9643 中日本興業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 8,770 | 8,770 | 8,770 | 8,770 | 100 | 8,770 |
| 2015-12-25 | 8,620 | 8,770 | 8,620 | 8,770 | 200 | 8,770 |
| 2015-12-24 | 8,770 | 8,770 | 8,630 | 8,630 | 200 | 8,630 |
| 2015-12-22 | 8,700 | 8,700 | 8,700 | 8,700 | 200 | 8,700 |
| 2015-12-21 | 8,600 | 8,600 | 8,580 | 8,600 | 300 | 8,600 |
| 2015-12-18 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2015-12-17 | 8,600 | 8,750 | 8,600 | 8,750 | 400 | 8,750 |
| 2015-12-14 | 8,600 | 8,600 | 8,600 | 8,600 | 200 | 8,600 |
| 2015-12-10 | 8,600 | 8,600 | 8,600 | 8,600 | 200 | 8,600 |
| 2015-12-09 | 8,660 | 8,660 | 8,600 | 8,600 | 300 | 8,600 |
| 2015-12-08 | 8,600 | 8,600 | 8,600 | 8,600 | 200 | 8,600 |
| 2015-12-07 | 8,650 | 8,650 | 8,650 | 8,650 | 100 | 8,650 |
| 2015-12-02 | 8,560 | 8,560 | 8,560 | 8,560 | 100 | 8,560 |
| 2015-11-30 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2015-11-26 | 8,600 | 8,700 | 8,590 | 8,590 | 400 | 8,590 |
| 2015-11-25 | 8,600 | 8,600 | 8,580 | 8,580 | 200 | 8,580 |
| 2015-11-24 | 8,600 | 8,700 | 8,600 | 8,700 | 200 | 8,700 |
| 2015-11-20 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2015-11-19 | 8,590 | 8,600 | 8,590 | 8,600 | 200 | 8,600 |
| 2015-11-18 | 8,510 | 8,510 | 8,510 | 8,510 | 100 | 8,510 |
| 2015-11-17 | 8,590 | 8,590 | 8,590 | 8,590 | 100 | 8,590 |
| 2015-11-16 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2015-11-13 | 8,500 | 8,550 | 8,500 | 8,550 | 200 | 8,550 |
| 2015-11-12 | 8,450 | 8,450 | 8,450 | 8,450 | 100 | 8,450 |
| 2015-11-11 | 8,530 | 8,530 | 8,530 | 8,530 | 100 | 8,530 |
| 2015-11-10 | 8,430 | 8,430 | 8,430 | 8,430 | 200 | 8,430 |
| 2015-11-09 | 8,450 | 8,450 | 8,450 | 8,450 | 100 | 8,450 |
| 2015-11-05 | 8,440 | 8,440 | 8,440 | 8,440 | 100 | 8,440 |
| 2015-11-04 | 8,480 | 8,590 | 8,440 | 8,590 | 300 | 8,590 |
| 2015-11-02 | 8,410 | 8,410 | 8,400 | 8,410 | 300 | 8,410 |
| 2015-10-30 | 8,430 | 8,430 | 8,430 | 8,430 | 100 | 8,430 |
| 2015-10-29 | 8,380 | 8,380 | 8,380 | 8,380 | 100 | 8,380 |
| 2015-10-28 | 8,450 | 8,450 | 8,380 | 8,380 | 300 | 8,380 |
| 2015-10-27 | 8,500 | 8,500 | 8,460 | 8,460 | 200 | 8,460 |
| 2015-10-26 | 8,550 | 8,550 | 8,460 | 8,460 | 200 | 8,460 |
| 2015-10-23 | 8,420 | 8,420 | 8,420 | 8,420 | 100 | 8,420 |
| 2015-10-22 | 8,470 | 8,470 | 8,420 | 8,420 | 200 | 8,420 |
| 2015-10-21 | 8,410 | 8,410 | 8,410 | 8,410 | 200 | 8,410 |
| 2015-10-20 | 8,410 | 8,560 | 8,410 | 8,560 | 200 | 8,560 |
| 2015-10-19 | 8,700 | 8,700 | 8,700 | 8,700 | 300 | 8,700 |
