9643 中日本興業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 10,200 | 10,200 | 10,110 | 10,110 | 200 | 10,110 |
| 2007-12-25 | 10,040 | 10,040 | 10,040 | 10,040 | 300 | 10,040 |
| 2007-12-20 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 10,100 |
| 2007-12-19 | 10,490 | 10,490 | 9,900 | 9,900 | 300 | 9,900 |
| 2007-12-14 | 10,500 | 10,500 | 10,500 | 10,500 | 200 | 10,500 |
| 2007-12-13 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2007-12-12 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2007-12-11 | 10,510 | 10,520 | 10,510 | 10,520 | 200 | 10,520 |
| 2007-12-07 | 10,600 | 10,600 | 10,600 | 10,600 | 200 | 10,600 |
| 2007-12-06 | 10,850 | 10,850 | 10,610 | 10,610 | 300 | 10,610 |
| 2007-12-05 | 10,900 | 10,900 | 10,650 | 10,650 | 200 | 10,650 |
| 2007-12-04 | 10,850 | 10,850 | 10,850 | 10,850 | 100 | 10,850 |
| 2007-12-03 | 10,510 | 10,510 | 10,510 | 10,510 | 100 | 10,510 |
| 2007-11-28 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2007-11-27 | 10,840 | 10,840 | 10,840 | 10,840 | 100 | 10,840 |
| 2007-11-26 | 10,510 | 10,510 | 10,500 | 10,500 | 200 | 10,500 |
| 2007-11-22 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2007-11-20 | 10,550 | 10,550 | 10,550 | 10,550 | 200 | 10,550 |
| 2007-11-16 | 10,960 | 10,960 | 10,960 | 10,960 | 100 | 10,960 |
| 2007-11-14 | 10,960 | 10,960 | 10,960 | 10,960 | 100 | 10,960 |
| 2007-11-13 | 10,970 | 10,970 | 10,970 | 10,970 | 100 | 10,970 |
| 2007-11-12 | 10,600 | 11,000 | 10,600 | 11,000 | 200 | 11,000 |
| 2007-11-06 | 10,710 | 10,710 | 10,710 | 10,710 | 100 | 10,710 |
| 2007-10-26 | 10,880 | 10,880 | 10,710 | 10,710 | 200 | 10,710 |
| 2007-10-25 | 10,880 | 10,880 | 10,880 | 10,880 | 100 | 10,880 |
| 2007-10-24 | 10,710 | 10,710 | 10,710 | 10,710 | 100 | 10,710 |
| 2007-10-23 | 10,710 | 10,710 | 10,710 | 10,710 | 100 | 10,710 |
| 2007-10-22 | 10,710 | 10,710 | 10,710 | 10,710 | 200 | 10,710 |
| 2007-10-19 | 10,920 | 10,920 | 10,920 | 10,920 | 100 | 10,920 |
| 2007-10-18 | 10,720 | 10,720 | 10,720 | 10,720 | 100 | 10,720 |
| 2007-10-05 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2007-10-02 | 10,470 | 10,470 | 10,470 | 10,470 | 100 | 10,470 |
| 2007-10-01 | 10,340 | 10,340 | 10,340 | 10,340 | 100 | 10,340 |
| 2007-09-25 | 10,970 | 10,970 | 10,900 | 10,900 | 200 | 10,900 |
| 2007-09-21 | 11,040 | 11,040 | 11,000 | 11,000 | 300 | 11,000 |
| 2007-09-20 | 11,040 | 11,040 | 11,040 | 11,040 | 200 | 11,040 |
| 2007-09-19 | 11,440 | 11,440 | 11,440 | 11,440 | 200 | 11,440 |
| 2007-09-18 | 11,300 | 11,300 | 11,000 | 11,000 | 300 | 11,000 |
| 2007-09-10 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-09-05 | 11,500 | 11,500 | 11,500 | 11,500 | 200 | 11,500 |
| 2007-09-04 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-09-03 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 11,000 |
| 2007-08-29 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-08-27 | 11,080 | 11,080 | 11,000 | 11,000 | 200 | 11,000 |
| 2007-08-23 | 10,950 | 11,000 | 10,950 | 11,000 | 200 | 11,000 |
