9643 中日本興業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 7,690 | 7,950 | 7,690 | 7,950 | 200 | 7,950 |
| 2014-12-26 | 7,680 | 7,680 | 7,680 | 7,680 | 200 | 7,680 |
| 2014-12-25 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 7,800 |
| 2014-12-24 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 2014-12-22 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 7,950 |
| 2014-12-18 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 7,950 |
| 2014-12-17 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 2014-12-16 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 7,800 |
| 2014-12-12 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 2014-12-10 | 7,720 | 7,720 | 7,720 | 7,720 | 100 | 7,720 |
| 2014-12-09 | 7,580 | 7,580 | 7,580 | 7,580 | 100 | 7,580 |
| 2014-12-08 | 7,640 | 7,650 | 7,640 | 7,650 | 200 | 7,650 |
| 2014-12-05 | 7,590 | 7,590 | 7,590 | 7,590 | 200 | 7,590 |
| 2014-12-04 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2014-12-03 | 7,600 | 7,650 | 7,550 | 7,650 | 400 | 7,650 |
| 2014-12-01 | 7,650 | 7,650 | 7,530 | 7,530 | 300 | 7,530 |
| 2014-11-28 | 7,620 | 7,650 | 7,620 | 7,650 | 200 | 7,650 |
| 2014-11-27 | 7,620 | 7,620 | 7,620 | 7,620 | 100 | 7,620 |
| 2014-11-21 | 7,520 | 7,520 | 7,520 | 7,520 | 100 | 7,520 |
| 2014-11-20 | 7,570 | 7,570 | 7,570 | 7,570 | 200 | 7,570 |
| 2014-11-14 | 7,630 | 7,660 | 7,630 | 7,660 | 200 | 7,660 |
| 2014-11-10 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2014-11-07 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2014-11-05 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2014-11-04 | 7,670 | 7,670 | 7,660 | 7,660 | 300 | 7,660 |
| 2014-10-31 | 7,650 | 7,650 | 7,650 | 7,650 | 100 | 7,650 |
| 2014-10-30 | 7,510 | 7,510 | 7,500 | 7,500 | 200 | 7,500 |
| 2014-10-27 | 7,410 | 7,410 | 7,410 | 7,410 | 100 | 7,410 |
| 2014-10-24 | 7,460 | 7,460 | 7,460 | 7,460 | 100 | 7,460 |
| 2014-10-22 | 7,500 | 7,550 | 7,500 | 7,550 | 400 | 7,550 |
| 2014-10-21 | 7,410 | 7,410 | 7,410 | 7,410 | 200 | 7,410 |
| 2014-10-17 | 7,420 | 7,420 | 7,410 | 7,410 | 200 | 7,410 |
| 2014-10-16 | 7,420 | 7,420 | 7,420 | 7,420 | 100 | 7,420 |
| 2014-10-10 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2014-10-09 | 7,580 | 7,580 | 7,550 | 7,550 | 200 | 7,550 |
| 2014-10-07 | 7,610 | 7,610 | 7,610 | 7,610 | 100 | 7,610 |
| 2014-10-06 | 7,610 | 7,610 | 7,610 | 7,610 | 100 | 7,610 |
| 2014-10-03 | 7,640 | 7,640 | 7,640 | 7,640 | 100 | 7,640 |
| 2014-10-02 | 7,620 | 7,620 | 7,580 | 7,580 | 400 | 7,580 |
| 2014-09-30 | 7,650 | 7,650 | 7,650 | 7,650 | 100 | 7,650 |
| 2014-09-29 | 7,710 | 7,710 | 7,710 | 7,710 | 100 | 7,710 |
| 2014-09-26 | 7,600 | 7,710 | 7,560 | 7,710 | 400 | 7,710 |
| 2014-09-25 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
| 2014-09-24 | 8,000 | 8,000 | 7,900 | 7,980 | 400 | 7,980 |
| 2014-09-22 | 7,930 | 7,940 | 7,890 | 7,890 | 300 | 7,890 |
| 2014-09-19 | 7,900 | 7,900 | 7,860 | 7,860 | 300 | 7,860 |
| 2014-09-17 | 7,870 | 7,870 | 7,870 | 7,870 | 100 | 7,870 |
