9643 中日本興業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	9,660	9,730	9,660	9,730	300	9,730
2016-12-27	9,790	9,790	9,660	9,660	700	9,660
2016-12-26	9,700	9,700	9,700	9,700	100	9,700
2016-12-21	9,780	9,780	9,710	9,710	200	9,710
2016-12-20	9,740	9,740	9,690	9,740	1,800	9,740
2016-12-19	9,760	9,890	9,760	9,890	200	9,890
2016-12-16	9,890	9,890	9,760	9,810	300	9,810
2016-12-15	9,800	9,800	9,800	9,800	100	9,800
2016-12-13	9,780	9,800	9,700	9,780	600	9,780
2016-12-12	9,780	9,780	9,780	9,780	100	9,780
2016-12-09	9,780	9,780	9,780	9,780	100	9,780
2016-12-08	9,780	9,780	9,700	9,700	200	9,700
2016-12-07	9,700	9,700	9,700	9,700	400	9,700
2016-12-06	9,710	9,710	9,700	9,700	200	9,700
2016-12-05	9,700	9,700	9,700	9,700	100	9,700
2016-12-02	9,680	9,680	9,680	9,680	200	9,680
2016-11-25	9,850	9,850	9,850	9,850	200	9,850
2016-11-24	9,660	9,660	9,620	9,620	200	9,620
2016-11-22	9,710	9,710	9,700	9,700	200	9,700
2016-11-21	9,730	9,730	9,720	9,720	200	9,720
2016-11-18	9,800	9,800	9,800	9,800	200	9,800
2016-11-17	9,900	9,900	9,900	9,900	100	9,900
2016-11-15	9,720	9,870	9,720	9,870	200	9,870
2016-11-14	9,710	9,800	9,710	9,720	300	9,720
2016-11-11	9,710	9,710	9,710	9,710	100	9,710
2016-11-10	9,510	9,800	9,510	9,800	400	9,800
2016-11-09	9,660	9,660	9,510	9,510	200	9,510
2016-11-08	9,950	9,950	9,950	9,950	100	9,950
2016-11-04	9,900	9,900	9,900	9,900	100	9,900
2016-11-01	9,890	9,890	9,890	9,890	100	9,890
2016-10-17	9,600	9,600	9,600	9,600	100	9,600
2016-10-11	9,600	9,600	9,600	9,600	100	9,600
2016-10-04	9,700	9,700	9,550	9,550	200	9,550
2016-09-30	9,700	9,700	9,700	9,700	100	9,700
2016-09-28	9,300	9,300	9,300	9,300	100	9,300
2016-09-27	9,800	9,800	9,800	9,800	200	9,800
2016-09-26	9,990	10,000	9,800	9,800	400	9,800
2016-09-23	9,660	9,760	9,660	9,760	200	9,760
2016-09-21	9,510	9,510	9,510	9,510	300	9,510
2016-09-20	9,670	9,810	9,670	9,810	200	9,810
2016-09-16	9,670	9,670	9,670	9,670	100	9,670
2016-09-15	9,520	9,520	9,520	9,520	100	9,520
2016-09-08	9,480	9,520	9,480	9,520	200	9,520
2016-09-07	9,790	9,790	9,790	9,790	100	9,790
2016-09-06	9,800	9,800	9,800	9,800	100	9,800
2016-09-05	9,510	9,510	9,510	9,510	100	9,510
2016-09-02	9,510	9,510	9,510	9,510	100	9,510
2016-08-30	9,510	9,510	9,510	9,510	100	9,510
2016-08-25	9,830	9,830	9,830	9,830	800	9,830
2016-08-24	9,230	9,230	9,230	9,230	100	9,230
2016-08-23	9,290	9,290	9,290	9,290	100	9,290
2016-08-22	9,490	9,490	9,490	9,490	100	9,490
2016-08-19	9,200	9,200	9,200	9,200	200	9,200
2016-08-18	9,420	9,490	9,420	9,490	200	9,490
2016-08-17	9,300	9,300	9,300	9,300	100	9,300
2016-08-12	9,150	9,150	9,150	9,150	200	9,150
2016-08-09	9,200	9,200	9,200	9,200	100	9,200
2016-08-08	9,150	9,180	9,150	9,180	200	9,180
2016-08-05	9,150	9,150	9,150	9,150	100	9,150
2016-08-02	9,150	9,150	9,150	9,150	100	9,150
2016-08-01	9,150	9,150	9,150	9,150	100	9,150
2016-07-29	9,160	9,160	9,160	9,160	100	9,160
2016-07-28	9,040	9,050	9,040	9,050	400	9,050
2016-07-27	9,110	9,110	9,110	9,110	100	9,110
2016-07-26	9,120	9,120	9,060	9,060	200	9,060
2016-07-25	9,170	9,170	9,170	9,170	200	9,170
2016-07-20	9,170	9,170	9,170	9,170	100	9,170
2016-07-19	9,160	9,180	9,160	9,180	200	9,180
2016-07-15	9,020	9,020	9,020	9,020	300	9,020
2016-07-14	9,070	9,070	9,020	9,020	200	9,020
2016-07-12	9,040	9,040	9,040	9,040	200	9,040
