1. HOME >
  2. 株価時系列 >
  3. 9643 >
  4. 2020年

9643 中日本興業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---9,540-9,540
2020-12-29---9,540-9,540
2020-12-289,5409,5409,5409,5401009,540
2020-12-259,5409,5409,5409,5403009,540
2020-12-24---9,540-9,540
2020-12-239,6009,7709,5409,5404009,540
2020-12-229,6009,6009,6009,6004009,600
2020-12-219,6109,6109,6009,6002009,600
2020-12-189,6309,6309,6109,6102009,610
2020-12-17---9,650-9,650
2020-12-169,6509,6509,6509,6501009,650
2020-12-15---9,560-9,560
2020-12-14---9,560-9,560
2020-12-119,6709,6709,5609,5602009,560
2020-12-109,7209,7209,7209,7201009,720
2020-12-09---9,700-9,700
2020-12-08---9,700-9,700
2020-12-07---9,700-9,700
2020-12-049,7009,7009,7009,7001009,700
2020-12-03---9,630-9,630
2020-12-02---9,630-9,630
2020-12-01---9,630-9,630
2020-11-30---9,630-9,630
2020-11-27---9,630-9,630
2020-11-26---9,630-9,630
2020-11-259,6309,6309,6309,6301009,630
2020-11-249,5509,5509,5409,5402009,540
2020-11-209,5509,5509,5509,5502009,550
2020-11-199,5809,5809,5809,5802009,580
2020-11-18---9,700-9,700
2020-11-179,7009,7009,7009,7001009,700
2020-11-169,7609,7609,7609,7601009,760
2020-11-13---9,760-9,760
2020-11-129,6409,7609,6109,7605009,760
2020-11-11---9,940-9,940
2020-11-109,9009,9409,9009,9403009,940
2020-11-09---9,600-9,600
2020-11-069,5609,6009,5609,6002009,600
2020-11-05---9,680-9,680
2020-11-04---9,680-9,680
2020-11-029,6809,6809,6809,6801009,680
2020-10-309,8309,8309,6809,6802009,680
2020-10-29---9,980-9,980
2020-10-28---9,980-9,980
2020-10-27---9,980-9,980
2020-10-26---9,980-9,980
2020-10-23---9,980-9,980
2020-10-22---9,980-9,980
2020-10-21---9,980-9,980
2020-10-20---9,980-9,980
2020-10-19---9,980-9,980
2020-10-16---9,980-9,980
2020-10-159,9809,9809,9809,9802009,980
2020-10-149,9409,9509,9409,9503009,950
2020-10-13---9,940-9,940
2020-10-12---9,940-9,940
2020-10-09---9,940-9,940
2020-10-089,4709,9409,4509,9405009,940
2020-10-07---9,700-9,700
2020-10-06---9,700-9,700
2020-10-059,7009,7009,7009,7001009,700
2020-10-029,6909,7009,6909,7002009,700
2020-09-30---9,690-9,690
2020-09-299,6909,6909,6909,6901009,690
2020-09-289,6609,9409,6609,9402009,940
2020-09-259,9009,9509,9009,9504009,950
2020-09-249,8509,8509,8009,8002009,800
2020-09-239,8009,8009,8009,8003009,800
2020-09-18---9,720-9,720
2020-09-179,8509,8509,7209,7202009,720
2020-09-169,7109,7109,7109,7101009,710
2020-09-159,8009,8009,8009,8001009,800
2020-09-149,6009,6009,6009,6001009,600
2020-09-11---9,600-9,600
2020-09-109,6009,6009,6009,6001009,600
2020-09-09---9,700-9,700
2020-09-08---9,700-9,700
2020-09-07---9,700-9,700
2020-09-04---9,700-9,700
2020-09-039,7009,7009,7009,7001009,700
2020-09-02---9,450-9,450
2020-09-01---9,450-9,450
2020-08-31---9,450-9,450
2020-08-28---9,450-9,450
2020-08-27---9,450-9,450
2020-08-26---9,450-9,450
2020-08-259,4509,4509,4509,4501009,450
2020-08-24---9,700-9,700