| 2014-09-11 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 2014-09-09 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 2014-09-08 | 7,780 | 7,780 | 7,780 | 7,780 | 100 | 7,780 |
| 2014-09-05 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 2014-09-04 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 2014-09-02 | 7,750 | 7,880 | 7,750 | 7,880 | 200 | 7,880 |
| 2014-09-01 | 7,750 | 7,750 | 7,600 | 7,600 | 200 | 7,600 |
| 2014-08-29 | 7,750 | 7,750 | 7,750 | 7,750 | 100 | 7,750 |
| 2014-08-28 | 7,750 | 7,750 | 7,740 | 7,740 | 200 | 7,740 |
| 2014-08-26 | 7,750 | 7,750 | 7,750 | 7,750 | 200 | 7,750 |
| 2014-08-19 | 7,650 | 7,650 | 7,650 | 7,650 | 100 | 7,650 |
| 2014-08-18 | 7,610 | 7,760 | 7,610 | 7,760 | 300 | 7,760 |
| 2014-08-14 | 7,890 | 7,890 | 7,710 | 7,710 | 200 | 7,710 |
| 2014-08-13 | 7,710 | 7,710 | 7,710 | 7,710 | 100 | 7,710 |
| 2014-08-12 | 7,740 | 7,750 | 7,740 | 7,750 | 200 | 7,750 |
| 2014-08-11 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 7,700 |
| 2014-08-07 | 7,560 | 7,560 | 7,560 | 7,560 | 100 | 7,560 |
| 2014-08-01 | 7,630 | 7,630 | 7,630 | 7,630 | 100 | 7,630 |
| 2014-07-31 | 7,610 | 7,620 | 7,610 | 7,620 | 200 | 7,620 |
| 2014-07-29 | 7,680 | 7,680 | 7,500 | 7,500 | 300 | 7,500 |
| 2014-07-28 | 7,680 | 7,680 | 7,680 | 7,680 | 100 | 7,680 |
| 2014-07-24 | 7,490 | 7,490 | 7,490 | 7,490 | 100 | 7,490 |
| 2014-07-23 | 7,490 | 7,490 | 7,490 | 7,490 | 100 | 7,490 |
| 2014-07-22 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2014-07-17 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 7,500 |
| 2014-07-16 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 7,500 |
| 2014-07-15 | 7,600 | 7,700 | 7,530 | 7,530 | 500 | 7,530 |
| 2014-07-14 | 7,500 | 7,500 | 7,500 | 7,500 | 300 | 7,500 |
| 2014-07-11 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2014-07-09 | 7,540 | 7,540 | 7,540 | 7,540 | 100 | 7,540 |
| 2014-07-07 | 7,440 | 7,530 | 7,410 | 7,530 | 400 | 7,530 |
| 2014-07-03 | 7,600 | 7,600 | 7,550 | 7,550 | 200 | 7,550 |
| 2014-06-30 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2014-06-20 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 7,500 |
| 2014-06-16 | 7,490 | 7,490 | 7,490 | 7,490 | 100 | 7,490 |
| 2014-06-12 | 7,360 | 7,360 | 7,360 | 7,360 | 200 | 7,360 |
| 2014-06-09 | 7,400 | 7,500 | 7,400 | 7,500 | 200 | 7,500 |
| 2014-06-06 | 7,330 | 7,330 | 7,330 | 7,330 | 100 | 7,330 |
| 2014-06-03 | 7,420 | 7,420 | 7,400 | 7,400 | 200 | 7,400 |
| 2014-05-30 | 7,360 | 7,360 | 7,360 | 7,360 | 100 | 7,360 |
| 2014-05-29 | 7,280 | 7,280 | 7,280 | 7,280 | 100 | 7,280 |
| 2014-05-28 | 7,380 | 7,380 | 7,380 | 7,380 | 100 | 7,380 |
| 2014-05-27 | 7,360 | 7,360 | 7,280 | 7,280 | 300 | 7,280 |
| 2014-05-22 | 7,230 | 7,270 | 7,230 | 7,270 | 200 | 7,270 |
| 2014-05-21 | 7,230 | 7,230 | 7,230 | 7,230 | 100 | 7,230 |
| 2014-05-19 | 7,230 | 7,230 | 7,230 | 7,230 | 100 | 7,230 |
| 2014-05-13 | 7,220 | 7,230 | 7,220 | 7,230 | 200 | 7,230 |
| 2014-05-12 | 7,260 | 7,260 | 7,250 | 7,250 | 200 | 7,250 |
| 2014-05-09 | 7,350 | 7,350 | 7,260 | 7,260 | 200 | 7,260 |