| 2007-08-22 | 10,990 | 10,990 | 10,990 | 10,990 | 100 | 10,990 |
| 2007-08-17 | 10,990 | 10,990 | 10,990 | 10,990 | 100 | 10,990 |
| 2007-08-15 | 10,970 | 10,970 | 10,970 | 10,970 | 100 | 10,970 |
| 2007-08-14 | 11,020 | 11,020 | 11,020 | 11,020 | 100 | 11,020 |
| 2007-08-09 | 10,990 | 10,990 | 10,990 | 10,990 | 100 | 10,990 |
| 2007-08-06 | 10,990 | 10,990 | 10,990 | 10,990 | 100 | 10,990 |
| 2007-08-02 | 10,910 | 10,910 | 10,910 | 10,910 | 100 | 10,910 |
| 2007-07-31 | 10,990 | 10,990 | 10,990 | 10,990 | 100 | 10,990 |
| 2007-07-27 | 10,990 | 10,990 | 10,990 | 10,990 | 100 | 10,990 |
| 2007-07-25 | 10,990 | 10,990 | 10,990 | 10,990 | 300 | 10,990 |
| 2007-07-20 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-07-10 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-07-09 | 10,910 | 10,910 | 10,910 | 10,910 | 100 | 10,910 |
| 2007-07-06 | 10,930 | 10,930 | 10,920 | 10,920 | 400 | 10,920 |
| 2007-07-05 | 10,970 | 10,970 | 10,960 | 10,960 | 200 | 10,960 |
| 2007-07-04 | 10,960 | 10,960 | 10,960 | 10,960 | 100 | 10,960 |
| 2007-07-03 | 11,040 | 11,040 | 11,040 | 11,040 | 100 | 11,040 |
| 2007-07-02 | 11,090 | 11,090 | 10,920 | 10,920 | 300 | 10,920 |
| 2007-06-29 | 10,920 | 11,100 | 10,920 | 11,100 | 200 | 11,100 |
| 2007-06-27 | 10,970 | 10,970 | 10,950 | 10,950 | 300 | 10,950 |
| 2007-06-26 | 10,990 | 10,990 | 10,990 | 10,990 | 100 | 10,990 |
| 2007-06-25 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-06-19 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-06-15 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 11,000 |
| 2007-06-11 | 10,990 | 10,990 | 10,990 | 10,990 | 100 | 10,990 |
| 2007-06-08 | 10,990 | 10,990 | 10,990 | 10,990 | 100 | 10,990 |
| 2007-06-07 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-06-06 | 11,010 | 11,010 | 11,010 | 11,010 | 200 | 11,010 |
| 2007-06-04 | 11,100 | 11,100 | 11,100 | 11,100 | 100 | 11,100 |
| 2007-05-31 | 11,600 | 11,600 | 11,600 | 11,600 | 100 | 11,600 |
| 2007-05-28 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-05-24 | 10,850 | 10,850 | 10,850 | 10,850 | 100 | 10,850 |
| 2007-05-23 | 10,810 | 10,830 | 10,810 | 10,830 | 300 | 10,830 |
| 2007-05-22 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2007-05-21 | 10,780 | 10,780 | 10,780 | 10,780 | 100 | 10,780 |
| 2007-05-18 | 10,770 | 10,770 | 10,770 | 10,770 | 100 | 10,770 |
| 2007-05-17 | 10,790 | 10,790 | 10,790 | 10,790 | 100 | 10,790 |
| 2007-05-11 | 10,790 | 10,790 | 10,790 | 10,790 | 100 | 10,790 |
| 2007-05-10 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2007-05-08 | 10,810 | 10,810 | 10,790 | 10,790 | 200 | 10,790 |
| 2007-05-07 | 10,610 | 10,610 | 10,520 | 10,520 | 300 | 10,520 |
| 2007-04-27 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2007-04-24 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-04-20 | 10,870 | 10,870 | 10,850 | 10,850 | 200 | 10,850 |
| 2007-04-18 | 11,020 | 11,020 | 11,000 | 11,000 | 300 | 11,000 |
| 2007-04-17 | 11,030 | 11,030 | 11,020 | 11,020 | 200 | 11,020 |
| 2007-04-16 | 11,010 | 11,010 | 11,010 | 11,010 | 100 | 11,010 |