| 2015-10-16 | 8,650 | 8,650 | 8,650 | 8,650 | 100 | 8,650 |
| 2015-10-14 | 8,500 | 8,640 | 8,350 | 8,640 | 500 | 8,640 |
| 2015-10-08 | 8,350 | 8,350 | 8,350 | 8,350 | 100 | 8,350 |
| 2015-10-05 | 8,480 | 8,480 | 8,480 | 8,480 | 100 | 8,480 |
| 2015-10-02 | 8,200 | 8,200 | 8,200 | 8,200 | 200 | 8,200 |
| 2015-09-30 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 8,200 |
| 2015-09-29 | 8,300 | 8,600 | 8,300 | 8,300 | 400 | 8,300 |
| 2015-09-28 | 8,280 | 8,400 | 8,280 | 8,400 | 300 | 8,400 |
| 2015-09-25 | 9,000 | 9,060 | 8,860 | 9,060 | 300 | 9,060 |
| 2015-09-24 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2015-09-18 | 8,950 | 8,950 | 8,950 | 8,950 | 100 | 8,950 |
| 2015-09-17 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2015-09-16 | 8,780 | 8,780 | 8,780 | 8,780 | 100 | 8,780 |
| 2015-09-15 | 8,800 | 8,800 | 8,760 | 8,760 | 200 | 8,760 |
| 2015-09-14 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2015-09-11 | 8,990 | 9,100 | 8,990 | 9,100 | 200 | 9,100 |
| 2015-09-09 | 8,990 | 8,990 | 8,990 | 8,990 | 100 | 8,990 |
| 2015-09-08 | 9,150 | 9,150 | 8,550 | 8,690 | 1,000 | 8,690 |
| 2015-09-04 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2015-09-03 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2015-09-01 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2015-08-28 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2015-08-25 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2015-08-24 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2015-08-21 | 9,000 | 9,000 | 8,700 | 8,700 | 500 | 8,700 |
| 2015-08-20 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2015-08-19 | 8,860 | 8,860 | 8,860 | 8,860 | 100 | 8,860 |
| 2015-08-18 | 8,810 | 8,810 | 8,810 | 8,810 | 100 | 8,810 |
| 2015-08-17 | 8,860 | 8,860 | 8,860 | 8,860 | 100 | 8,860 |
| 2015-08-13 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2015-08-12 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 2015-08-06 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2015-08-03 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2015-07-30 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 2015-07-29 | 8,500 | 8,500 | 8,350 | 8,500 | 300 | 8,500 |
| 2015-07-28 | 8,560 | 8,600 | 8,560 | 8,600 | 200 | 8,600 |
| 2015-07-27 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2015-07-17 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2015-07-14 | 8,880 | 8,880 | 8,880 | 8,880 | 200 | 8,880 |
| 2015-07-13 | 8,350 | 8,350 | 8,350 | 8,350 | 100 | 8,350 |
| 2015-07-09 | 8,160 | 8,200 | 8,150 | 8,200 | 400 | 8,200 |
