9643 中日本興業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 10,080 | 10,190 | 10,080 | 10,190 | 300 | 10,190 |
| 2017-12-26 | 10,110 | 10,110 | 10,030 | 10,070 | 300 | 10,070 |
| 2017-12-25 | 10,120 | 10,120 | 10,020 | 10,110 | 500 | 10,110 |
| 2017-12-22 | 10,010 | 10,010 | 10,010 | 10,010 | 100 | 10,010 |
| 2017-12-21 | 10,020 | 10,130 | 10,020 | 10,030 | 400 | 10,030 |
| 2017-12-20 | 10,040 | 10,040 | 10,040 | 10,040 | 100 | 10,040 |
| 2017-12-18 | 10,050 | 10,050 | 10,050 | 10,050 | 100 | 10,050 |
| 2017-12-15 | 10,050 | 10,070 | 10,050 | 10,070 | 200 | 10,070 |
| 2017-12-14 | 10,130 | 10,140 | 10,130 | 10,140 | 200 | 10,140 |
| 2017-12-13 | 10,020 | 10,020 | 10,020 | 10,020 | 100 | 10,020 |
| 2017-12-12 | 10,030 | 10,030 | 10,030 | 10,030 | 100 | 10,030 |
| 2017-12-11 | 10,050 | 10,050 | 10,050 | 10,050 | 200 | 10,050 |
| 2017-12-07 | 10,050 | 10,050 | 10,050 | 10,050 | 200 | 10,050 |
| 2017-12-06 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2017-12-04 | 10,020 | 10,020 | 10,010 | 10,010 | 200 | 10,010 |
| 2017-11-30 | 10,030 | 10,030 | 10,030 | 10,030 | 100 | 10,030 |
| 2017-11-29 | 10,030 | 10,040 | 10,030 | 10,040 | 200 | 10,040 |
| 2017-11-28 | 10,040 | 10,040 | 10,040 | 10,040 | 100 | 10,040 |
| 2017-11-27 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 10,000 |
| 2017-11-24 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2017-11-22 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2017-11-21 | 10,040 | 10,040 | 10,000 | 10,000 | 200 | 10,000 |
| 2017-11-20 | 10,040 | 10,040 | 10,040 | 10,040 | 100 | 10,040 |
| 2017-11-16 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2017-11-15 | 10,050 | 10,050 | 10,050 | 10,050 | 300 | 10,050 |
| 2017-11-13 | 10,050 | 10,050 | 10,000 | 10,000 | 800 | 10,000 |
| 2017-11-10 | 10,130 | 10,130 | 10,050 | 10,050 | 200 | 10,050 |
| 2017-11-09 | 10,140 | 10,140 | 10,040 | 10,050 | 400 | 10,050 |
| 2017-11-08 | 10,130 | 10,130 | 10,090 | 10,090 | 200 | 10,090 |
| 2017-11-06 | 10,130 | 10,140 | 10,130 | 10,140 | 300 | 10,140 |
| 2017-10-31 | 10,090 | 10,130 | 10,090 | 10,130 | 400 | 10,130 |
| 2017-10-30 | 10,080 | 10,080 | 10,080 | 10,080 | 100 | 10,080 |
| 2017-10-26 | 10,030 | 10,030 | 10,000 | 10,030 | 600 | 10,030 |
| 2017-10-25 | 10,040 | 10,040 | 10,030 | 10,030 | 300 | 10,030 |
| 2017-10-24 | 10,050 | 10,050 | 10,050 | 10,050 | 100 | 10,050 |
| 2017-10-23 | 10,030 | 10,040 | 10,030 | 10,040 | 200 | 10,040 |
| 2017-10-19 | 10,050 | 10,050 | 10,050 | 10,050 | 200 | 10,050 |
| 2017-10-18 | 10,060 | 10,060 | 10,050 | 10,050 | 200 | 10,050 |
| 2017-10-04 | 10,120 | 10,120 | 10,120 | 10,120 | 100 | 10,120 |
