1. HOME >
  2. 株価時系列 >
  3. 9643 >
  4. 2021年

9643 中日本興業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---9,620-9,620
2021-12-29---9,620-9,620
2021-12-289,6809,6809,6209,6202009,620
2021-12-279,6809,6909,6809,6902009,690
2021-12-249,6209,6209,6209,6201009,620
2021-12-239,6209,6209,6209,6201009,620
2021-12-229,6209,6209,6209,6201009,620
2021-12-219,6309,6309,6309,6301009,630
2021-12-209,7209,7209,6409,6403009,640
2021-12-179,7009,7009,6409,6403009,640
2021-12-169,7009,7009,7009,7001009,700
2021-12-15---9,720-9,720
2021-12-14---9,720-9,720
2021-12-13---9,720-9,720
2021-12-109,6409,7209,6409,7203009,720
2021-12-09---9,730-9,730
2021-12-08---9,730-9,730
2021-12-079,7109,7309,7109,7303009,730
2021-12-06---9,780-9,780
2021-12-039,7809,7809,7809,7801009,780
2021-12-029,7009,7009,6309,6302009,630
2021-12-019,6109,6109,6109,6101009,610
2021-11-309,6509,6909,6509,6902009,690
2021-11-299,6509,6509,6509,6501009,650
2021-11-269,6709,6709,6709,6701009,670
2021-11-259,7009,7009,7009,7003009,700
2021-11-249,6709,6709,6709,6701009,670
2021-11-22---9,800-9,800
2021-11-199,8009,8009,8009,8001009,800
2021-11-18---9,650-9,650
2021-11-179,6509,6509,6509,6502009,650
2021-11-16---9,700-9,700
2021-11-15---9,700-9,700
2021-11-12---9,700-9,700
2021-11-119,7009,7009,6509,7004009,700
2021-11-109,7009,7009,7009,7001009,700
2021-11-09---9,650-9,650
2021-11-08---9,650-9,650
2021-11-059,6509,6509,6509,6502009,650
2021-11-049,6509,6509,6509,6501009,650
2021-11-029,7009,7009,7009,7001009,700
2021-11-019,7009,7009,6509,7003009,700
2021-10-299,7009,7009,7009,7002009,700
2021-10-289,7309,7309,7309,7301009,730
2021-10-27---9,730-9,730
2021-10-26---9,730-9,730
2021-10-259,7209,7309,7209,7302009,730
2021-10-229,7209,7209,7209,7203009,720
2021-10-219,7109,7109,7109,7101009,710
2021-10-209,7109,7109,7109,7101009,710
2021-10-199,7209,7209,7109,7103009,710
2021-10-18---9,710-9,710
2021-10-159,7109,7109,7109,7102009,710
2021-10-14---9,710-9,710
2021-10-139,7109,7109,7109,7102009,710
2021-10-129,7209,7209,7209,7202009,720
2021-10-119,8009,8009,7409,7803009,780
2021-10-089,9309,9309,7409,7402009,740
2021-10-079,7809,7809,7809,7802009,780
2021-10-06---9,780-9,780
2021-10-059,7809,7809,7809,7801009,780
2021-10-049,7009,7009,7009,7002009,700
2021-10-01---9,670-9,670
2021-09-309,6709,6709,6709,6701009,670
2021-09-299,9209,9209,6209,6508009,650
2021-09-289,9909,9909,9309,9905009,990
2021-09-279,9809,9809,9809,9802009,980
2021-09-249,9209,9209,9209,9201009,920
2021-09-229,9809,9809,9209,9204009,920
2021-09-21---9,910-9,910
2021-09-179,9109,9109,9109,9104009,910
2021-09-169,9309,9309,9309,9301009,930
2021-09-159,99010,0009,99010,00020010,000
2021-09-14---9,880-9,880
2021-09-139,8809,8809,8809,8801009,880
2021-09-10---9,920-9,920
