9643 中日本興業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 7,250 | 7,250 | 7,250 | 7,250 | 100 | 7,250 |
| 2013-12-27 | 7,210 | 7,210 | 7,210 | 7,210 | 100 | 7,210 |
| 2013-12-26 | 7,180 | 7,280 | 7,160 | 7,160 | 300 | 7,160 |
| 2013-12-25 | 7,210 | 7,210 | 7,070 | 7,070 | 400 | 7,070 |
| 2013-12-24 | 7,240 | 7,240 | 7,100 | 7,100 | 800 | 7,100 |
| 2013-12-20 | 7,220 | 7,230 | 7,220 | 7,230 | 200 | 7,230 |
| 2013-12-19 | 7,150 | 7,270 | 7,150 | 7,170 | 700 | 7,170 |
| 2013-12-18 | 7,180 | 7,180 | 7,170 | 7,170 | 300 | 7,170 |
| 2013-12-17 | 7,200 | 7,200 | 7,190 | 7,190 | 300 | 7,190 |
| 2013-12-16 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 7,200 |
| 2013-12-13 | 7,270 | 7,270 | 7,270 | 7,270 | 100 | 7,270 |
| 2013-12-12 | 7,200 | 7,200 | 7,190 | 7,190 | 300 | 7,190 |
| 2013-12-11 | 7,170 | 7,250 | 7,170 | 7,250 | 300 | 7,250 |
| 2013-12-10 | 7,230 | 7,280 | 7,230 | 7,280 | 200 | 7,280 |
| 2013-12-09 | 7,260 | 7,260 | 7,260 | 7,260 | 100 | 7,260 |
| 2013-12-06 | 7,210 | 7,210 | 7,200 | 7,200 | 200 | 7,200 |
| 2013-12-05 | 7,220 | 7,260 | 7,220 | 7,240 | 400 | 7,240 |
| 2013-12-04 | 7,260 | 7,300 | 7,260 | 7,280 | 600 | 7,280 |
| 2013-12-02 | 7,240 | 7,280 | 7,240 | 7,280 | 300 | 7,280 |
| 2013-11-29 | 7,190 | 7,190 | 7,190 | 7,190 | 100 | 7,190 |
| 2013-11-28 | 7,190 | 7,240 | 7,190 | 7,240 | 200 | 7,240 |
| 2013-11-26 | 7,190 | 7,190 | 7,180 | 7,180 | 200 | 7,180 |
| 2013-11-25 | 7,160 | 7,190 | 7,160 | 7,190 | 300 | 7,190 |
| 2013-11-22 | 7,300 | 7,300 | 7,230 | 7,230 | 200 | 7,230 |
| 2013-11-18 | 7,310 | 7,310 | 7,310 | 7,310 | 100 | 7,310 |
| 2013-11-15 | 7,200 | 7,200 | 7,200 | 7,200 | 200 | 7,200 |
| 2013-11-14 | 7,280 | 7,280 | 7,280 | 7,280 | 100 | 7,280 |
| 2013-11-12 | 7,250 | 7,250 | 7,200 | 7,200 | 200 | 7,200 |
| 2013-11-11 | 7,400 | 7,400 | 7,250 | 7,250 | 300 | 7,250 |
| 2013-11-08 | 7,280 | 7,290 | 7,230 | 7,290 | 300 | 7,290 |
| 2013-11-07 | 7,210 | 7,210 | 7,210 | 7,210 | 100 | 7,210 |
| 2013-11-06 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2013-11-05 | 7,250 | 7,250 | 7,250 | 7,250 | 100 | 7,250 |
| 2013-11-01 | 7,200 | 7,200 | 7,170 | 7,170 | 300 | 7,170 |
| 2013-10-29 | 7,230 | 7,230 | 7,230 | 7,230 | 100 | 7,230 |
| 2013-10-28 | 7,160 | 7,160 | 7,150 | 7,150 | 200 | 7,150 |
| 2013-10-25 | 7,150 | 7,150 | 7,150 | 7,150 | 200 | 7,150 |
| 2013-10-21 | 7,200 | 7,200 | 7,150 | 7,150 | 200 | 7,150 |
| 2013-10-18 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 2013-10-17 | 7,250 | 7,250 | 7,250 | 7,250 | 300 | 7,250 |
| 2013-10-16 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2013-10-15 | 7,260 | 7,350 | 7,260 | 7,350 | 200 | 7,350 |
| 2013-10-11 | 7,400 | 7,400 | 7,350 | 7,350 | 200 | 7,350 |
| 2013-10-08 | 7,350 | 7,350 | 7,350 | 7,350 | 100 | 7,350 |
| 2013-10-02 | 7,400 | 7,400 | 7,250 | 7,250 | 200 | 7,250 |
| 2013-09-26 | 7,400 | 7,400 | 7,340 | 7,350 | 400 | 7,350 |
| 2013-09-25 | 7,510 | 7,510 | 7,500 | 7,500 | 200 | 7,500 |
| 2013-09-24 | 7,650 | 7,650 | 7,520 | 7,520 | 200 | 7,520 |
| 2013-09-20 | 7,640 | 7,650 | 7,640 | 7,650 | 200 | 7,650 |
| 2013-09-19 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2013-09-18 | 7,450 | 7,600 | 7,450 | 7,600 | 200 | 7,600 |
| 2013-09-17 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2013-09-13 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 7,450 |
| 2013-09-11 | 7,500 | 7,500 | 7,500 | 7,500 | 500 | 7,500 |
| 2013-09-09 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 7,400 |
| 2013-09-06 | 7,450 | 7,450 | 7,430 | 7,430 | 200 | 7,430 |