| 2017-10-03 | 10,040 | 10,040 | 10,040 | 10,040 | 200 | 10,040 |
| 2017-09-27 | 9,900 | 10,190 | 9,900 | 10,190 | 200 | 10,190 |
| 2017-09-26 | 10,300 | 10,400 | 10,300 | 10,350 | 500 | 10,350 |
| 2017-09-25 | 10,420 | 10,490 | 10,150 | 10,300 | 800 | 10,300 |
| 2017-09-22 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 10,300 |
| 2017-09-21 | 10,200 | 10,200 | 10,200 | 10,200 | 100 | 10,200 |
| 2017-09-19 | 10,110 | 10,160 | 10,100 | 10,100 | 600 | 10,100 |
| 2017-09-15 | 10,150 | 10,150 | 10,150 | 10,150 | 200 | 10,150 |
| 2017-09-14 | 10,110 | 10,110 | 10,110 | 10,110 | 100 | 10,110 |
| 2017-09-13 | 10,130 | 10,140 | 10,130 | 10,140 | 200 | 10,140 |
| 2017-09-12 | 10,100 | 10,100 | 10,090 | 10,090 | 300 | 10,090 |
| 2017-09-11 | 10,090 | 10,090 | 10,090 | 10,090 | 200 | 10,090 |
| 2017-09-06 | 10,090 | 10,090 | 10,090 | 10,090 | 100 | 10,090 |
| 2017-09-05 | 10,100 | 10,100 | 10,020 | 10,020 | 300 | 10,020 |
| 2017-09-04 | 10,120 | 10,120 | 10,120 | 10,120 | 100 | 10,120 |
| 2017-09-01 | 10,080 | 10,080 | 10,080 | 10,080 | 200 | 10,080 |
| 2017-08-31 | 10,060 | 10,060 | 10,060 | 10,060 | 100 | 10,060 |
| 2017-08-30 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2017-08-29 | 10,110 | 10,110 | 10,000 | 10,000 | 500 | 10,000 |
| 2017-08-24 | 10,110 | 10,110 | 10,110 | 10,110 | 100 | 10,110 |
| 2017-08-23 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 10,100 |
| 2017-08-16 | 10,090 | 10,110 | 10,050 | 10,110 | 400 | 10,110 |
| 2017-08-15 | 10,020 | 10,020 | 10,020 | 10,020 | 100 | 10,020 |
| 2017-08-10 | 10,120 | 10,120 | 10,120 | 10,120 | 100 | 10,120 |
| 2017-08-09 | 10,100 | 10,140 | 10,100 | 10,140 | 200 | 10,140 |
| 2017-08-08 | 10,050 | 10,050 | 10,050 | 10,050 | 100 | 10,050 |
| 2017-08-07 | 10,130 | 10,130 | 10,050 | 10,050 | 300 | 10,050 |
| 2017-08-03 | 10,050 | 10,100 | 10,050 | 10,100 | 200 | 10,100 |
| 2017-08-02 | 10,060 | 10,060 | 9,700 | 9,700 | 1,100 | 9,700 |
| 2017-08-01 | 10,060 | 10,070 | 10,060 | 10,070 | 200 | 10,070 |
| 2017-07-31 | 10,040 | 10,140 | 10,040 | 10,140 | 200 | 10,140 |
| 2017-07-28 | 10,110 | 10,110 | 10,110 | 10,110 | 100 | 10,110 |
| 2017-07-27 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 10,100 |
| 2017-07-26 | 10,010 | 10,010 | 10,010 | 10,010 | 500 | 10,010 |
| 2017-07-25 | 10,060 | 10,060 | 10,040 | 10,040 | 200 | 10,040 |
| 2017-07-24 | 10,140 | 10,140 | 10,010 | 10,010 | 200 | 10,010 |
| 2017-07-21 | 10,120 | 10,130 | 10,060 | 10,060 | 600 | 10,060 |
| 2017-07-19 | 10,050 | 10,130 | 10,020 | 10,130 | 300 | 10,130 |
| 2017-07-18 | 10,050 | 10,050 | 10,050 | 10,050 | 100 | 10,050 |
