9643 中日本興業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 6,350 | 6,420 | 6,320 | 6,320 | 1,300 | 6,320 |
| 2010-12-29 | 6,450 | 6,450 | 6,450 | 6,450 | 200 | 6,450 |
| 2010-12-28 | 6,370 | 6,370 | 6,370 | 6,370 | 100 | 6,370 |
| 2010-12-27 | 6,330 | 6,440 | 6,250 | 6,440 | 1,300 | 6,440 |
| 2010-12-24 | 6,320 | 6,330 | 6,230 | 6,330 | 500 | 6,330 |
| 2010-12-22 | 6,400 | 6,500 | 6,370 | 6,370 | 600 | 6,370 |
| 2010-12-21 | 6,400 | 6,500 | 6,400 | 6,500 | 600 | 6,500 |
| 2010-12-20 | 6,450 | 6,550 | 6,450 | 6,550 | 400 | 6,550 |
| 2010-12-17 | 6,590 | 6,590 | 6,400 | 6,400 | 400 | 6,400 |
| 2010-12-15 | 6,370 | 6,500 | 6,360 | 6,500 | 500 | 6,500 |
| 2010-12-14 | 6,500 | 6,500 | 6,390 | 6,390 | 1,100 | 6,390 |
| 2010-12-13 | 6,530 | 6,530 | 6,510 | 6,510 | 500 | 6,510 |
| 2010-12-10 | 6,690 | 6,690 | 6,590 | 6,590 | 200 | 6,590 |
| 2010-12-09 | 6,560 | 6,600 | 6,520 | 6,600 | 700 | 6,600 |
| 2010-12-08 | 6,600 | 6,600 | 6,560 | 6,560 | 200 | 6,560 |
| 2010-12-07 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 6,600 |
| 2010-12-06 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 6,700 |
| 2010-12-03 | 6,700 | 6,700 | 6,610 | 6,700 | 500 | 6,700 |
| 2010-12-02 | 6,600 | 6,600 | 6,600 | 6,600 | 400 | 6,600 |
| 2010-11-30 | 6,710 | 6,720 | 6,710 | 6,720 | 200 | 6,720 |
| 2010-11-26 | 6,780 | 6,780 | 6,780 | 6,780 | 100 | 6,780 |
| 2010-11-25 | 6,550 | 6,750 | 6,550 | 6,750 | 200 | 6,750 |
| 2010-11-24 | 6,510 | 6,510 | 6,510 | 6,510 | 100 | 6,510 |
| 2010-11-22 | 6,700 | 6,780 | 6,700 | 6,780 | 300 | 6,780 |
| 2010-11-18 | 6,690 | 6,690 | 6,690 | 6,690 | 100 | 6,690 |
| 2010-11-17 | 6,590 | 6,590 | 6,590 | 6,590 | 100 | 6,590 |
| 2010-11-15 | 6,500 | 6,790 | 6,500 | 6,790 | 200 | 6,790 |
| 2010-11-12 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 6,600 |
| 2010-11-10 | 6,850 | 6,850 | 6,800 | 6,800 | 400 | 6,800 |
| 2010-11-09 | 6,810 | 6,810 | 6,810 | 6,810 | 100 | 6,810 |
| 2010-11-08 | 6,820 | 6,820 | 6,810 | 6,810 | 200 | 6,810 |
| 2010-11-05 | 7,010 | 7,010 | 6,860 | 6,860 | 200 | 6,860 |
| 2010-11-02 | 7,160 | 7,160 | 7,160 | 7,160 | 100 | 7,160 |
| 2010-10-25 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 7,450 |
| 2010-10-20 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2010-10-18 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2010-10-14 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 7,450 |
| 2010-10-12 | 7,350 | 7,350 | 7,350 | 7,350 | 200 | 7,350 |
| 2010-09-30 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 2010-09-27 | 7,980 | 7,980 | 7,980 | 7,980 | 300 | 7,980 |
| 2010-09-24 | 7,980 | 7,980 | 7,980 | 7,980 | 100 | 7,980 |
| 2010-09-22 | 7,980 | 7,980 | 7,980 | 7,980 | 100 | 7,980 |
| 2010-09-16 | 7,970 | 7,970 | 7,970 | 7,970 | 100 | 7,970 |
| 2010-09-14 | 7,670 | 7,670 | 7,670 | 7,670 | 100 | 7,670 |
| 2010-09-10 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2010-09-09 | 7,510 | 7,530 | 7,510 | 7,530 | 300 | 7,530 |
| 2010-09-08 | 7,520 | 7,520 | 7,510 | 7,510 | 300 | 7,510 |
| 2010-09-02 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2010-09-01 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 7,550 |
| 2010-08-30 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 7,550 |
| 2010-08-26 | 7,550 | 7,550 | 7,550 | 7,550 | 200 | 7,550 |
| 2010-08-25 | 7,520 | 7,520 | 7,520 | 7,520 | 100 | 7,520 |
| 2010-08-18 | 7,790 | 7,790 | 7,790 | 7,790 | 100 | 7,790 |
| 2010-08-10 | 7,790 | 7,790 | 7,790 | 7,790 | 100 | 7,790 |
| 2010-08-09 | 7,790 | 7,790 | 7,790 | 7,790 | 100 | 7,790 |
| 2010-08-06 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2010-08-03 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 7,800 |
| 2010-08-02 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 2010-07-29 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 7,990 |
| 2010-07-20 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 8,100 |
| 2010-07-13 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 7,700 |