| 2007-04-12 | 10,920 | 11,320 | 10,920 | 11,320 | 200 | 11,320 |
| 2007-04-10 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-04-09 | 10,900 | 11,490 | 10,900 | 11,490 | 200 | 11,490 |
| 2007-04-05 | 11,300 | 11,300 | 10,890 | 10,890 | 300 | 10,890 |
| 2007-04-03 | 10,960 | 10,970 | 10,890 | 10,890 | 300 | 10,890 |
| 2007-04-02 | 10,980 | 10,980 | 10,970 | 10,970 | 200 | 10,970 |
| 2007-03-30 | 10,950 | 10,950 | 10,950 | 10,950 | 100 | 10,950 |
| 2007-03-26 | 11,980 | 11,990 | 11,980 | 11,990 | 200 | 11,990 |
| 2007-03-23 | 11,900 | 11,920 | 11,900 | 11,920 | 200 | 11,920 |
| 2007-03-19 | 11,940 | 11,940 | 11,610 | 11,610 | 200 | 11,610 |
| 2007-03-14 | 11,550 | 11,550 | 11,550 | 11,550 | 100 | 11,550 |
| 2007-03-13 | 11,900 | 11,950 | 11,900 | 11,950 | 200 | 11,950 |
| 2007-03-08 | 11,900 | 12,000 | 11,900 | 12,000 | 300 | 12,000 |
| 2007-03-07 | 11,900 | 11,900 | 11,900 | 11,900 | 100 | 11,900 |
| 2007-03-06 | 11,800 | 11,800 | 11,800 | 11,800 | 100 | 11,800 |
| 2007-03-02 | 11,860 | 11,900 | 11,860 | 11,900 | 400 | 11,900 |
| 2007-03-01 | 11,900 | 11,900 | 11,900 | 11,900 | 100 | 11,900 |
| 2007-02-28 | 11,510 | 11,510 | 11,500 | 11,500 | 200 | 11,500 |
| 2007-02-27 | 11,510 | 11,510 | 11,510 | 11,510 | 100 | 11,510 |
| 2007-02-26 | 11,500 | 11,500 | 11,490 | 11,490 | 400 | 11,490 |
| 2007-02-21 | 11,470 | 11,470 | 11,470 | 11,470 | 100 | 11,470 |
| 2007-02-20 | 11,450 | 11,450 | 11,450 | 11,450 | 100 | 11,450 |
| 2007-02-19 | 11,350 | 11,350 | 11,350 | 11,350 | 100 | 11,350 |
| 2007-02-16 | 11,330 | 11,330 | 11,330 | 11,330 | 200 | 11,330 |
| 2007-02-15 | 11,320 | 11,330 | 11,320 | 11,330 | 200 | 11,330 |
| 2007-02-14 | 11,330 | 11,330 | 11,330 | 11,330 | 100 | 11,330 |
| 2007-02-13 | 11,240 | 11,450 | 11,240 | 11,300 | 400 | 11,300 |
| 2007-02-08 | 11,200 | 11,210 | 11,200 | 11,210 | 200 | 11,210 |
| 2007-02-07 | 11,350 | 11,370 | 11,350 | 11,370 | 200 | 11,370 |
| 2007-02-02 | 11,130 | 11,130 | 11,130 | 11,130 | 200 | 11,130 |
| 2007-02-01 | 11,050 | 11,050 | 11,050 | 11,050 | 200 | 11,050 |
| 2007-01-31 | 11,200 | 11,380 | 11,200 | 11,380 | 200 | 11,380 |
| 2007-01-30 | 11,300 | 11,300 | 11,300 | 11,300 | 200 | 11,300 |
| 2007-01-29 | 11,390 | 11,390 | 11,200 | 11,200 | 300 | 11,200 |
| 2007-01-26 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-01-23 | 11,180 | 11,180 | 11,000 | 11,000 | 200 | 11,000 |
| 2007-01-22 | 10,970 | 10,970 | 10,970 | 10,970 | 300 | 10,970 |
| 2007-01-19 | 10,770 | 11,170 | 10,770 | 11,170 | 500 | 11,170 |
| 2007-01-18 | 11,000 | 11,190 | 11,000 | 11,190 | 200 | 11,190 |
| 2007-01-17 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2007-01-16 | 11,080 | 11,080 | 11,080 | 11,080 | 100 | 11,080 |
| 2007-01-15 | 10,860 | 10,880 | 10,860 | 10,880 | 200 | 10,880 |
| 2007-01-12 | 10,980 | 10,980 | 10,980 | 10,980 | 300 | 10,980 |
| 2007-01-10 | 10,980 | 10,980 | 10,800 | 10,970 | 500 | 10,970 |
| 2007-01-09 | 10,980 | 10,980 | 10,980 | 10,980 | 400 | 10,980 |
| 2007-01-05 | 10,930 | 10,950 | 10,930 | 10,950 | 200 | 10,950 |
分割・併合履歴 ： なし