| 2014-05-08 | 7,290 | 7,290 | 7,290 | 7,290 | 100 | 7,290 |
| 2014-05-07 | 7,400 | 7,400 | 7,290 | 7,290 | 200 | 7,290 |
| 2014-05-02 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2014-04-30 | 7,280 | 7,280 | 7,280 | 7,280 | 100 | 7,280 |
| 2014-04-25 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 7,200 |
| 2014-04-17 | 7,180 | 7,180 | 7,180 | 7,180 | 100 | 7,180 |
| 2014-04-16 | 7,220 | 7,220 | 7,220 | 7,220 | 100 | 7,220 |
| 2014-04-15 | 7,220 | 7,220 | 7,220 | 7,220 | 100 | 7,220 |
| 2014-04-08 | 7,200 | 7,220 | 7,200 | 7,220 | 400 | 7,220 |
| 2014-04-04 | 7,300 | 7,300 | 7,300 | 7,300 | 200 | 7,300 |
| 2014-04-03 | 7,350 | 7,350 | 7,350 | 7,350 | 100 | 7,350 |
| 2014-04-02 | 7,200 | 7,250 | 7,200 | 7,250 | 200 | 7,250 |
| 2014-03-31 | 7,220 | 7,220 | 7,220 | 7,220 | 100 | 7,220 |
| 2014-03-26 | 7,500 | 7,550 | 7,500 | 7,550 | 300 | 7,550 |
| 2014-03-25 | 7,800 | 7,800 | 7,400 | 7,400 | 700 | 7,400 |
| 2014-03-24 | 7,600 | 7,600 | 7,600 | 7,600 | 200 | 7,600 |
| 2014-03-20 | 7,410 | 7,450 | 7,400 | 7,450 | 300 | 7,450 |
| 2014-03-19 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 7,450 |
| 2014-03-17 | 7,360 | 7,450 | 7,360 | 7,450 | 300 | 7,450 |
| 2014-03-14 | 7,350 | 7,350 | 7,350 | 7,350 | 100 | 7,350 |
| 2014-03-12 | 7,400 | 7,400 | 7,400 | 7,400 | 300 | 7,400 |
| 2014-03-07 | 7,550 | 7,550 | 7,550 | 7,550 | 200 | 7,550 |
| 2014-03-05 | 7,470 | 7,470 | 7,470 | 7,470 | 100 | 7,470 |
| 2014-02-28 | 7,440 | 7,440 | 7,430 | 7,430 | 200 | 7,430 |
| 2014-02-27 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 7,400 |
| 2014-02-26 | 7,350 | 7,440 | 7,320 | 7,440 | 300 | 7,440 |
| 2014-02-25 | 7,350 | 7,350 | 7,350 | 7,350 | 100 | 7,350 |
| 2014-02-21 | 7,440 | 7,440 | 7,440 | 7,440 | 100 | 7,440 |
| 2014-02-20 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 7,450 |
| 2014-02-12 | 7,490 | 7,500 | 7,380 | 7,500 | 300 | 7,500 |
| 2014-02-10 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 7,400 |
| 2014-02-07 | 7,300 | 7,300 | 7,300 | 7,300 | 400 | 7,300 |
| 2014-02-06 | 7,310 | 7,310 | 7,310 | 7,310 | 100 | 7,310 |
| 2014-02-05 | 7,650 | 7,650 | 7,210 | 7,210 | 900 | 7,210 |
| 2014-02-04 | 7,500 | 7,500 | 7,360 | 7,360 | 500 | 7,360 |
| 2014-02-03 | 7,700 | 7,700 | 7,550 | 7,550 | 200 | 7,550 |
| 2014-01-31 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 7,700 |
| 2014-01-30 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 7,550 |
| 2014-01-29 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 7,400 |
| 2014-01-28 | 7,360 | 7,360 | 7,360 | 7,360 | 100 | 7,360 |
| 2014-01-27 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2014-01-22 | 7,410 | 7,410 | 7,410 | 7,410 | 100 | 7,410 |
| 2014-01-20 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 7,550 |
| 2014-01-15 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 7,550 |
| 2014-01-10 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 2014-01-07 | 7,270 | 7,400 | 7,270 | 7,400 | 200 | 7,400 |
| 2014-01-06 | 7,250 | 7,300 | 7,250 | 7,300 | 400 | 7,300 |
分割・併合履歴 ： なし