| 2010-06-29 | 7,680 | 7,680 | 7,680 | 7,680 | 200 | 7,680 |
| 2010-06-28 | 7,830 | 7,830 | 7,830 | 7,830 | 400 | 7,830 |
| 2010-06-24 | 7,890 | 7,890 | 7,830 | 7,830 | 200 | 7,830 |
| 2010-06-17 | 7,890 | 7,890 | 7,890 | 7,890 | 100 | 7,890 |
| 2010-06-15 | 7,820 | 7,820 | 7,820 | 7,820 | 100 | 7,820 |
| 2010-06-08 | 7,790 | 7,800 | 7,520 | 7,520 | 300 | 7,520 |
| 2010-06-03 | 7,800 | 7,800 | 7,650 | 7,650 | 200 | 7,650 |
| 2010-06-02 | 7,810 | 7,810 | 7,810 | 7,810 | 200 | 7,810 |
| 2010-05-25 | 7,850 | 7,900 | 7,850 | 7,900 | 300 | 7,900 |
| 2010-05-19 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2010-05-13 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 2010-05-11 | 7,950 | 7,950 | 7,900 | 7,900 | 200 | 7,900 |
| 2010-05-07 | 7,920 | 7,920 | 7,920 | 7,920 | 200 | 7,920 |
| 2010-04-30 | 7,970 | 7,970 | 7,970 | 7,970 | 100 | 7,970 |
| 2010-04-26 | 7,970 | 7,970 | 7,970 | 7,970 | 100 | 7,970 |
| 2010-04-21 | 7,970 | 7,970 | 7,970 | 7,970 | 100 | 7,970 |
| 2010-04-20 | 7,970 | 7,970 | 7,970 | 7,970 | 100 | 7,970 |
| 2010-04-19 | 7,970 | 7,970 | 7,970 | 7,970 | 200 | 7,970 |
| 2010-04-15 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2010-04-12 | 8,010 | 8,100 | 8,010 | 8,100 | 200 | 8,100 |
| 2010-04-07 | 8,010 | 8,010 | 8,010 | 8,010 | 100 | 8,010 |
| 2010-04-05 | 8,130 | 8,130 | 8,130 | 8,130 | 100 | 8,130 |
| 2010-04-02 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2010-03-29 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2010-03-26 | 8,380 | 8,380 | 8,380 | 8,380 | 100 | 8,380 |
| 2010-03-25 | 8,300 | 8,390 | 8,300 | 8,390 | 300 | 8,390 |
| 2010-03-24 | 8,300 | 8,360 | 8,300 | 8,360 | 300 | 8,360 |
| 2010-03-23 | 8,210 | 8,210 | 8,210 | 8,210 | 100 | 8,210 |
| 2010-03-19 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2010-03-18 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2010-03-17 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2010-03-16 | 8,290 | 8,300 | 8,290 | 8,300 | 200 | 8,300 |
| 2010-03-15 | 8,160 | 8,160 | 8,130 | 8,130 | 200 | 8,130 |
| 2010-03-12 | 8,160 | 8,160 | 8,160 | 8,160 | 100 | 8,160 |
| 2010-03-11 | 8,150 | 8,290 | 8,150 | 8,290 | 300 | 8,290 |
| 2010-03-10 | 8,150 | 8,160 | 8,150 | 8,160 | 200 | 8,160 |
| 2010-03-08 | 8,150 | 8,150 | 8,150 | 8,150 | 100 | 8,150 |
| 2010-03-05 | 8,110 | 8,110 | 8,000 | 8,000 | 300 | 8,000 |
| 2010-03-04 | 8,240 | 8,240 | 8,210 | 8,210 | 300 | 8,210 |
| 2010-03-03 | 8,230 | 8,230 | 8,230 | 8,230 | 100 | 8,230 |
| 2010-03-02 | 8,310 | 8,310 | 8,310 | 8,310 | 100 | 8,310 |
| 2010-03-01 | 8,310 | 8,310 | 8,310 | 8,310 | 100 | 8,310 |
| 2010-02-26 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 8,400 |
| 2010-02-22 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2010-02-18 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2010-02-16 | 8,260 | 8,260 | 8,260 | 8,260 | 200 | 8,260 |
| 2010-02-15 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2010-02-10 | 8,430 | 8,430 | 8,430 | 8,430 | 200 | 8,430 |
| 2010-02-05 | 8,460 | 8,460 | 8,460 | 8,460 | 100 | 8,460 |
| 2010-02-04 | 8,310 | 8,360 | 8,310 | 8,360 | 200 | 8,360 |
| 2010-02-03 | 8,310 | 8,310 | 8,310 | 8,310 | 100 | 8,310 |
| 2010-02-02 | 8,400 | 8,400 | 8,300 | 8,300 | 200 | 8,300 |
| 2010-01-29 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2010-01-28 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2010-01-27 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2010-01-22 | 8,400 | 8,400 | 8,400 | 8,400 | 200 | 8,400 |
| 2010-01-20 | 8,280 | 8,280 | 8,280 | 8,280 | 100 | 8,280 |
| 2010-01-19 | 8,280 | 8,280 | 8,280 | 8,280 | 100 | 8,280 |
| 2010-01-15 | 8,400 | 8,400 | 8,400 | 8,400 | 200 | 8,400 |
| 2010-01-13 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 8,400 |
| 2010-01-07 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 8,400 |
| 2010-01-06 | 8,590 | 8,590 | 8,590 | 8,590 | 200 | 8,590 |
分割・併合履歴 ： なし