2020-08-219,7009,7009,7009,7001009,700
2020-08-209,5509,5509,4209,4907009,490
2020-08-19---9,500-9,500
2020-08-18---9,500-9,500
2020-08-17---9,500-9,500
2020-08-149,5009,5009,5009,5001009,500
2020-08-13---9,570-9,570
2020-08-129,6009,6009,4209,5703009,570
2020-08-11---9,410-9,410
2020-08-079,4109,4109,4109,4102009,410
2020-08-06---9,690-9,690
2020-08-05---9,690-9,690
2020-08-04---9,690-9,690
2020-08-039,6909,6909,6909,6902009,690
2020-07-319,4909,4909,4909,4902009,490
2020-07-30---9,500-9,500
2020-07-299,5109,5109,5009,5002009,500
2020-07-289,5109,5109,5109,5101009,510
2020-07-279,5209,5209,5209,5202009,520
2020-07-229,5209,5209,5209,5201009,520
2020-07-219,5609,5609,5209,5203009,520
2020-07-20---9,510-9,510
2020-07-17---9,510-9,510
2020-07-169,5209,5209,5109,5102009,510
2020-07-159,5109,5509,5109,5502009,550
2020-07-149,6209,6209,6209,6201009,620
2020-07-13---9,630-9,630
2020-07-109,6309,6309,6309,6301009,630
2020-07-09---9,630-9,630
2020-07-08---9,630-9,630
2020-07-07---9,630-9,630
2020-07-069,6309,6309,6309,6301009,630
2020-07-039,6809,6809,6809,6802009,680
2020-07-02---9,840-9,840
2020-07-019,8409,8409,8409,8401009,840
2020-06-309,6209,6209,6209,6202009,620
2020-06-299,7009,7009,7009,7001009,700
2020-06-269,8009,8009,8009,8002009,800
2020-06-25---9,800-9,800
2020-06-249,8009,8009,8009,8001009,800
2020-06-23---9,800-9,800
2020-06-229,8009,8009,8009,8001009,800
2020-06-199,9809,9809,9809,9802009,980
2020-06-189,8009,9009,8009,9003009,900
2020-06-17---9,590-9,590
2020-06-16---9,590-9,590
2020-06-15---9,590-9,590
2020-06-129,5909,5909,5909,5901009,590
2020-06-119,7009,7009,5809,5803009,580
2020-06-109,7009,7009,7009,7001009,700
2020-06-099,7109,7109,7109,7101009,710
2020-06-089,8709,8709,8709,8701009,870
2020-06-059,7409,7409,7409,7401009,740
2020-06-04---9,880-9,880
2020-06-039,7309,8809,7309,8805009,880
2020-06-029,7409,7409,7409,7401009,740
2020-06-019,7309,7309,7309,7301009,730
2020-05-2910,05010,0509,8009,8005009,800
2020-05-2810,04010,04010,04010,04020010,040
2020-05-2710,00010,01010,00010,01020010,010
2020-05-269,9709,9709,9709,9701009,970
2020-05-259,9709,9709,9709,9701009,970
2020-05-22---9,970-9,970
2020-05-21---9,970-9,970
2020-05-20---9,970-9,970
2020-05-199,9709,9709,9709,9702009,970
2020-05-18---9,970-9,970
2020-05-15---9,970-9,970
2020-05-149,9709,9709,9709,9701009,970
2020-05-139,9609,9609,9609,9601009,960
2020-05-129,9509,9509,9509,9503009,950
2020-05-119,6809,8009,6809,8002009,800
2020-05-08---9,530-9,530
2020-05-07---9,530-9,530
2020-05-019,8009,8009,5309,5303009,530
2020-04-309,5109,8009,5009,8004009,800
2020-04-28---9,500-9,500
2020-04-279,5009,5009,5009,5001009,500
2020-04-24---9,500-9,500
2020-04-239,5809,5809,4909,5006009,500
2020-04-229,6509,6509,6509,6501009,650
2020-04-219,6809,6809,6509,6503009,650
2020-04-20---9,700-9,700
2020-04-179,6809,7009,6709,7003009,700
