1. HOME >
  2. 株価時系列 >
  3. 9643 >
  4. 2019年

9643 中日本興業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---10,350-10,350
2019-12-27---10,350-10,350
2019-12-2610,30010,35010,26010,35030010,350
2019-12-2510,25010,25010,25010,25030010,250
2019-12-24---10,250-10,250
2019-12-2310,25010,25010,25010,25010010,250
2019-12-20---10,260-10,260
2019-12-1910,26010,26010,26010,26010010,260
2019-12-18---10,220-10,220
2019-12-1710,22010,22010,22010,22020010,220
2019-12-1610,25010,25010,21010,24050010,240
2019-12-1310,20010,29010,20010,22040010,220
2019-12-1210,30010,30010,20010,20050010,200
2019-12-11---10,290-10,290
2019-12-1010,22010,29010,22010,29020010,290
2019-12-0910,29010,29010,22010,22030010,220
2019-12-0610,34010,34010,26010,26030010,260
2019-12-0510,26010,26010,26010,26010010,260
2019-12-0410,34010,34010,34010,34010010,340
2019-12-0310,30010,30010,30010,30010010,300
2019-12-0210,36010,36010,23010,23020010,230
2019-11-29---10,290-10,290
2019-11-28---10,290-10,290
2019-11-27---10,290-10,290
2019-11-2610,21010,29010,21010,29030010,290
2019-11-2510,21010,21010,21010,21010010,210
2019-11-2210,35010,35010,32010,32020010,320
2019-11-2110,35010,35010,35010,35010010,350
2019-11-2010,20010,20010,20010,20020010,200
2019-11-1910,19010,19010,19010,19020010,190
2019-11-1810,21010,21010,20010,20020010,200
2019-11-1510,30010,30010,21010,21020010,210
2019-11-14---10,250-10,250
2019-11-13---10,250-10,250
2019-11-1210,28010,28010,25010,25020010,250
2019-11-11---10,280-10,280
2019-11-08---10,280-10,280
2019-11-07---10,280-10,280
2019-11-06---10,280-10,280
2019-11-0510,28010,28010,28010,28020010,280
2019-11-01---10,350-10,350
2019-10-3110,35010,35010,35010,35010010,350
2019-10-3010,29010,29010,29010,29010010,290
2019-10-2910,28010,28010,28010,28010010,280
2019-10-2810,18010,18010,18010,18010010,180
2019-10-2510,18010,18010,18010,18010010,180
2019-10-2410,17010,17010,17010,17030010,170
2019-10-2310,17010,17010,17010,17010010,170
2019-10-21---10,290-10,290
2019-10-1810,18010,29010,17010,29030010,290
2019-10-1710,32010,32010,18010,18050010,180
2019-10-1610,25010,25010,25010,25020010,250
2019-10-1510,24010,24010,24010,24010010,240
2019-10-1110,37010,37010,37010,37020010,370
2019-10-1010,24010,24010,21010,21030010,210
2019-10-0910,25010,49010,23010,23030010,230
2019-10-0810,22010,22010,22010,22020010,220
2019-10-0710,21010,21010,21010,21010010,210
2019-10-0410,28010,28010,28010,28010010,280
2019-10-0310,28010,28010,28010,28010010,280
2019-10-0210,30010,30010,30010,30010010,300
2019-10-0110,16010,16010,16010,16010010,160
2019-09-30---10,280-10,280
2019-09-2710,28010,28010,28010,28010010,280
2019-09-2610,50010,52010,36010,52070010,520
2019-09-2510,49010,50010,49010,50020010,500
2019-09-2410,49010,49010,48010,49030010,490
2019-09-2010,40010,45010,35010,35060010,350
2019-09-19---10,400-10,400
2019-09-1810,40010,40010,40010,40010010,400
2019-09-17---10,490-10,490
2019-09-13---10,490-10,490
2019-09-12---10,490-10,490
2019-09-1110,49010,49010,49010,49010010,490
2019-09-1010,45010,49010,45010,49020010,490
2019-09-0910,36010,36010,35010,35020010,350
