006-05-12 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2006-05-10 | 10,810 | 10,810 | 10,800 | 10,800 | 300 | 10,800 |
| 2006-05-02 | 10,750 | 10,750 | 10,750 | 10,750 | 100 | 10,750 |
| 2006-04-28 | 11,900 | 12,000 | 11,900 | 12,000 | 500 | 12,000 |
| 2006-04-26 | 11,900 | 11,900 | 11,900 | 11,900 | 100 | 11,900 |
| 2006-04-20 | 11,490 | 11,490 | 11,490 | 11,490 | 100 | 11,490 |
| 2006-04-19 | 11,490 | 11,490 | 11,490 | 11,490 | 200 | 11,490 |
| 2006-04-18 | 11,490 | 11,490 | 11,490 | 11,490 | 100 | 11,490 |
| 2006-04-17 | 11,490 | 11,490 | 11,490 | 11,490 | 200 | 11,490 |
| 2006-04-14 | 11,500 | 11,500 | 11,500 | 11,500 | 200 | 11,500 |
| 2006-04-07 | 10,700 | 10,700 | 10,700 | 10,700 | 200 | 10,700 |
| 2006-04-04 | 10,580 | 10,580 | 10,580 | 10,580 | 200 | 10,580 |
| 2006-04-03 | 9,900 | 10,750 | 9,900 | 10,500 | 400 | 10,500 |
| 2006-03-29 | 10,690 | 10,690 | 10,500 | 10,500 | 400 | 10,500 |
| 2006-03-27 | 11,950 | 11,950 | 11,950 | 11,950 | 100 | 11,950 |
| 2006-03-24 | 12,000 | 12,000 | 12,000 | 12,000 | 100 | 12,000 |
| 2006-03-23 | 11,820 | 11,820 | 11,820 | 11,820 | 100 | 11,820 |
| 2006-03-22 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 11,500 |
| 2006-03-20 | 11,820 | 11,820 | 11,820 | 11,820 | 100 | 11,820 |
| 2006-03-17 | 11,210 | 11,220 | 11,210 | 11,220 | 300 | 11,220 |
| 2006-03-14 | 10,650 | 10,700 | 10,650 | 10,700 | 200 | 10,700 |
| 2006-03-13 | 10,450 | 10,450 | 10,450 | 10,450 | 200 | 10,450 |
| 2006-03-10 | 10,480 | 10,480 | 10,480 | 10,480 | 100 | 10,480 |
| 2006-03-09 | 10,110 | 10,500 | 10,110 | 10,500 | 200 | 10,500 |
| 2006-03-07 | 10,400 | 10,400 | 10,400 | 10,400 | 200 | 10,400 |
| 2006-03-06 | 10,040 | 10,040 | 10,040 | 10,040 | 100 | 10,040 |
| 2006-03-03 | 10,030 | 10,030 | 10,030 | 10,030 | 200 | 10,030 |
| 2006-03-02 | 10,020 | 10,030 | 10,010 | 10,010 | 400 | 10,010 |
| 2006-03-01 | 11,220 | 11,220 | 11,220 | 11,220 | 100 | 11,220 |
| 2006-02-28 | 10,800 | 10,800 | 10,020 | 10,020 | 200 | 10,020 |
| 2006-02-27 | 10,980 | 10,980 | 10,980 | 10,980 | 100 | 10,980 |
| 2006-02-24 | 10,980 | 10,980 | 10,980 | 10,980 | 100 | 10,980 |
| 2006-02-22 | 10,980 | 10,980 | 10,980 | 10,980 | 100 | 10,980 |
| 2006-02-21 | 11,010 | 11,010 | 11,000 | 11,000 | 200 | 11,000 |
| 2006-02-16 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2006-02-15 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2006-02-14 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2006-02-13 | 10,700 | 10,900 | 10,700 | 10,900 | 200 | 10,900 |
| 2006-02-09 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2006-02-08 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2006-02-07 | 10,500 | 10,700 | 10,500 | 10,700 | 300 | 10,700 |
| 2006-02-06 | 10,400 | 10,400 | 10,400 | 10,400 | 100 | 10,400 |
| 2006-02-03 | 10,200 | 10,310 | 10,200 | 10,310 | 300 | 10,310 |
| 2006-02-02 | 10,150 | 10,150 | 10,150 | 10,150 | 100 | 10,150 |
| 2006-02-01 | 10,130 | 10,130 | 10,130 | 10,130 | 100 | 10,130 |
| 2006-01-31 | 10,120 | 10,120 | 10,110 | 10,110 | 200 | 10,110 |
| 2006-01-30 | 10,010 | 10,010 | 10,010 | 10,010 | 100 | 10,010 |
| 2006-01-27 | 10,250 | 10,250 | 10,100 | 10,100 | 300 | 10,100 |
| 2006-01-26 | 10,240 | 10,240 | 10,000 | 10,240 | 300 | 10,240 |
| 2006-01-23 | 9,750 | 10,240 | 9,740 | 10,240 | 300 | 10,240 |
| 2006-01-19 | 9,900 | 9,900 | 9,720 | 9,720 | 200 | 9,720 |
| 2006-01-18 | 9,900 | 9,900 | 9,900 | 9,900 | 200 | 9,900 |
| 2006-01-17 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 9,900 |
| 2006-01-13 | 9,940 | 9,950 | 9,940 | 9,940 | 300 | 9,940 |
| 2006-01-12 | 9,710 | 9,950 | 9,700 | 9,950 | 500 | 9,950 |
| 2006-01-11 | 9,690 | 9,690 | 9,690 | 9,690 | 100 | 9,690 |
| 2006-01-10 | 9,640 | 9,640 | 9,640 | 9,640 | 100 | 9,640 |
| 2006-01-06 | 9,620 | 9,620 | 9,620 | 9,620 | 100 | 9,620 |
| 2006-01-05 | 9,610 | 9,620 | 9,610 | 9,620 | 200 | 9,620 |
分割・併合履歴 ： なし
