1. HOME >
  2. 株価時系列 >
  3. 9643 >
  4. 2018年

9643 中日本興業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---10,160-10,160
2018-12-2710,14010,16010,14010,16020010,160
2018-12-2610,14010,14010,14010,14020010,140
2018-12-2510,10010,10010,00010,00060010,000
2018-12-2110,05010,06010,05010,05050010,050
2018-12-20---10,060-10,060
2018-12-19---10,060-10,060
2018-12-1810,06010,06010,06010,06010010,060
2018-12-1710,06010,06010,06010,06010010,060
2018-12-14---10,050-10,050
2018-12-13---10,050-10,050
2018-12-1210,05010,05010,05010,05020010,050
2018-12-11---10,070-10,070
2018-12-1010,07010,07010,07010,07040010,070
2018-12-07---10,110-10,110
2018-12-06---10,110-10,110
2018-12-05---10,110-10,110
2018-12-04---10,110-10,110
2018-12-03---10,110-10,110
2018-11-30---10,110-10,110
2018-11-2910,11010,11010,11010,11010010,110
2018-11-2810,08010,19010,08010,19020010,190
2018-11-2710,09010,16010,09010,16040010,160
2018-11-26---10,170-10,170
2018-11-22---10,170-10,170
2018-11-21---10,170-10,170
2018-11-20---10,170-10,170
2018-11-19---10,170-10,170
2018-11-1610,07010,17010,07010,17020010,170
2018-11-15---10,110-10,110
2018-11-14---10,110-10,110
2018-11-13---10,110-10,110
2018-11-1210,20010,20010,11010,11020010,110
2018-11-09---10,150-10,150
2018-11-08---10,150-10,150
2018-11-0710,25010,25010,15010,15020010,150
2018-11-0610,08010,25010,08010,25020010,250
2018-11-05---10,190-10,190
2018-11-02---10,190-10,190
2018-11-0110,19010,19010,19010,19010010,190
2018-10-31---10,220-10,220
2018-10-30---10,120-10,120
2018-10-29---10,120-10,120
2018-10-26---10,120-10,120
2018-10-2510,14010,14010,12010,12030010,120
2018-10-24---10,250-10,250
2018-10-23---10,250-10,250
2018-10-22---10,250-10,250
2018-10-19---10,250-10,250
2018-10-18---10,250-10,250
2018-10-17---10,100-10,100
2018-10-1610,10010,10010,10010,10020010,100
2018-10-1510,11010,11010,11010,11020010,110
2018-10-12---10,110-10,110
2018-10-1110,13010,13010,11010,11030010,110
2018-10-10---10,200-10,200
2018-10-09---10,200-10,200
2018-10-0510,20010,20010,20010,20010010,200
2018-10-0410,18010,23010,18010,23030010,230
2018-10-0310,39010,39010,39010,39010010,390
2018-10-0210,48010,48010,16010,16020010,160
2018-10-01---10,500-10,500
2018-09-2810,50010,50010,50010,50010010,500
2018-09-27---10,500-10,500
2018-09-26---10,500-10,500
2018-09-25---10,500-10,500
2018-09-2110,40010,50010,40010,50070010,500
2018-09-2010,43010,43010,43010,43010010,430
2018-09-1910,30010,40010,21010,40050010,400
2018-09-1810,39010,40010,39010,40020010,400
2018-09-14---10,360-10,360
2018-09-1310,36010,36010,36010,36010010,360
2018-09-1210,23010,23010,23010,23010010,230
2018-09-1110,20010,20010,20010,20010010,200
2018-09-1010,19010,19010,19010,19020010,190
2018-09-0710,16010,16010,16010,16020010,160
2018-09-0610,16010,19010,16010,19030010,190
2018-09-05---10,150-10,150
2018-09-04---10,150-10,150
2018-09-0310,15010,15010,15010,15010010,150
2018-08-3110,16010,28010,16010,28020010,280
2018-08-3010,16010,16010,16010,16020010,160
2018-08-2910,16010,16010,16010,16010010,160
2018-08-28---10,250-10,250
2018-08-27---10,250-10,250
2018-08-24---10,250-10,250
2018-08-2310,25010,25010,25010,25010010,250
2018-08-22---10,240-10,240
2018-08-2110,24010,24010,24010,24010010,240
2018-08-2010,13010,13010,13010,13010010,130
2018-08-17---10,140-10,140
2018-08-16---10,140-10,140
2018-08-15---10,140-10,140
2018-08-14---10,140-10,140
2018-08-1310,15010,15010,14010,14020010,140
2018-08-10---10,130-10,130
2018-08-09---10,130-10,130
2018-08-08---10,130-10,130
2018-08-0710,13010,13010,13010,13010010,130
2018-08-0610,20010,20010,20010,20010010,200
2018-08-03---10,150-10,150
2018-08-0210,15010,15010,15010,15010010,150
2018-08-01---10,130-10,130
2018-07-31---10,130-10,130
2018-07-3010,14010,14010,13010,13020010,130
2018-07-27---10,120-10,120
2018-07-26---10,120-10,120
2018-07-25---10,120-10,120
2018-07-2410,12010,12010,12010,12010010,120
2018-07-2310,12010,12010,12010,12010010,120
2018-07-2010,18010,18010,12010,12040010,120
2018-07-19---10,120-10,120
2018-07-1810,12010,12010,12010,12010010,120