2016-07-11	9,040	9,040	9,040	9,040	100	9,040
2016-07-08	9,160	9,160	9,010	9,020	300	9,020
2016-07-01	9,160	9,160	9,160	9,160	100	9,160
2016-06-30	9,000	9,010	9,000	9,010	200	9,010
2016-06-29	9,000	9,000	9,000	9,000	100	9,000
2016-06-27	9,030	9,030	8,950	9,000	400	9,000
2016-06-24	8,940	8,940	8,940	8,940	100	8,940
2016-06-21	9,230	9,230	9,230	9,230	100	9,230
2016-06-17	8,930	8,930	8,930	8,930	100	8,930
2016-06-08	9,000	9,000	9,000	9,000	200	9,000
2016-06-06	9,250	9,250	9,250	9,250	200	9,250
2016-06-03	8,920	8,920	8,920	8,920	100	8,920
2016-06-02	9,000	9,000	8,940	8,940	200	8,940
2016-05-31	8,930	8,930	8,930	8,930	100	8,930
2016-05-27	8,930	8,930	8,930	8,930	100	8,930
2016-05-25	8,920	8,920	8,920	8,920	100	8,920
2016-05-23	8,920	8,920	8,920	8,920	200	8,920
2016-05-20	8,910	8,910	8,910	8,910	100	8,910
2016-05-13	9,200	9,200	9,200	9,200	200	9,200
2016-05-12	9,030	9,030	9,020	9,020	200	9,020
2016-05-11	9,020	9,020	9,020	9,020	100	9,020
2016-05-10	9,300	9,300	9,300	9,300	100	9,300
2016-05-09	9,000	9,000	9,000	9,000	100	9,000
2016-05-02	8,780	9,000	8,780	9,000	500	9,000
2016-04-28	8,850	8,850	8,850	8,850	100	8,850
2016-04-27	8,820	8,820	8,820	8,820	100	8,820
2016-04-12	8,750	8,750	8,750	8,750	100	8,750
2016-04-11	8,800	8,800	8,800	8,800	100	8,800
2016-04-08	8,750	8,750	8,750	8,750	100	8,750
2016-04-05	8,900	8,900	8,730	8,730	200	8,730
2016-04-04	8,800	8,800	8,800	8,800	100	8,800
2016-04-01	8,800	8,800	8,800	8,800	100	8,800
2016-03-31	8,810	8,810	8,810	8,810	100	8,810
2016-03-29	8,700	9,100	8,700	9,100	500	9,100
2016-03-28	9,200	9,250	9,150	9,250	500	9,250
2016-03-25	9,010	9,200	9,010	9,200	400	9,200
2016-03-24	9,110	9,110	9,110	9,110	100	9,110
2016-03-22	9,110	9,190	9,110	9,190	200	9,190
2016-03-18	9,130	9,130	9,130	9,130	100	9,130
2016-03-17	9,120	9,130	9,120	9,130	300	9,130
2016-03-16	9,110	9,110	9,110	9,110	100	9,110
2016-03-14	9,110	9,110	9,110	9,110	100	9,110
2016-03-09	9,110	9,110	9,110	9,110	100	9,110
2016-03-08	9,300	9,300	9,300	9,300	100	9,300
2016-03-04	9,300	9,300	9,300	9,300	200	9,300
2016-03-02	9,300	9,300	9,300	9,300	100	9,300
2016-02-25	9,100	9,500	9,100	9,500	300	9,500
2016-02-22	8,950	8,950	8,950	8,950	200	8,950
2016-02-19	8,670	8,670	8,670	8,670	200	8,670
2016-02-16	8,720	8,720	8,720	8,720	100	8,720
2016-02-15	8,700	8,700	8,670	8,670	300	8,670
2016-02-12	8,680	8,830	8,680	8,830	300	8,830
2016-02-10	8,770	8,900	8,660	8,900	500	8,900
2016-02-09	8,660	8,660	8,660	8,660	100	8,660
2016-02-08	8,700	8,700	8,700	8,700	100	8,700
2016-02-05	8,760	8,760	8,760	8,760	100	8,760
2016-02-04	8,770	8,770	8,700	8,700	200	8,700
2016-02-03	8,690	8,690	8,690	8,690	200	8,690
2016-01-28	8,650	8,650	8,650	8,650	100	8,650
2016-01-27	8,770	8,770	8,770	8,770	100	8,770
2016-01-26	8,620	8,620	8,620	8,620	400	8,620
2016-01-21	8,650	8,790	8,630	8,790	300	8,790
2016-01-19	8,620	8,700	8,550	8,650	500	8,650
2016-01-18	8,620	8,620	8,620	8,620	100	8,620
2016-01-15	8,650	8,760	8,650	8,760	200	8,760
2016-01-14	8,650	8,650	8,650	8,650	100	8,650
2016-01-13	8,650	8,650	8,650	8,650	100	8,650
2016-01-12	8,760	8,760	8,610	8,610	500	8,610
2016-01-08	8,760	8,760	8,760	8,760	100	8,760
2016-01-07	8,700	8,760	8,700	8,760	200	8,760
2016-01-06	8,700	8,700	8,700	8,700	100	8,700
2016-01-04	8,800	8,800	8,800	8,800	100	8,800

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31