1. HOME >
  2. 株価時系列 >
  3. 9643 >
  4. 2023年

9643 中日本興業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-2910,58010,58010,58010,58010010,580
2023-12-2810,57010,57010,57010,57010010,570
2023-12-2710,42010,42010,42010,42020010,420
2023-12-26---10,400-10,400
2023-12-25---10,400-10,400
2023-12-2210,40010,40010,40010,40070010,400
2023-12-2110,45010,45010,45010,45010010,450
2023-12-20---10,550-10,550
2023-12-1910,55010,55010,55010,55010010,550
2023-12-1810,55010,55010,55010,55010010,550
2023-12-1510,50010,50010,50010,50020010,500
2023-12-14---10,450-10,450
2023-12-13---10,450-10,450
2023-12-12---10,450-10,450
2023-12-1110,45010,45010,45010,45030010,450
2023-12-08---10,560-10,560
2023-12-07---10,560-10,560
2023-12-0610,75010,75010,56010,56020010,560
2023-12-05---10,450-10,450
2023-12-0410,45010,45010,45010,45030010,450
2023-12-01---10,400-10,400
2023-11-30---10,400-10,400
2023-11-29---10,400-10,400
2023-11-28---10,400-10,400
2023-11-27---10,400-10,400
2023-11-24---10,400-10,400
2023-11-22---10,400-10,400
2023-11-21---10,400-10,400
2023-11-20---10,400-10,400
2023-11-1710,40010,40010,40010,40010010,400
2023-11-16---10,210-10,210
2023-11-1510,30010,30010,21010,21030010,210
2023-11-14---10,300-10,300
2023-11-13---10,300-10,300
2023-11-1010,30010,30010,30010,30010010,300
2023-11-0910,35010,35010,35010,35010010,350
2023-11-08---10,120-10,120
2023-11-07---10,120-10,120
2023-11-06---10,120-10,120
2023-11-02---10,120-10,120
2023-11-01---10,120-10,120
2023-10-3110,25010,25010,12010,12020010,120
2023-10-30---10,280-10,280
2023-10-27---10,280-10,280
2023-10-26---10,280-10,280
2023-10-25---10,280-10,280
2023-10-24---10,280-10,280
2023-10-2310,25010,28010,25010,28030010,280
2023-10-2010,55010,55010,55010,55010010,550
2023-10-19---10,550-10,550
2023-10-18---10,550-10,550
2023-10-17---10,550-10,550
2023-10-1610,55010,55010,55010,55030010,550
2023-10-1310,85010,85010,85010,85010010,850
2023-10-1210,85010,85010,85010,85010010,850
2023-10-1110,90010,90010,85010,85020010,850
2023-10-1010,60010,60010,60010,60020010,600
2023-10-0610,26010,39010,26010,39020010,390
2023-10-0510,20010,20010,20010,20020010,200
2023-10-0410,27010,27010,20010,20020010,200
2023-10-03---10,260-10,260
2023-10-0210,26010,26010,26010,26010010,260
2023-09-29---10,050-10,050
2023-09-289,96010,2409,84010,0501,00010,050
2023-09-2711,70011,70010,75010,80040010,800
2023-09-2611,90011,90010,64011,70040011,700
2023-09-2510,74010,74010,71010,71020010,710
2023-09-2210,64010,65010,64010,65030010,650
2023-09-2110,64010,64010,44010,44040010,440
2023-09-20---10,630-10,630
2023-09-1910,63010,63010,63010,63010010,630
2023-09-1510,59010,63010,50010,63030010,630
2023-09-14---10,430-10,430
2023-09-1310,43010,43010,43010,43020010,430
2023-09-1210,43010,43010,43010,43020010,430
2023-09-1110,37010,43010,37010,43020010,430
2023-09-0810,50010,60010,50010,60030010,600
2023-09-0710,50010,50010,50010,50020010,500
2023-09-0610,45010,45010,45010,45010010,450