2021-09-09---9,920-9,920
2021-09-089,9209,9209,9209,9201009,920
2021-09-07---9,880-9,880
2021-09-069,8809,8809,8809,8802009,880
2021-09-03---9,880-9,880
2021-09-02---9,880-9,880
2021-09-019,8809,8809,8809,8801009,880
2021-08-319,8709,8709,8709,8701009,870
2021-08-309,8709,8709,8709,8703009,870
2021-08-27---10,000-10,000
2021-08-2610,00010,00010,00010,00030010,000
2021-08-259,9809,9809,9809,9801009,980
2021-08-249,9709,9709,9709,9701009,970
2021-08-23---9,940-9,940
2021-08-20---9,940-9,940
2021-08-19---9,940-9,940
2021-08-18---9,940-9,940
2021-08-179,9409,9409,9409,9401009,940
2021-08-16---9,940-9,940
2021-08-13---9,940-9,940
2021-08-12---9,940-9,940
2021-08-119,9409,9409,9409,9401009,940
2021-08-10---9,810-9,810
2021-08-06---9,810-9,810
2021-08-059,8109,8109,8109,8102009,810
2021-08-04---9,780-9,780
2021-08-039,7809,7809,7809,7801009,780
2021-08-02---9,800-9,800
2021-07-30---9,800-9,800
2021-07-299,7609,8009,7609,8002009,800
2021-07-289,7609,7609,7609,7602009,760
2021-07-27---9,740-9,740
2021-07-26---9,740-9,740
2021-07-219,7409,7409,7409,7401009,740
2021-07-20---9,720-9,720
2021-07-199,7209,7209,7209,7203009,720
2021-07-16---9,800-9,800
2021-07-159,8009,8009,8009,8001009,800
2021-07-149,9009,9009,8009,8002009,800
2021-07-139,9009,9009,9009,9001009,900
2021-07-12---9,900-9,900
2021-07-09---9,900-9,900
2021-07-08---9,900-9,900
2021-07-07---9,900-9,900
2021-07-06---9,900-9,900
2021-07-059,9009,9009,9009,9001009,900
2021-07-029,9009,9009,9009,9001009,900
2021-07-019,9009,9009,9009,9001009,900
2021-06-309,9009,9009,9009,9002009,900
2021-06-29---9,950-9,950
2021-06-28---9,950-9,950
2021-06-259,9509,9509,9509,9501009,950
2021-06-24---9,950-9,950
2021-06-239,9509,9509,9509,9501009,950
2021-06-22---9,970-9,970
2021-06-21---9,970-9,970
2021-06-189,9709,9709,9709,9701009,970
2021-06-179,9609,9609,9609,9601009,960
2021-06-16---9,750-9,750
2021-06-159,7509,7509,7509,7501009,750
2021-06-149,7509,7509,7509,7501009,750
2021-06-11---9,760-9,760
2021-06-10---9,760-9,760
2021-06-099,7609,7609,7609,7602009,760
2021-06-089,9609,9709,9609,9702009,970
2021-06-079,8909,8909,8909,8901009,890
2021-06-04---9,660-9,660
2021-06-03---9,660-9,660
2021-06-02---9,660-9,660
2021-06-01---9,660-9,660
2021-05-319,6609,6609,6609,6601009,660
2021-05-289,6609,6609,6609,6602009,660
2021-05-27---9,640-9,640
2021-05-26---9,640-9,640
2021-05-25---9,640-9,640
2021-05-24---9,640-9,640
2021-05-21---9,640-9,640
2021-05-209,6709,6709,6409,6402009,640
2021-05-199,6709,6709,6709,6701009,670
2021-05-18---9,640-9,640
2021-05-17---9,640-9,640
2021-05-149,6409,6409,6409,6401009,640
2021-05-13---9,660-9,660
2021-05-12---9,660-9,660
2021-05-11---9,660-9,660
2021-05-109,6609,6609,6609,6601009,660
2021-05-07---9,660-9,660
2021-05-069,6709,6709,6609,6602009,660