| 2015-07-08 | 8,240 | 8,240 | 8,200 | 8,200 | 300 | 8,200 |
| 2015-07-07 | 8,230 | 8,390 | 8,200 | 8,390 | 400 | 8,390 |
| 2015-07-06 | 8,260 | 8,260 | 8,260 | 8,260 | 100 | 8,260 |
| 2015-07-02 | 8,160 | 8,270 | 8,160 | 8,270 | 200 | 8,270 |
| 2015-06-29 | 8,150 | 8,150 | 8,120 | 8,120 | 200 | 8,120 |
| 2015-06-26 | 8,270 | 8,300 | 8,270 | 8,300 | 500 | 8,300 |
| 2015-06-25 | 8,250 | 8,250 | 8,250 | 8,250 | 100 | 8,250 |
| 2015-06-23 | 8,100 | 8,200 | 8,100 | 8,200 | 200 | 8,200 |
| 2015-06-19 | 8,120 | 8,150 | 8,120 | 8,150 | 200 | 8,150 |
| 2015-06-18 | 8,130 | 8,130 | 8,130 | 8,130 | 100 | 8,130 |
| 2015-06-12 | 8,110 | 8,110 | 8,110 | 8,110 | 100 | 8,110 |
| 2015-06-08 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 8,200 |
| 2015-06-05 | 8,060 | 8,180 | 8,060 | 8,180 | 600 | 8,180 |
| 2015-06-03 | 8,120 | 8,120 | 8,120 | 8,120 | 100 | 8,120 |
| 2015-06-02 | 8,050 | 8,060 | 8,050 | 8,060 | 200 | 8,060 |
| 2015-06-01 | 8,060 | 8,100 | 8,060 | 8,100 | 200 | 8,100 |
| 2015-05-29 | 8,100 | 8,100 | 8,100 | 8,100 | 200 | 8,100 |
| 2015-05-27 | 8,060 | 8,060 | 8,060 | 8,060 | 200 | 8,060 |
| 2015-05-25 | 8,050 | 8,110 | 8,050 | 8,110 | 300 | 8,110 |
| 2015-05-22 | 8,030 | 8,030 | 8,030 | 8,030 | 200 | 8,030 |
| 2015-05-21 | 8,180 | 8,180 | 8,030 | 8,030 | 300 | 8,030 |
| 2015-05-20 | 8,180 | 8,180 | 8,080 | 8,080 | 200 | 8,080 |
| 2015-05-18 | 8,030 | 8,150 | 8,030 | 8,150 | 400 | 8,150 |
| 2015-05-15 | 8,030 | 8,030 | 8,030 | 8,030 | 200 | 8,030 |
| 2015-05-14 | 8,080 | 8,080 | 8,080 | 8,080 | 100 | 8,080 |
| 2015-05-11 | 8,100 | 8,100 | 8,080 | 8,080 | 200 | 8,080 |
| 2015-05-08 | 8,120 | 8,120 | 8,120 | 8,120 | 100 | 8,120 |
| 2015-05-01 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 8,100 |
| 2015-04-28 | 8,070 | 8,070 | 8,050 | 8,050 | 200 | 8,050 |
| 2015-04-27 | 8,130 | 8,130 | 8,130 | 8,130 | 100 | 8,130 |
| 2015-04-24 | 8,040 | 8,040 | 8,040 | 8,040 | 100 | 8,040 |
| 2015-04-23 | 8,040 | 8,120 | 8,040 | 8,120 | 300 | 8,120 |
| 2015-04-22 | 8,050 | 8,050 | 8,050 | 8,050 | 300 | 8,050 |
| 2015-04-21 | 8,130 | 8,130 | 8,130 | 8,130 | 300 | 8,130 |
| 2015-04-20 | 8,150 | 8,150 | 8,150 | 8,150 | 100 | 8,150 |
| 2015-04-17 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 8,200 |
| 2015-04-16 | 8,110 | 8,110 | 8,110 | 8,110 | 100 | 8,110 |
| 2015-04-14 | 8,150 | 8,150 | 8,150 | 8,150 | 100 | 8,150 |
| 2015-04-13 | 8,140 | 8,140 | 8,140 | 8,140 | 100 | 8,140 |
| 2015-04-10 | 8,300 | 8,300 | 8,100 | 8,100 | 300 | 8,100 |
| 2015-04-09 | 8,190 | 8,190 | 8,190 | 8,190 | 100 | 8,190 |
