1. HOME >
  2. 株価時系列 >
  3. 9643 >
  4. 2022年

9643 中日本興業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-309,9009,9009,9009,9001009,900
2022-12-29---9,800-9,800
2022-12-289,8709,8709,8009,8007009,800
2022-12-279,8509,8609,8509,8602009,860
2022-12-26---9,880-9,880
2022-12-239,8709,8809,8709,8802009,880
2022-12-229,8809,8809,8809,8802009,880
2022-12-21---9,890-9,890
2022-12-209,8609,9509,8609,8905009,890
2022-12-19---9,860-9,860
2022-12-169,8709,8709,8609,8602009,860
2022-12-159,9209,9209,9209,9201009,920
2022-12-14---9,920-9,920
2022-12-13---9,920-9,920
2022-12-12---9,920-9,920
2022-12-099,9209,9209,9209,9201009,920
2022-12-08---9,900-9,900
2022-12-079,9009,9009,9009,9001009,900
2022-12-069,8909,8909,8909,8901009,890
2022-12-059,8509,8509,8509,8501009,850
2022-12-029,8609,8609,8609,8602009,860
2022-12-01---9,900-9,900
2022-11-30---9,900-9,900
2022-11-299,9009,9009,9009,9001009,900
2022-11-28---9,900-9,900
2022-11-25---9,900-9,900
2022-11-24---9,900-9,900
2022-11-22---9,900-9,900
2022-11-219,8809,9009,8509,9003009,900
2022-11-18---9,890-9,890
2022-11-179,8909,8909,8909,8901009,890
2022-11-169,8809,8809,8809,8801009,880
2022-11-15---9,900-9,900
2022-11-149,9009,9009,9009,9001009,900
2022-11-11---9,750-9,750
2022-11-109,8009,8009,7509,7505009,750
2022-11-09---9,800-9,800
2022-11-08---9,800-9,800
2022-11-079,8009,8009,8009,8002009,800
2022-11-049,7809,8009,7709,8003009,800
2022-11-02---9,780-9,780
2022-11-019,7809,7809,7809,7803009,780
2022-10-31---9,830-9,830
2022-10-289,8309,8309,8309,8301009,830
2022-10-279,8409,8709,8409,8702009,870
2022-10-26---9,800-9,800
2022-10-259,8009,8009,8009,8001009,800
2022-10-24---9,840-9,840
2022-10-219,8409,8409,8409,8401009,840
2022-10-209,8409,8409,8409,8401009,840
2022-10-19---9,770-9,770
2022-10-189,8409,8409,7709,7703009,770
2022-10-179,7509,7509,7509,7502009,750
2022-10-14---9,810-9,810
2022-10-13---9,810-9,810
2022-10-12---9,810-9,810
2022-10-11---9,810-9,810
2022-10-07---9,810-9,810
2022-10-069,8109,8109,8109,8101009,810
2022-10-059,8009,8109,8009,8102009,810
2022-10-049,7309,7309,7309,7301009,730
2022-10-039,7309,7309,7309,7301009,730
2022-09-309,6809,7009,6809,7002009,700
2022-09-299,6809,7109,6509,6806009,680
2022-09-289,9609,9709,9409,9704009,970
2022-09-279,9609,9609,9609,9602009,960
2022-09-269,9709,9709,9409,9403009,940
2022-09-229,9509,9509,9509,9501009,950
2022-09-21---9,910-9,910
2022-09-209,9109,9109,9109,9101009,910
2022-09-169,9409,9809,9409,9803009,980
2022-09-159,9209,9209,9209,9201009,920
2022-09-14---9,880-9,880
2022-09-139,8809,8809,8809,8803009,880
2022-09-129,9109,9309,9109,9303009,930
2022-09-099,8609,8609,8609,8601009,860
2022-09-089,9109,9109,9109,9101009,910