2021-04-30---9,660-9,660
2021-04-28---9,660-9,660
2021-04-27---9,660-9,660
2021-04-26---9,660-9,660
2021-04-23---9,660-9,660
2021-04-22---9,660-9,660
2021-04-219,6609,6609,6609,6602009,660
2021-04-20---9,660-9,660
2021-04-199,6609,6609,6609,6601009,660
2021-04-169,6609,6609,6609,6601009,660
2021-04-159,7809,7909,7809,7902009,790
2021-04-14---9,700-9,700
2021-04-139,7009,7009,7009,7001009,700
2021-04-12---9,640-9,640
2021-04-099,6409,6409,6409,6401009,640
2021-04-089,6209,6209,6209,6201009,620
2021-04-079,6209,6209,6209,6201009,620
2021-04-06---9,620-9,620
2021-04-059,6209,6209,6209,6201009,620
2021-04-02---9,530-9,530
2021-04-01---9,530-9,530
2021-03-31---9,530-9,530
2021-03-309,5509,5509,5109,5303009,530
2021-03-299,9509,9509,9509,9501009,950
2021-03-2610,08010,08010,05010,05040010,050
2021-03-2510,03010,04010,03010,04030010,040
2021-03-249,99010,0009,99010,00030010,000
2021-03-2310,00010,00010,00010,00010010,000
2021-03-229,8809,9509,8809,9503009,950
2021-03-199,8609,8809,8609,8802009,880
2021-03-189,8509,8509,8509,8503009,850
2021-03-179,8309,8309,8309,8301009,830
2021-03-169,7109,7109,7109,7101009,710
2021-03-159,8409,8409,8409,8402009,840
2021-03-129,8409,8409,8409,8401009,840
2021-03-119,8309,8309,8309,8302009,830
2021-03-10---9,750-9,750
2021-03-099,7509,7509,7509,7501009,750
2021-03-089,8009,8009,8009,8001009,800
2021-03-05---9,700-9,700
2021-03-04---9,700-9,700
2021-03-03---9,700-9,700
2021-03-029,7009,7009,7009,7001009,700
2021-03-019,7609,8409,7609,8402009,840
2021-02-26---9,760-9,760
2021-02-259,7609,7609,7609,7601009,760
2021-02-249,6209,6209,6109,6106009,610
2021-02-229,6609,6609,6609,6603009,660
2021-02-199,8009,8009,8009,8001009,800
2021-02-189,7509,7709,7509,7702009,770
2021-02-179,7109,7109,7109,7102009,710
2021-02-169,7009,7009,7009,7001009,700
2021-02-159,8509,8509,8509,8501009,850
2021-02-129,7009,7009,7009,7006009,700
2021-02-109,6909,6909,6909,6901009,690
2021-02-09---9,780-9,780
2021-02-089,7809,7809,7809,7801009,780
2021-02-05---9,780-9,780
2021-02-049,8209,8209,7809,7802009,780
2021-02-039,8209,8209,8209,8201009,820
2021-02-02---9,820-9,820
2021-02-01---9,820-9,820
2021-01-29---9,820-9,820
2021-01-28---9,820-9,820
2021-01-279,8209,8209,8209,8201009,820
2021-01-26---9,600-9,600
2021-01-259,6009,6009,6009,6001009,600
2021-01-229,7009,9009,7009,9002009,900
2021-01-219,6209,7009,6209,7002009,700
2021-01-20---9,730-9,730
2021-01-19---9,730-9,730
2021-01-18---9,730-9,730
2021-01-15---9,730-9,730
2021-01-14---9,730-9,730
2021-01-139,4809,7309,4809,7303009,730
2021-01-12---9,700-9,700
2021-01-08---9,700-9,700
2021-01-07---9,700-9,700
2021-01-069,7009,7009,7009,7001009,700
2021-01-059,4509,7009,4509,7002009,700
2021-01-049,5109,5109,4509,4507009,450

分割・併合履歴 ： なし