| 2017-07-14 | 10,150 | 10,150 | 10,150 | 10,150 | 100 | 10,150 |
| 2017-07-13 | 10,150 | 10,150 | 10,150 | 10,150 | 200 | 10,150 |
| 2017-07-11 | 10,140 | 10,140 | 10,140 | 10,140 | 100 | 10,140 |
| 2017-07-10 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 9,990 |
| 2017-07-06 | 9,990 | 9,990 | 9,990 | 9,990 | 300 | 9,990 |
| 2017-06-27 | 9,970 | 9,970 | 9,970 | 9,970 | 100 | 9,970 |
| 2017-06-26 | 10,100 | 10,100 | 10,030 | 10,030 | 500 | 10,030 |
| 2017-06-19 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2017-06-16 | 9,950 | 9,950 | 9,950 | 9,950 | 100 | 9,950 |
| 2017-06-14 | 9,950 | 9,950 | 9,950 | 9,950 | 100 | 9,950 |
| 2017-06-13 | 9,950 | 10,010 | 9,950 | 10,010 | 200 | 10,010 |
| 2017-06-07 | 9,960 | 9,990 | 9,960 | 9,990 | 300 | 9,990 |
| 2017-06-05 | 9,950 | 9,950 | 9,950 | 9,950 | 100 | 9,950 |
| 2017-06-02 | 9,980 | 9,980 | 9,980 | 9,980 | 100 | 9,980 |
| 2017-06-01 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 9,990 |
| 2017-05-31 | 9,970 | 9,970 | 9,970 | 9,970 | 100 | 9,970 |
| 2017-05-29 | 9,950 | 9,950 | 9,950 | 9,950 | 200 | 9,950 |
| 2017-05-26 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2017-05-25 | 10,040 | 10,040 | 9,930 | 9,930 | 300 | 9,930 |
| 2017-05-23 | 9,960 | 9,960 | 9,930 | 9,930 | 200 | 9,930 |
| 2017-05-19 | 9,960 | 9,960 | 9,960 | 9,960 | 100 | 9,960 |
| 2017-05-15 | 9,950 | 9,950 | 9,950 | 9,950 | 100 | 9,950 |
| 2017-05-12 | 9,930 | 9,930 | 9,930 | 9,930 | 100 | 9,930 |
| 2017-05-10 | 9,980 | 9,980 | 9,980 | 9,980 | 100 | 9,980 |
| 2017-05-09 | 9,920 | 9,920 | 9,920 | 9,920 | 100 | 9,920 |
| 2017-05-08 | 9,950 | 9,950 | 9,950 | 9,950 | 100 | 9,950 |
| 2017-04-28 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 9,990 |
| 2017-04-27 | 9,900 | 9,900 | 9,880 | 9,880 | 200 | 9,880 |
| 2017-04-26 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 9,900 |
| 2017-04-25 | 9,860 | 9,860 | 9,860 | 9,860 | 100 | 9,860 |
| 2017-04-21 | 9,990 | 9,990 | 9,990 | 9,990 | 200 | 9,990 |
| 2017-04-20 | 9,850 | 9,900 | 9,850 | 9,900 | 200 | 9,900 |
| 2017-04-17 | 9,890 | 9,890 | 9,890 | 9,890 | 100 | 9,890 |
| 2017-04-11 | 9,740 | 9,740 | 9,740 | 9,740 | 100 | 9,740 |
| 2017-04-06 | 9,760 | 9,760 | 9,740 | 9,740 | 400 | 9,740 |
| 2017-04-03 | 9,770 | 9,770 | 9,770 | 9,770 | 100 | 9,770 |
| 2017-03-31 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 9,800 |
| 2017-03-29 | 9,830 | 9,830 | 9,690 | 9,800 | 600 | 9,800 |
| 2017-03-28 | 10,400 | 10,470 | 10,200 | 10,200 | 800 | 10,200 |
| 2017-03-27 | 10,400 | 10,400 | 10,400 | 10,400 | 100 | 10,400 |
| 2017-03-24 | 10,500 | 10,500 | 10,000 | 10,100 | 500 | 10,100 |