2023-09-0510,38010,44010,38010,44020010,440
2023-09-0410,45010,45010,34010,44040010,440
2023-09-0110,31010,45010,31010,45040010,450
2023-08-3110,31010,49010,31010,49020010,490
2023-08-3010,34010,53010,34010,53030010,530
2023-08-2910,31010,31010,31010,31010010,310
2023-08-28---10,300-10,300
2023-08-2510,30010,30010,30010,30010010,300
2023-08-2410,30010,30010,30010,30010010,300
2023-08-23---10,220-10,220
2023-08-2210,22010,22010,22010,22010010,220
2023-08-21---10,250-10,250
2023-08-18---10,250-10,250
2023-08-1710,29010,29010,25010,25020010,250
2023-08-1610,20010,20010,20010,20010010,200
2023-08-1510,42010,42010,11010,12050010,120
2023-08-1410,31010,31010,31010,31020010,310
2023-08-10---10,450-10,450
2023-08-09---10,450-10,450
2023-08-08---10,450-10,450
2023-08-07---10,450-10,450
2023-08-04---10,450-10,450
2023-08-03---10,450-10,450
2023-08-0210,44010,45010,44010,45020010,450
2023-08-0110,29010,30010,29010,30020010,300
2023-07-3110,26010,26010,26010,26010010,260
2023-07-28---10,290-10,290
2023-07-27---10,290-10,290
2023-07-26---10,290-10,290
2023-07-2510,27010,29010,27010,29020010,290
2023-07-2410,28010,28010,26010,26020010,260
2023-07-21---10,250-10,250
2023-07-2010,25010,25010,25010,25010010,250
2023-07-1910,20010,20010,11010,11020010,110
2023-07-18---10,020-10,020
2023-07-14---10,020-10,020
2023-07-13---10,020-10,020
2023-07-1210,02010,02010,02010,02030010,020
2023-07-11---10,290-10,290
2023-07-1010,29010,29010,29010,29010010,290
2023-07-07---10,200-10,200
2023-07-0610,12010,20010,12010,20020010,200
2023-07-05---10,120-10,120
2023-07-0410,09010,12010,09010,12040010,120
2023-07-0310,09010,09010,09010,09010010,090
2023-06-3010,05010,05010,05010,05010010,050
2023-06-29---10,060-10,060
2023-06-2810,06010,06010,06010,06010010,060
2023-06-27---10,050-10,050
2023-06-26---10,050-10,050
2023-06-2310,05010,05010,05010,05010010,050
2023-06-2210,00010,00010,00010,00010010,000
2023-06-21---10,000-10,000
2023-06-2010,00010,00010,00010,00010010,000
2023-06-1910,00010,00010,00010,00010010,000
2023-06-16---10,040-10,040
2023-06-1510,04010,04010,04010,04010010,040
2023-06-149,9709,9709,9709,9701009,970
2023-06-13---10,060-10,060
2023-06-12---10,060-10,060
2023-06-0910,06010,06010,06010,06020010,060
2023-06-089,9609,9809,9609,9802009,980
2023-06-07---10,080-10,080
2023-06-0610,08010,08010,08010,08010010,080
2023-06-0510,08010,08010,08010,08010010,080
2023-06-02---10,070-10,070
2023-06-0110,07010,07010,07010,07010010,070
2023-05-31---9,920-9,920
2023-05-309,9209,9209,9209,9201009,920
2023-05-299,95010,0009,9109,9205009,920
2023-05-269,9309,9309,9309,9301009,930
2023-05-259,9509,9509,9509,9501009,950
2023-05-249,9409,9709,9409,9703009,970
2023-05-239,9709,9709,9509,9502009,950
2023-05-22---9,940-9,940
2023-05-199,9309,9409,9309,9402009,940
2023-05-18---9,920-9,920
2023-05-179,9609,9609,9209,9202009,920
2023-05-16---9,910-9,910
2023-05-159,9109,9109,9109,9101009,910
2023-05-129,9709,9709,9209,9202009,920
