1. HOME >
  2. 株価時系列 >
  3. 9643 >
  4. 2011年

9643 中日本興業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-296,1006,1006,1006,1001006,100
2011-12-286,1006,1006,1006,1001006,100
2011-12-266,1006,1006,1006,1001006,100
2011-12-206,0506,0506,0506,0501006,050
2011-12-196,0506,0506,0506,0501006,050
2011-12-136,5006,5006,5006,5001006,500
2011-12-086,0006,0006,0006,0003006,000
2011-12-066,0006,0006,0006,0001006,000
2011-12-026,0006,0006,0006,0002006,000
2011-11-306,0106,0106,0106,0102006,010
2011-11-296,2006,2006,2006,2001006,200
2011-11-286,2506,2506,2506,2501006,250
2011-11-246,2006,2006,2006,2001006,200
2011-11-156,2006,2006,2006,2001006,200
2011-11-096,3006,3006,3006,3001006,300
2011-10-256,3006,3006,3006,3001006,300
2011-10-206,3006,3006,3006,3001006,300
2011-10-126,2006,2006,2006,2001006,200
2011-10-116,3006,3006,3006,3001006,300
2011-10-056,3206,3206,3006,3003006,300
2011-10-046,4206,4206,4206,4201006,420
2011-10-036,5006,5006,5006,5001006,500
2011-09-306,4806,4806,4806,4801006,480
2011-09-276,7506,8006,7506,8002006,800
2011-09-266,6006,7906,4206,7905006,790
2011-09-156,9306,9306,9306,9302006,930
2011-09-126,5606,9306,5106,9306006,930
2011-09-056,5306,5306,5306,5301006,530
2011-08-226,5006,5006,5006,5001006,500
2011-08-176,5306,5306,5006,5002006,500
2011-08-096,4306,9306,4306,9302006,930
2011-08-086,4506,4506,4506,4501006,450
2011-08-046,4506,4506,4506,4501006,450
2011-08-036,5006,5006,5006,5003006,500
2011-07-276,8006,8006,8006,8001006,800
2011-07-146,8006,8006,8006,8001006,800
2011-07-136,9506,9506,9506,9501006,950
2011-07-126,8006,8006,8006,8001006,800
2011-07-116,4006,4006,4006,4001006,400
2011-07-086,4106,4106,4106,4101006,410
2011-07-076,5206,5206,5206,5201006,520
2011-07-066,4206,4206,4206,4201006,420
2011-06-306,4006,4006,4006,4001006,400
2011-06-286,3006,3006,3006,3001006,300
2011-06-246,3006,3006,3006,3001006,300
2011-06-236,4006,4006,4006,4001006,400
2011-06-136,5206,5206,5006,5002006,500
2011-06-016,5006,7006,5006,7002006,700
2011-05-276,6806,6806,6806,6801006,680
2011-05-186,5006,5006,5006,5001006,500
2011-05-176,6006,6006,5106,5102006,510
2011-05-106,7906,7906,7906,7901006,790
2011-05-096,9506,9506,9506,9501006,950
2011-04-286,8006,8006,8006,8001006,800
2011-04-276,8006,8006,8006,8001006,800
2011-04-256,5006,8006,5006,8002006,800
2011-04-186,5006,5006,5006,5001006,500
2011-04-136,3306,3306,3306,3301006,330
2011-04-126,5006,5006,5006,5001006,500
2011-04-116,5006,5006,5006,5001006,500
2011-04-066,5006,5006,5006,5001006,500
2011-04-056,5706,5806,5706,5802006,580
2011-03-287,0007,0007,0007,0001007,000
2011-03-257,0007,0007,0007,0001007,000
2011-03-227,0007,0007,0007,0002007,000
2011-03-176,4006,4006,2006,2003006,200
2011-03-166,2006,2006,2006,2002006,200
2011-03-156,1506,5006,1506,4005006,400
2011-03-146,0406,0406,0406,0401006,040
2011-03-116,8006,9006,8006,9002006,900
2011-03-096,8006,9006,8006,9002006,900
2011-03-086,9006,9006,9006,9001006,900
2011-03-076,8006,8006,8006,8001006,800
2011-03-046,9006,9006,9006,9001006,900
2011-03-037,0007,0007,0007,0002007,000
2011-03-016,9006,9006,8106,8105006,810
2011-02-237,0007,0007,0007,0001007,000
2011-02-177,2007,2007,2007,2002007,200
2011-02-167,1707,1707,1707,1701007,170
2011-02-107,0007,0007,0007,0001007,000
2011-02-097,0007,0007,0007,0001007,000
2011-02-087,0007,0007,0007,0001007,000
2011-02-076,9006,9006,9006,9001006,900
2011-02-046,7006,7006,6806,6802006,680
2011-01-316,6506,6506,6506,6501006,650
2011-01-266,5906,6406,5906,6403006,640
2011-01-256,6406,6406,6406,6401006,640
2011-01-246,9006,9006,9006,9001006,900
2011-01-206,6306,6306,6006,6002006,600
2011-01-187,0007,0006,5706,5704006,570
2011-01-176,8207,0006,8207,0002007,000
2011-01-146,5206,5206,5206,5201006,520
2011-01-136,5206,5206,5206,5205006,520
2011-01-116,5206,5206,5206,5201006,520
2011-01-056,4206,4206,4206,4201006,420
2011-01-046,3206,3206,3206,3201006,320

分割・併合履歴 ： なし