2022-09-079,8309,8309,8209,8202009,820
2022-09-069,8509,8509,8509,8501009,850
2022-09-059,9009,9009,9009,9002009,900
2022-09-02---9,870-9,870
2022-09-019,8809,8809,8709,8702009,870
2022-08-319,9109,9109,9109,9102009,910
2022-08-30---9,880-9,880
2022-08-299,8209,8809,8209,8803009,880
2022-08-269,8209,8209,8209,8202009,820
2022-08-25---9,820-9,820
2022-08-24---9,820-9,820
2022-08-239,8709,8709,8209,8204009,820
2022-08-22---9,800-9,800
2022-08-199,8009,8009,8009,8001009,800
2022-08-18---9,800-9,800
2022-08-17---9,800-9,800
2022-08-169,8009,8009,8009,8002009,800
2022-08-159,8909,8909,8909,8902009,890
2022-08-12---9,790-9,790
2022-08-10---9,790-9,790
2022-08-099,8809,8809,7909,7903009,790
2022-08-08---9,790-9,790
2022-08-059,7909,7909,7909,7901009,790
2022-08-04---9,720-9,720
2022-08-039,7209,7209,7209,7201009,720
2022-08-02---9,710-9,710
2022-08-019,7109,7109,7109,7101009,710
2022-07-299,7509,7509,7509,7502009,750
2022-07-289,7409,7509,7409,7503009,750
2022-07-27---9,890-9,890
2022-07-269,8909,8909,8909,8901009,890
2022-07-25---9,770-9,770
2022-07-229,7709,7709,7709,7701009,770
2022-07-219,7709,7709,7709,7701009,770
2022-07-20---9,750-9,750
2022-07-199,7909,7909,7509,7502009,750
2022-07-15---9,700-9,700
2022-07-14---9,700-9,700
2022-07-13---9,700-9,700
2022-07-12---9,700-9,700
2022-07-119,7009,7009,7009,7001009,700
2022-07-08---9,710-9,710
2022-07-079,7109,7109,7109,7102009,710
2022-07-069,7109,7109,7109,7101009,710
2022-07-059,8409,8409,8409,8401009,840
2022-07-04---9,690-9,690
2022-07-019,6909,6909,6909,6901009,690
2022-06-30---9,710-9,710
2022-06-299,7109,7109,7109,7101009,710
2022-06-28---9,710-9,710
2022-06-279,7109,7109,7109,7101009,710
2022-06-24---9,710-9,710
2022-06-239,7409,7409,7109,7103009,710
2022-06-22---9,740-9,740
2022-06-21---9,740-9,740
2022-06-209,7409,7409,7409,7401009,740
2022-06-179,7409,7409,7409,7402009,740
2022-06-169,7409,7409,7409,7401009,740
2022-06-15---9,700-9,700
2022-06-14---9,700-9,700
2022-06-13---9,700-9,700
2022-06-10---9,700-9,700
2022-06-09---9,700-9,700
2022-06-089,7009,7009,7009,7003009,700
2022-06-07---9,710-9,710
2022-06-06---9,710-9,710
2022-06-039,7109,7109,7109,7101009,710
2022-06-02---9,760-9,760
2022-06-01---9,760-9,760
2022-05-31---9,760-9,760
2022-05-309,7009,7609,7009,7602009,760
2022-05-27---9,700-9,700
2022-05-269,7009,7009,7009,7001009,700
2022-05-259,7109,7109,7109,7101009,710
2022-05-249,7009,7009,7009,7002009,700
2022-05-239,7109,7109,7109,7102009,710
2022-05-20---9,700-9,700
2022-05-19---9,700-9,700
2022-05-189,7009,7009,7009,7001009,700
2022-05-17---9,690-9,690
2022-05-169,7109,7109,6909,6903009,690
2022-05-13---9,810-9,810
2022-05-129,7209,8109,7209,8102009,810
2022-05-11---9,730-9,730
2022-05-10---9,730-9,730