2023-05-119,9809,9809,9809,9801009,980
2023-05-109,9009,9009,9009,9001009,900
2023-05-099,9009,9009,9009,9001009,900
2023-05-089,8809,8809,8809,8801009,880
2023-05-02---10,000-10,000
2023-05-019,98010,0009,98010,00030010,000
2023-04-28---9,900-9,900
2023-04-279,9009,9009,9009,9001009,900
2023-04-26---9,930-9,930
2023-04-25---9,930-9,930
2023-04-249,9309,9309,9309,9301009,930
2023-04-21---9,980-9,980
2023-04-20---9,980-9,980
2023-04-19---9,980-9,980
2023-04-189,9809,9809,9809,9801009,980
2023-04-179,9909,9909,9909,9901009,990
2023-04-149,8609,9909,8609,9902009,990
2023-04-139,8909,8909,8909,8901009,890
2023-04-12---9,890-9,890
2023-04-119,9009,9009,8909,8902009,890
2023-04-109,9509,9509,9509,9501009,950
2023-04-079,9109,9109,9109,9102009,910
2023-04-06---9,910-9,910
2023-04-059,9509,9509,9109,9102009,910
2023-04-049,9509,9509,9509,9501009,950
2023-04-039,9009,9909,9009,9902009,990
2023-03-31---9,850-9,850
2023-03-309,8309,8509,8309,8507009,850
2023-03-2910,08010,24010,08010,24040010,240
2023-03-2810,25010,27010,25010,27020010,270
2023-03-2710,04010,25010,04010,25040010,250
2023-03-24---10,100-10,100
2023-03-2310,09010,10010,09010,10020010,100
2023-03-2210,03010,03010,03010,03010010,030
2023-03-2010,05010,05010,03010,03020010,030
2023-03-1710,03010,03010,03010,03020010,030
2023-03-16---10,030-10,030
2023-03-1510,03010,03010,03010,03010010,030
2023-03-1410,02010,02010,02010,02010010,020
2023-03-13---10,000-10,000
2023-03-1010,00010,00010,00010,00010010,000
2023-03-09---10,000-10,000
2023-03-0810,00010,00010,00010,00010010,000
2023-03-07---9,970-9,970
2023-03-06---9,970-9,970
2023-03-03---9,970-9,970
2023-03-02---9,970-9,970
2023-03-01---9,970-9,970
2023-02-2810,00010,0009,9709,9702009,970
2023-02-2710,00010,8009,99010,01090010,010
2023-02-249,9809,9809,9809,9801009,980
2023-02-229,9609,9609,9509,9502009,950
2023-02-219,9609,9609,9609,9601009,960
2023-02-20---9,940-9,940
2023-02-179,9409,9409,9409,9401009,940
2023-02-16---9,900-9,900
2023-02-15---9,900-9,900
2023-02-14---9,900-9,900
2023-02-139,9009,9009,9009,9001009,900
2023-02-10---9,930-9,930
2023-02-099,9309,9309,9309,9301009,930
2023-02-08---9,900-9,900
2023-02-079,9009,9009,9009,9001009,900
2023-02-069,9109,9109,8609,8603009,860
2023-02-039,9209,9209,9209,9201009,920
2023-02-02---9,890-9,890
2023-02-01---9,890-9,890
2023-01-31---9,890-9,890
2023-01-30---9,890-9,890
2023-01-27---9,890-9,890
2023-01-26---9,890-9,890
2023-01-259,9009,9009,8909,8902009,890
2023-01-249,9609,9609,9609,9601009,960
2023-01-239,8609,9609,8609,9603009,960
2023-01-209,9409,9409,9409,9401009,940
2023-01-19---9,950-9,950
2023-01-18---9,950-9,950
2023-01-17---9,950-9,950
2023-01-16---9,950-9,950
2023-01-139,9509,9509,9509,9501009,950
2023-01-129,9009,9209,9009,9202009,920
2023-01-119,9009,9009,9009,9001009,900
2023-01-10---9,860-9,860
2023-01-069,8609,8609,8609,8601009,860
2023-01-05---9,860-9,860
2023-01-049,8609,8609,8609,8601009,860

分割・併合履歴 ： なし