2020-04-169,8709,8709,8709,8701009,870
2020-04-159,8709,8709,8709,8701009,870
2020-04-149,8009,8009,8009,8001009,800
2020-04-139,6509,6509,6509,6502009,650
2020-04-10---9,660-9,660
2020-04-099,6609,6609,6609,6601009,660
2020-04-089,6409,6409,6109,6102009,610
2020-04-079,8509,8509,6409,6402009,640
2020-04-069,8009,8009,6009,6003009,600
2020-04-03---9,790-9,790
2020-04-029,8109,8109,7909,7904009,790
2020-04-019,8009,8109,8009,8102009,810
2020-03-31---9,990-9,990
2020-03-3010,00010,0009,9809,9905009,990
2020-03-2710,17010,2709,99010,1401,00010,140
2020-03-2610,06010,16010,06010,16020010,160
2020-03-2510,15010,15010,15010,15020010,150
2020-03-2410,10010,23010,10010,23020010,230
2020-03-2310,00010,09010,00010,09030010,090
2020-03-1910,00010,00010,00010,00060010,000
2020-03-1810,00010,00010,00010,00020010,000
2020-03-179,8009,9009,8009,9002009,900
2020-03-169,95010,2009,95010,20030010,200
2020-03-139,9909,9909,8509,9007009,900
2020-03-1210,02010,02010,01010,01020010,010
2020-03-1110,00010,25010,00010,25030010,250
2020-03-109,9909,9909,9909,9903009,990
2020-03-0910,02010,1009,98010,10090010,100
2020-03-0610,10010,20010,10010,10030010,100
2020-03-0510,19010,19010,16010,16020010,160
2020-03-0410,12010,18010,12010,18020010,180
2020-03-0310,10010,19010,10010,12030010,120
2020-03-02---10,210-10,210
2020-02-2810,15010,26010,00010,21070010,210
2020-02-2710,28010,28010,20010,2001,00010,200
2020-02-2610,26010,28010,26010,28030010,280
2020-02-2510,30010,30010,30010,30020010,300
2020-02-2110,31010,49010,31010,31030010,310
2020-02-2010,40010,40010,31010,31020010,310
2020-02-19---10,420-10,420
2020-02-18---10,420-10,420
2020-02-1710,41010,48010,41010,42070010,420
2020-02-14---10,380-10,380
2020-02-1310,31010,38010,30010,38030010,380
2020-02-1210,39010,39010,39010,39010010,390
2020-02-1010,30010,39010,30010,39030010,390
2020-02-0710,15010,30010,15010,3002,00010,300
2020-02-0610,37010,45010,37010,45030010,450
2020-02-0510,45010,45010,45010,45010010,450
2020-02-0410,45010,45010,45010,45010010,450
2020-02-0310,45010,45010,45010,45010010,450
2020-01-31---10,450-10,450
2020-01-3010,40010,45010,36010,45030010,450
2020-01-2910,42010,42010,40010,40020010,400
2020-01-2810,43010,43010,43010,43010010,430
2020-01-2710,40010,42010,40010,40040010,400
2020-01-2410,48010,48010,40010,40030010,400
2020-01-23---10,400-10,400
2020-01-2210,40010,40010,40010,40010010,400
2020-01-2110,48010,48010,48010,48010010,480
2020-01-2010,37010,37010,37010,37020010,370
2020-01-1710,37010,37010,37010,37020010,370
2020-01-1610,49010,49010,37010,37020010,370
2020-01-15---10,400-10,400
2020-01-1410,45010,45010,40010,40020010,400
2020-01-1010,36010,36010,36010,36020010,360
2020-01-09---10,400-10,400
2020-01-0810,40010,40010,40010,40020010,400
2020-01-0710,49010,49010,49010,49010010,490
2020-01-06---10,350-10,350

分割・併合履歴 ： なし