2019-09-0610,45010,45010,40010,40020010,400
2019-09-0510,49010,49010,49010,49020010,490
2019-09-04---10,460-10,460
2019-09-03---10,460-10,460
2019-09-0210,46010,46010,46010,46010010,460
2019-08-3010,38010,38010,38010,38010010,380
2019-08-2910,34010,34010,34010,34010010,340
2019-08-2810,32010,32010,31010,31020010,310
2019-08-27---10,450-10,450
2019-08-2610,45010,45010,45010,45010010,450
2019-08-2310,45010,45010,45010,45010010,450
2019-08-22---10,310-10,310
2019-08-2110,31010,31010,31010,31010010,310
2019-08-2010,45010,45010,45010,45030010,450
2019-08-1910,38010,38010,31010,31020010,310
2019-08-1610,38010,38010,38010,38010010,380
2019-08-1510,35010,35010,35010,35010010,350
2019-08-1410,38010,38010,38010,38010010,380
2019-08-13---10,300-10,300
2019-08-0910,25010,30010,25010,30020010,300
2019-08-0810,30010,30010,30010,30010010,300
2019-08-07---10,220-10,220
2019-08-0610,22010,22010,22010,22020010,220
2019-08-0510,30010,30010,30010,30010010,300
2019-08-0210,35010,35010,35010,35010010,350
2019-08-01---10,240-10,240
2019-07-3110,35010,35010,24010,24020010,240
2019-07-3010,25010,35010,25010,35020010,350
2019-07-2910,41010,41010,40010,40020010,400
2019-07-26---10,350-10,350
2019-07-2510,35010,35010,35010,35010010,350
2019-07-2410,30010,30010,30010,30010010,300
2019-07-23---10,220-10,220
2019-07-2210,22010,22010,22010,22010010,220
2019-07-19---10,250-10,250
2019-07-18---10,250-10,250
2019-07-17---10,250-10,250
2019-07-1610,25010,25010,25010,25010010,250
2019-07-12---10,250-10,250
2019-07-1110,20010,25010,20010,25020010,250
2019-07-10---10,200-10,200
2019-07-09---10,200-10,200
2019-07-08---10,200-10,200
2019-07-0510,20010,20010,20010,20020010,200
2019-07-04---10,230-10,230
2019-07-03---10,230-10,230
2019-07-02---10,230-10,230
2019-07-0110,23010,23010,23010,23010010,230
2019-06-2810,40010,40010,40010,40010010,400
2019-06-2710,34010,34010,20010,20030010,200
2019-06-2610,27010,28010,27010,28020010,280
2019-06-2510,25010,25010,25010,25020010,250
2019-06-2410,20010,20010,20010,20010010,200
2019-06-21---10,100-10,100
2019-06-20---10,100-10,100
2019-06-19---10,100-10,100
2019-06-1810,10010,10010,10010,10010010,100
2019-06-1710,15010,15010,15010,15020010,150
2019-06-1410,15010,15010,15010,15010010,150
2019-06-1310,11010,11010,11010,11010010,110
2019-06-12---10,100-10,100
2019-06-1110,09010,10010,09010,10040010,100
2019-06-1010,09010,09010,09010,09010010,090
2019-06-07---10,070-10,070
2019-06-06---10,070-10,070
2019-06-05---10,070-10,070
2019-06-0410,07010,07010,07010,07010010,070
2019-06-0310,09010,09010,09010,09030010,090
2019-05-31---10,180-10,180
2019-05-30---10,180-10,180
2019-05-29---10,180-10,180
2019-05-28---10,180-10,180
2019-05-27---10,180-10,180
2019-05-24---10,180-10,180
2019-05-23---10,180-10,180
2019-05-2210,18010,18010,18010,18010010,180
2019-05-21---10,090-10,090
2019-05-2010,09010,09010,09010,09010010,090
2019-05-1710,17010,17010,17010,17010010,170
2019-05-1610,05010,05010,05010,05010010,050
2019-05-15---10,020-10,020
2019-05-1410,02010,02010,02010,02010010,020