| 2013-09-02 | 7,430 | 7,430 | 7,430 | 7,430 | 200 | 7,430 |
| 2013-08-30 | 7,430 | 7,430 | 7,430 | 7,430 | 100 | 7,430 |
| 2013-08-27 | 7,550 | 7,690 | 7,550 | 7,690 | 300 | 7,690 |
| 2013-08-23 | 7,400 | 7,400 | 7,400 | 7,400 | 200 | 7,400 |
| 2013-08-22 | 7,450 | 7,450 | 7,450 | 7,450 | 300 | 7,450 |
| 2013-08-21 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 7,450 |
| 2013-08-16 | 7,400 | 7,450 | 7,400 | 7,450 | 200 | 7,450 |
| 2013-08-13 | 7,400 | 7,400 | 7,400 | 7,400 | 200 | 7,400 |
| 2013-08-12 | 7,530 | 7,530 | 7,380 | 7,380 | 300 | 7,380 |
| 2013-08-08 | 7,530 | 7,530 | 7,530 | 7,530 | 100 | 7,530 |
| 2013-08-07 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2013-08-05 | 7,730 | 7,730 | 7,730 | 7,730 | 200 | 7,730 |
| 2013-08-02 | 7,280 | 7,280 | 7,280 | 7,280 | 100 | 7,280 |
| 2013-07-29 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2013-07-25 | 7,390 | 7,390 | 7,390 | 7,390 | 200 | 7,390 |
| 2013-07-24 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 2013-07-23 | 7,110 | 7,400 | 7,110 | 7,400 | 300 | 7,400 |
| 2013-07-22 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 2013-07-19 | 7,150 | 7,150 | 7,150 | 7,150 | 200 | 7,150 |
| 2013-07-18 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2013-07-17 | 7,050 | 7,050 | 7,050 | 7,050 | 200 | 7,050 |
| 2013-07-16 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 7,000 |
| 2013-07-12 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 7,000 |
| 2013-07-11 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2013-07-10 | 6,950 | 6,950 | 6,910 | 6,910 | 200 | 6,910 |
| 2013-07-08 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2013-07-05 | 6,900 | 6,990 | 6,900 | 6,990 | 300 | 6,990 |
| 2013-07-01 | 7,000 | 7,000 | 6,900 | 6,900 | 300 | 6,900 |
| 2013-06-28 | 6,990 | 6,990 | 6,990 | 6,990 | 100 | 6,990 |
| 2013-06-27 | 7,000 | 7,000 | 6,850 | 6,900 | 400 | 6,900 |
| 2013-06-26 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2013-06-21 | 6,950 | 6,950 | 6,950 | 6,950 | 200 | 6,950 |
| 2013-06-14 | 6,890 | 6,990 | 6,890 | 6,990 | 200 | 6,990 |
| 2013-06-11 | 6,990 | 6,990 | 6,990 | 6,990 | 100 | 6,990 |
| 2013-06-10 | 6,900 | 6,900 | 6,900 | 6,900 | 100 | 6,900 |
| 2013-06-07 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2013-06-06 | 6,950 | 7,000 | 6,930 | 7,000 | 500 | 7,000 |
| 2013-06-05 | 6,950 | 7,000 | 6,950 | 7,000 | 200 | 7,000 |
| 2013-06-04 | 6,950 | 6,950 | 6,950 | 6,950 | 100 | 6,950 |
| 2013-05-31 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2013-05-29 | 6,960 | 6,960 | 6,960 | 6,960 | 100 | 6,960 |
| 2013-05-27 | 7,000 | 7,050 | 7,000 | 7,000 | 900 | 7,000 |
| 2013-05-24 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 2013-05-23 | 7,020 | 7,020 | 7,000 | 7,010 | 400 | 7,010 |
| 2013-05-22 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 2013-05-21 | 7,040 | 7,100 | 7,020 | 7,020 | 400 | 7,020 |
| 2013-05-20 | 7,000 | 7,000 | 7,000 | 7,000 | 600 | 7,000 |
| 2013-05-17 | 7,000 | 7,050 | 7,000 | 7,050 | 300 | 7,050 |
| 2013-05-16 | 7,060 | 7,060 | 7,000 | 7,000 | 500 | 7,000 |
| 2013-05-15 | 7,070 | 7,070 | 7,060 | 7,060 | 300 | 7,060 |
| 2013-05-14 | 7,010 | 7,010 | 7,010 | 7,010 | 500 | 7,010 |
| 2013-05-13 | 7,150 | 7,150 | 7,100 | 7,150 | 400 | 7,150 |
| 2013-05-10 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 7,150 |
| 2013-05-08 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2013-05-07 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 7,000 |