2022-05-09---9,730-9,730
2022-05-069,7309,7309,7309,7301009,730
2022-05-029,7309,7309,7309,7301009,730
2022-04-289,7509,7509,7509,7501009,750
2022-04-27---9,760-9,760
2022-04-26---9,760-9,760
2022-04-25---9,760-9,760
2022-04-229,7609,7609,7609,7602009,760
2022-04-219,8509,8509,8509,8501009,850
2022-04-20---9,730-9,730
2022-04-199,7309,7309,7309,7301009,730
2022-04-18---9,720-9,720
2022-04-15---9,720-9,720
2022-04-14---9,720-9,720
2022-04-139,7209,7209,7209,7202009,720
2022-04-12---9,870-9,870
2022-04-11---9,870-9,870
2022-04-089,8709,8709,8709,8701009,870
2022-04-07---9,850-9,850
2022-04-069,8509,8509,8509,8501009,850
2022-04-059,8009,8509,7209,8504009,850
2022-04-049,8009,8009,8009,8001009,800
2022-04-01---9,700-9,700
2022-03-31---9,700-9,700
2022-03-309,6509,7009,6509,7003009,700
2022-03-299,9009,9009,8909,8903009,890
2022-03-289,9009,9209,9009,9202009,920
2022-03-25---9,890-9,890
2022-03-24---9,890-9,890
2022-03-23---9,890-9,890
2022-03-22---9,890-9,890
2022-03-189,8509,8909,8509,8903009,890
2022-03-17---9,890-9,890
2022-03-16---9,890-9,890
2022-03-159,8909,8909,8909,8901009,890
2022-03-14---9,800-9,800
2022-03-119,8009,8009,8009,8001009,800
2022-03-10---9,810-9,810
2022-03-099,8809,8809,8109,8102009,810
2022-03-089,8109,8509,8009,8005009,800
2022-03-079,8509,8509,8509,8501009,850
2022-03-04---9,810-9,810
2022-03-039,8109,8109,8109,8101009,810
2022-03-029,8409,8909,8109,8103009,810
2022-03-019,8009,8009,8009,8001009,800
2022-02-289,7509,7509,7509,7501009,750
2022-02-259,8809,8809,8809,8803009,880
2022-02-24---9,810-9,810
2022-02-229,8109,8109,8109,8101009,810
2022-02-21---9,810-9,810
2022-02-189,8109,8109,8109,8101009,810
2022-02-179,8109,8109,8109,8101009,810
2022-02-16---9,890-9,890
2022-02-159,8909,8909,8909,8901009,890
2022-02-14---9,820-9,820
2022-02-10---9,820-9,820
2022-02-099,8209,8209,8209,8201009,820
2022-02-089,9209,9209,9209,9201009,920
2022-02-079,8509,8509,8509,8501009,850
2022-02-04---9,800-9,800
2022-02-03---9,800-9,800
2022-02-02---9,800-9,800
2022-02-01---9,800-9,800
2022-01-319,8009,8009,8009,8001009,800
2022-01-289,7709,7709,7709,7701009,770
2022-01-279,6709,6709,6709,6701009,670
2022-01-26---9,650-9,650
2022-01-25---9,650-9,650
2022-01-249,6509,6509,6509,6501009,650
2022-01-219,6509,6509,6509,6501009,650
2022-01-209,6609,6609,6609,6601009,660
2022-01-199,6609,6609,6609,6602009,660
2022-01-189,8109,8109,8109,8101009,810
2022-01-17---9,840-9,840
2022-01-14---9,840-9,840
2022-01-139,7309,8409,7309,8402009,840
2022-01-129,6809,6809,6809,6801009,680
2022-01-119,7209,7209,7209,7201009,720
2022-01-07---9,640-9,640
2022-01-06---9,640-9,640
2022-01-059,6409,6409,6409,6401009,640
2022-01-04---9,620-9,620

分割・併合履歴 ： なし