2019-05-1310,01010,01010,01010,01010010,010
2019-05-10---10,130-10,130
2019-05-0910,01010,13010,01010,13070010,130
2019-05-08---10,050-10,050
2019-05-0710,05010,05010,05010,05020010,050
2019-04-26---10,050-10,050
2019-04-2510,05010,05010,05010,05010010,050
2019-04-2410,05010,05010,05010,05010010,050
2019-04-2310,05010,05010,04010,04050010,040
2019-04-2210,18010,18010,07010,07020010,070
2019-04-19---10,060-10,060
2019-04-18---10,060-10,060
2019-04-17---10,060-10,060
2019-04-1610,06010,06010,06010,06010010,060
2019-04-15---10,100-10,100
2019-04-1210,11010,11010,10010,10020010,100
2019-04-11---10,100-10,100
2019-04-1010,10010,10010,10010,10010010,100
2019-04-0910,20010,20010,09010,09020010,090
2019-04-08---10,130-10,130
2019-04-05---10,130-10,130
2019-04-0410,14010,14010,13010,13030010,130
2019-04-0310,14010,14010,14010,14010010,140
2019-04-02---10,140-10,140
2019-04-01---10,140-10,140
2019-03-2910,14010,14010,14010,14010010,140
2019-03-28---10,490-10,490
2019-03-27---10,490-10,490
2019-03-2610,50010,50010,49010,49060010,490
2019-03-25---10,400-10,400
2019-03-2210,40010,40010,40010,40010010,400
2019-03-2010,40010,40010,40010,40010010,400
2019-03-1910,35010,35010,30010,30020010,300
2019-03-1810,40010,40010,40010,40020010,400
2019-03-1510,40010,40010,40010,40010010,400
2019-03-1410,30010,30010,30010,30010010,300
2019-03-13---10,420-10,420
2019-03-1210,41010,42010,41010,42020010,420
2019-03-1110,41010,41010,41010,41010010,410
2019-03-08---10,420-10,420
2019-03-07---10,420-10,420
2019-03-0610,42010,42010,42010,42020010,420
2019-03-0510,26010,26010,26010,26010010,260
2019-03-04---10,250-10,250
2019-03-0110,25010,25010,25010,25020010,250
2019-02-28---10,300-10,300
2019-02-2710,30010,30010,30010,30040010,300
2019-02-26---10,290-10,290
2019-02-2510,29010,29010,29010,29010010,290
2019-02-2210,28010,28010,28010,28010010,280
2019-02-21---10,190-10,190
2019-02-2010,19010,19010,19010,19010010,190
2019-02-1910,17010,17010,17010,17020010,170
2019-02-1810,29010,29010,29010,29010010,290
2019-02-1510,15010,15010,15010,15010010,150
2019-02-1410,29010,29010,29010,29010010,290
2019-02-1310,28010,28010,28010,28010010,280
2019-02-12---10,280-10,280
2019-02-08---10,280-10,280
2019-02-07---10,280-10,280
2019-02-0610,28010,28010,28010,28010010,280
2019-02-05---10,170-10,170
2019-02-04---10,150-10,150
2019-02-0110,15010,15010,15010,15010010,150
2019-01-3110,12010,12010,11010,11020010,110
2019-01-3010,20010,20010,20010,20010010,200
2019-01-29---10,110-10,110
2019-01-2810,11010,11010,11010,11020010,110
2019-01-25---10,110-10,110
2019-01-24---10,110-10,110
2019-01-23---10,110-10,110
2019-01-2210,11010,11010,11010,11010010,110
2019-01-2110,48010,48010,21010,21030010,210
2019-01-1810,18010,18010,18010,18010010,180
2019-01-1710,12010,12010,12010,12010010,120
2019-01-16---10,200-10,200
2019-01-15---10,200-10,200
2019-01-11---10,200-10,200
2019-01-10---10,200-10,200
2019-01-0910,21010,21010,20010,20020010,200
2019-01-0810,19010,20010,19010,20030010,200
2019-01-0710,18010,18010,18010,18010010,180
2019-01-0410,18010,18010,18010,18010010,180

分割・併合履歴 ： なし