| 2013-05-02 | 6,990 | 7,400 | 6,950 | 6,950 | 1,200 | 6,950 |
| 2013-05-01 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 2013-04-30 | 7,100 | 7,100 | 7,000 | 7,000 | 300 | 7,000 |
| 2013-04-24 | 7,090 | 7,100 | 7,090 | 7,100 | 200 | 7,100 |
| 2013-04-23 | 7,010 | 7,010 | 7,010 | 7,010 | 100 | 7,010 |
| 2013-04-18 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 2013-04-17 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 7,200 |
| 2013-04-16 | 7,000 | 7,190 | 7,000 | 7,190 | 400 | 7,190 |
| 2013-04-15 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 2013-04-12 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 7,150 |
| 2013-04-11 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 7,150 |
| 2013-04-09 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2013-04-08 | 6,930 | 7,150 | 6,900 | 7,150 | 300 | 7,150 |
| 2013-04-05 | 6,820 | 6,930 | 6,820 | 6,930 | 200 | 6,930 |
| 2013-04-04 | 6,900 | 6,900 | 6,800 | 6,800 | 300 | 6,800 |
| 2013-04-03 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 6,800 |
| 2013-04-01 | 7,050 | 7,050 | 6,950 | 7,050 | 300 | 7,050 |
| 2013-03-29 | 6,940 | 6,960 | 6,940 | 6,960 | 300 | 6,960 |
| 2013-03-27 | 6,870 | 6,870 | 6,870 | 6,870 | 300 | 6,870 |
| 2013-03-26 | 7,530 | 7,540 | 7,450 | 7,500 | 400 | 7,500 |
| 2013-03-25 | 7,500 | 7,500 | 7,450 | 7,450 | 400 | 7,450 |
| 2013-03-22 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2013-03-21 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 7,500 |
| 2013-03-19 | 7,490 | 7,490 | 7,330 | 7,330 | 400 | 7,330 |
| 2013-03-18 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2013-03-13 | 7,440 | 7,440 | 7,440 | 7,440 | 100 | 7,440 |
| 2013-03-12 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 7,500 |
| 2013-03-11 | 7,150 | 7,220 | 7,150 | 7,220 | 400 | 7,220 |
| 2013-03-08 | 7,500 | 7,550 | 7,450 | 7,450 | 400 | 7,450 |
| 2013-03-06 | 7,500 | 7,500 | 7,460 | 7,500 | 300 | 7,500 |
| 2013-03-05 | 7,440 | 7,500 | 7,440 | 7,500 | 500 | 7,500 |
| 2013-02-28 | 7,300 | 7,300 | 7,300 | 7,300 | 200 | 7,300 |
| 2013-02-27 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 7,200 |
| 2013-02-26 | 6,900 | 6,950 | 6,900 | 6,950 | 200 | 6,950 |
| 2013-02-20 | 7,010 | 7,010 | 6,900 | 6,900 | 500 | 6,900 |
| 2013-02-19 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 7,150 |
| 2013-02-18 | 7,000 | 7,050 | 7,000 | 7,050 | 300 | 7,050 |
| 2013-02-15 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2013-02-08 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 7,000 |
| 2013-02-06 | 6,850 | 7,000 | 6,650 | 7,000 | 700 | 7,000 |
| 2013-02-05 | 6,850 | 6,850 | 6,850 | 6,850 | 100 | 6,850 |
| 2013-02-04 | 6,800 | 6,800 | 6,800 | 6,800 | 200 | 6,800 |
| 2013-02-01 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 6,700 |
| 2013-01-30 | 6,700 | 6,700 | 6,700 | 6,700 | 600 | 6,700 |
| 2013-01-29 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 6,750 |
| 2013-01-25 | 6,720 | 6,800 | 6,720 | 6,800 | 500 | 6,800 |
| 2013-01-18 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 6,800 |
| 2013-01-16 | 6,840 | 6,840 | 6,840 | 6,840 | 100 | 6,840 |
| 2013-01-15 | 6,530 | 6,680 | 6,530 | 6,680 | 300 | 6,680 |
| 2013-01-10 | 6,500 | 6,500 | 6,500 | 6,500 | 200 | 6,500 |
| 2013-01-09 | 6,430 | 6,430 | 6,430 | 6,430 | 100 | 6,430 |
| 2013-01-08 | 6,420 | 6,420 | 6,420 | 6,420 | 100 | 6,420 |
| 2013-01-07 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | 6,390 |
| 2013-01-04 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | 6,390 |
分割・併合履歴 ： なし