| 2017-03-23 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 10,000 |
| 2017-03-22 | 9,950 | 10,000 | 9,950 | 9,990 | 300 | 9,990 |
| 2017-03-21 | 9,950 | 9,950 | 9,910 | 9,910 | 300 | 9,910 |
| 2017-03-17 | 9,950 | 9,950 | 9,950 | 9,950 | 100 | 9,950 |
| 2017-03-16 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 10,000 |
| 2017-03-15 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 9,990 |
| 2017-03-14 | 9,910 | 9,910 | 9,910 | 9,910 | 100 | 9,910 |
| 2017-03-13 | 9,990 | 10,000 | 9,990 | 10,000 | 200 | 10,000 |
| 2017-03-10 | 9,990 | 9,990 | 9,990 | 9,990 | 200 | 9,990 |
| 2017-03-09 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 9,900 |
| 2017-03-08 | 9,860 | 9,960 | 9,860 | 9,960 | 300 | 9,960 |
| 2017-03-07 | 9,940 | 9,960 | 9,940 | 9,960 | 400 | 9,960 |
| 2017-03-06 | 9,930 | 9,930 | 9,840 | 9,840 | 200 | 9,840 |
| 2017-03-03 | 9,860 | 9,860 | 9,830 | 9,830 | 200 | 9,830 |
| 2017-03-02 | 9,920 | 9,920 | 9,910 | 9,910 | 200 | 9,910 |
| 2017-02-28 | 9,900 | 9,900 | 9,900 | 9,900 | 200 | 9,900 |
| 2017-02-27 | 9,910 | 9,910 | 9,910 | 9,910 | 100 | 9,910 |
| 2017-02-24 | 9,910 | 9,910 | 9,910 | 9,910 | 100 | 9,910 |
| 2017-02-23 | 9,850 | 9,850 | 9,850 | 9,850 | 300 | 9,850 |
| 2017-02-22 | 9,800 | 9,800 | 9,800 | 9,800 | 300 | 9,800 |
| 2017-02-21 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 9,800 |
| 2017-02-20 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 9,800 |
| 2017-02-17 | 9,910 | 9,910 | 9,910 | 9,910 | 200 | 9,910 |
| 2017-02-16 | 9,800 | 9,800 | 9,800 | 9,800 | 200 | 9,800 |
| 2017-02-09 | 9,900 | 9,900 | 9,800 | 9,800 | 200 | 9,800 |
| 2017-02-08 | 9,880 | 9,880 | 9,880 | 9,880 | 100 | 9,880 |
| 2017-02-07 | 9,870 | 9,870 | 9,760 | 9,780 | 300 | 9,780 |
| 2017-02-06 | 9,850 | 9,850 | 9,820 | 9,820 | 300 | 9,820 |
| 2017-02-03 | 9,740 | 9,740 | 9,740 | 9,740 | 200 | 9,740 |
| 2017-02-01 | 9,800 | 9,800 | 9,740 | 9,740 | 400 | 9,740 |
| 2017-01-31 | 9,760 | 9,760 | 9,760 | 9,760 | 100 | 9,760 |
| 2017-01-30 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 9,900 |
| 2017-01-26 | 9,910 | 9,910 | 9,750 | 9,750 | 300 | 9,750 |
| 2017-01-25 | 9,800 | 9,850 | 9,800 | 9,850 | 200 | 9,850 |
| 2017-01-24 | 9,800 | 9,800 | 9,800 | 9,800 | 200 | 9,800 |
| 2017-01-23 | 9,760 | 9,760 | 9,760 | 9,760 | 100 | 9,760 |
| 2017-01-19 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 9,800 |
| 2017-01-13 | 9,850 | 9,850 | 9,850 | 9,850 | 100 | 9,850 |
| 2017-01-12 | 9,800 | 9,840 | 9,800 | 9,840 | 200 | 9,840 |
| 2017-01-10 | 9,770 | 9,770 | 9,770 | 9,770 | 200 | 9,770 |
| 2017-01-05 | 9,780 | 9,780 | 9,780 | 9,780 | 200 | 9,780 |
分割・併合履歴 ： なし