2018-07-1710,19010,19010,14010,18030010,180
2018-07-13---10,120-10,120
2018-07-1210,12010,12010,12010,12010010,120
2018-07-11---10,170-10,170
2018-07-10---10,170-10,170
2018-07-09---10,170-10,170
2018-07-0610,17010,17010,17010,17010010,170
2018-07-05---10,190-10,190
2018-07-0410,19010,19010,19010,19010010,190
2018-07-0310,11010,11010,11010,11010010,110
2018-07-0210,12010,18010,11010,18030010,180
2018-06-29---10,110-10,110
2018-06-28---10,110--
2018-06-27---10,110--
2018-06-26---10,110--
2018-06-25---10,110-10,110
2018-06-22---10,110-10,110
2018-06-21---10,110-10,110
2018-06-20---10,110--
2018-06-1910,11010,11010,11010,11010010,110
2018-06-1810,10010,10010,10010,10020010,100
2018-06-15---10,100--
2018-06-1410,10010,10010,10010,10020010,100
2018-06-1310,09010,20010,09010,20040010,200
2018-06-12---10,180--
2018-06-1110,18010,18010,18010,18010010,180
2018-06-08---10,150--
2018-06-0710,14010,15010,14010,15020010,150
2018-06-06---10,090--
2018-06-0510,14010,14010,09010,09020010,090
2018-06-04---10,140-10,140
2018-06-0110,14010,14010,14010,14010010,140
2018-05-3110,10010,10010,10010,10020010,100
2018-05-30---10,100--
2018-05-29---10,100-10,100
2018-05-28---10,100--
2018-05-2510,10010,10010,10010,10010010,100
2018-05-24---10,100--
2018-05-2310,10010,10010,10010,10010010,100
2018-05-2210,10010,10010,10010,10010010,100
2018-05-21---10,070--
2018-05-18---10,070--
2018-05-17---10,070--
2018-05-16---10,070--
2018-05-1510,07010,07010,07010,07010010,070
2018-05-1410,14010,15010,14010,15030010,150
2018-05-1110,14010,14010,09010,09040010,090
2018-05-10---10,140--
2018-05-09---10,140--
2018-05-0810,14010,14010,14010,14010010,140
2018-05-0710,13010,13010,08010,08030010,080
2018-05-0210,08010,08010,08010,08010010,080
2018-05-01---10,100--
2018-04-2710,10010,10010,10010,10010010,100
2018-04-26---10,080--
2018-04-2510,18010,18010,08010,08030010,080
2018-04-2410,15010,15010,10010,10030010,100
2018-04-2310,10010,10010,10010,10010010,100
2018-04-20---10,070--
2018-04-1910,07010,07010,07010,07010010,070
2018-04-0910,13010,13010,13010,13010010,130
2018-04-0610,14010,14010,01010,01020010,010
2018-04-0510,01010,01010,01010,01020010,010
2018-04-0410,03010,03010,03010,03030010,030
2018-03-3010,11010,11010,10010,10020010,100
2018-03-289,82010,0009,82010,00030010,000
2018-03-2710,00010,15010,00010,1501,20010,150
2018-03-2610,15010,15010,15010,15010010,150
2018-03-2310,25010,25010,18010,18020010,180
2018-03-2210,25010,25010,18010,18030010,180
2018-03-2010,26010,26010,26010,26010010,260
2018-03-1910,26010,26010,26010,26010010,260
2018-03-1510,24010,24010,24010,24010010,240
2018-03-1410,15010,20010,15010,20020010,200
2018-03-1210,19010,19010,12010,12020010,120
2018-03-0810,19010,19010,19010,19010010,190
2018-03-0510,19010,19010,19010,19010010,190
2018-03-0210,10010,10010,10010,10010010,100
2018-03-0110,20010,20010,10010,10020010,100
2018-02-2810,20010,20010,20010,20010010,200
2018-02-2710,26010,27010,26010,27020010,270
2018-02-2610,26010,26010,26010,26010010,260
2018-02-2010,19010,19010,19010,19010010,190
2018-02-1610,26010,26010,26010,26020010,260
2018-02-1510,07010,20010,07010,20040010,200
2018-02-1410,19010,19010,19010,19010010,190
2018-02-0910,05010,13010,05010,13040010,130
2018-02-0710,15010,15010,15010,15010010,150
2018-02-0610,05010,26010,00010,07080010,070
2018-02-0510,10010,25010,10010,25050010,250
2018-02-0110,10010,10010,10010,10010010,100
2018-01-3110,12010,12010,12010,12010010,120
2018-01-3010,27010,27010,27010,27010010,270
2018-01-2910,10010,16010,10010,16020010,160
2018-01-2410,08010,10010,08010,10020010,100
2018-01-2310,09010,09010,06010,06040010,060
2018-01-2210,05010,05010,05010,05010010,050
2018-01-1910,05010,05010,05010,05020010,050
2018-01-1610,05010,05010,05010,05010010,050
2018-01-1510,07010,07010,07010,07020010,070
2018-01-1210,09010,09010,09010,09010010,090
2018-01-1110,09010,09010,09010,09010010,090
2018-01-1010,07010,09010,07010,09030010,090
2018-01-0910,04010,06010,03010,04060010,040
2018-01-0510,08010,08010,06010,06030010,060

分割・併合履歴 ： なし