| 2015-04-08 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 8,100 |
| 2015-04-02 | 8,250 | 8,250 | 8,250 | 8,250 | 100 | 8,250 |
| 2015-04-01 | 8,100 | 8,100 | 8,100 | 8,100 | 200 | 8,100 |
| 2015-03-31 | 8,010 | 8,010 | 8,010 | 8,010 | 200 | 8,010 |
| 2015-03-30 | 8,050 | 8,050 | 8,010 | 8,010 | 200 | 8,010 |
| 2015-03-27 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 8,200 |
| 2015-03-26 | 8,600 | 8,700 | 8,400 | 8,700 | 300 | 8,700 |
| 2015-03-25 | 8,600 | 8,700 | 8,600 | 8,700 | 200 | 8,700 |
| 2015-03-24 | 8,500 | 8,600 | 8,500 | 8,600 | 200 | 8,600 |
| 2015-03-20 | 8,490 | 8,490 | 8,490 | 8,490 | 100 | 8,490 |
| 2015-03-19 | 8,250 | 8,250 | 8,200 | 8,200 | 200 | 8,200 |
| 2015-03-16 | 8,700 | 8,700 | 8,120 | 8,120 | 600 | 8,120 |
| 2015-03-13 | 8,150 | 8,150 | 8,150 | 8,150 | 100 | 8,150 |
| 2015-03-11 | 8,000 | 8,000 | 7,950 | 8,000 | 300 | 8,000 |
| 2015-03-10 | 7,950 | 7,950 | 7,950 | 7,950 | 200 | 7,950 |
| 2015-03-06 | 7,860 | 7,860 | 7,860 | 7,860 | 300 | 7,860 |
| 2015-03-05 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 7,950 |
| 2015-03-04 | 7,850 | 7,850 | 7,850 | 7,850 | 100 | 7,850 |
| 2015-03-02 | 7,900 | 7,900 | 7,900 | 7,900 | 200 | 7,900 |
| 2015-02-25 | 7,950 | 7,950 | 7,850 | 7,850 | 300 | 7,850 |
| 2015-02-24 | 7,940 | 7,940 | 7,940 | 7,940 | 200 | 7,940 |
| 2015-02-23 | 7,940 | 7,940 | 7,940 | 7,940 | 100 | 7,940 |
| 2015-02-20 | 7,940 | 7,940 | 7,830 | 7,830 | 500 | 7,830 |
| 2015-02-19 | 7,940 | 7,940 | 7,830 | 7,830 | 200 | 7,830 |
| 2015-02-16 | 7,810 | 7,810 | 7,810 | 7,810 | 100 | 7,810 |
| 2015-02-10 | 7,810 | 7,810 | 7,810 | 7,810 | 200 | 7,810 |
| 2015-02-09 | 7,860 | 7,860 | 7,810 | 7,810 | 300 | 7,810 |
| 2015-02-05 | 7,840 | 7,840 | 7,840 | 7,840 | 100 | 7,840 |
| 2015-02-03 | 7,820 | 7,820 | 7,820 | 7,820 | 100 | 7,820 |
| 2015-01-30 | 7,820 | 7,820 | 7,820 | 7,820 | 100 | 7,820 |
| 2015-01-29 | 7,820 | 7,820 | 7,820 | 7,820 | 100 | 7,820 |
| 2015-01-27 | 7,810 | 7,810 | 7,810 | 7,810 | 200 | 7,810 |
| 2015-01-26 | 7,910 | 7,910 | 7,910 | 7,910 | 100 | 7,910 |
| 2015-01-23 | 7,950 | 7,950 | 7,810 | 7,810 | 300 | 7,810 |
| 2015-01-22 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2015-01-19 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 7,950 |
| 2015-01-13 | 7,960 | 7,960 | 7,960 | 7,960 | 100 | 7,960 |
| 2015-01-08 | 7,850 | 7,950 | 7,810 | 7,810 | 300 | 7,810 |
| 2015-01-07 | 7,850 | 7,850 | 7,850 | 7,850 | 100 | 7,850 |
| 2015-01-05 | 7,950 | 7,950 | 7,950 | 7,950 | 300 | 7,950 |
分割・併合履歴 ： なし
