中国工業(5974)の株価時系列情報
中国工業(5974)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 615 | 620 | 613 | 613 | 7,100 |
| 2024/04/18 | 615 | 616 | 615 | 615 | 2,500 |
| 2024/04/17 | 616 | 618 | 615 | 615 | 4,700 |
| 2024/04/16 | 617 | 619 | 617 | 619 | 3,400 |
| 2024/04/15 | 617 | 620 | 617 | 619 | 3,800 |
| 2024/04/12 | 624 | 624 | 619 | 619 | 4,700 |
| 2024/04/11 | 622 | 623 | 620 | 620 | 3,100 |
| 2024/04/10 | 622 | 624 | 622 | 622 | 1,800 |
| 2024/04/09 | 622 | 623 | 621 | 622 | 3,500 |
| 2024/04/08 | 626 | 626 | 622 | 622 | 4,200 |
| 2024/04/05 | 623 | 625 | 620 | 623 | 10,400 |
| 2024/04/04 | 624 | 624 | 622 | 623 | 3,500 |
| 2024/04/03 | 622 | 624 | 622 | 623 | 900 |
| 2024/04/02 | 623 | 623 | 622 | 623 | 3,100 |
| 2024/04/01 | 625 | 625 | 623 | 623 | 6,200 |
| 2024/03/29 | 624 | 625 | 623 | 625 | 4,700 |
| 2024/03/28 | 624 | 625 | 622 | 624 | 8,600 |
| 2024/03/27 | 628 | 636 | 628 | 632 | 11,900 |
| 2024/03/26 | 628 | 631 | 628 | 628 | 7,200 |
| 2024/03/25 | 632 | 632 | 629 | 629 | 7,400 |
| 2024/03/22 | 630 | 632 | 629 | 632 | 7,500 |
| 2024/03/21 | 629 | 631 | 628 | 630 | 7,400 |
| 2024/03/19 | 630 | 632 | 626 | 630 | 5,700 |
| 2024/03/18 | 625 | 629 | 625 | 627 | 4,000 |
| 2024/03/15 | 623 | 628 | 623 | 626 | 3,900 |
| 2024/03/14 | 624 | 629 | 622 | 628 | 5,700 |
| 2024/03/13 | 623 | 625 | 622 | 624 | 4,400 |
| 2024/03/12 | 625 | 626 | 622 | 623 | 3,500 |
| 2024/03/11 | 624 | 627 | 622 | 624 | 5,000 |
| 2024/03/08 | 625 | 628 | 622 | 628 | 4,900 |
| 2024/03/07 | 626 | 629 | 619 | 622 | 6,600 |
| 2024/03/06 | 625 | 626 | 623 | 624 | 6,400 |
| 2024/03/05 | 629 | 629 | 619 | 625 | 15,700 |
| 2024/03/04 | 631 | 633 | 629 | 631 | 7,400 |
| 2024/03/01 | 629 | 633 | 629 | 632 | 5,500 |
| 2024/02/29 | 627 | 629 | 627 | 628 | 3,800 |
| 2024/02/28 | 628 | 630 | 627 | 627 | 4,600 |
| 2024/02/27 | 630 | 631 | 628 | 628 | 6,800 |
| 2024/02/26 | 628 | 631 | 628 | 630 | 5,400 |
| 2024/02/22 | 633 | 633 | 626 | 631 | 7,700 |
| 2024/02/21 | 628 | 630 | 627 | 628 | 3,900 |
| 2024/02/20 | 630 | 632 | 628 | 630 | 3,600 |
| 2024/02/19 | 626 | 632 | 626 | 632 | 6,200 |
| 2024/02/16 | 626 | 630 | 626 | 628 | 7,400 |
| 2024/02/15 | 631 | 633 | 627 | 630 | 6,000 |
| 2024/02/14 | 632 | 633 | 631 | 632 | 4,100 |
| 2024/02/13 | 639 | 639 | 632 | 635 | 15,500 |
| 2024/02/09 | 642 | 647 | 640 | 640 | 11,100 |
| 2024/02/08 | 642 | 645 | 641 | 642 | 4,300 |
| 2024/02/07 | 642 | 645 | 642 | 645 | 6,100 |
| 2024/02/06 | 646 | 649 | 642 | 646 | 15,900 |
| 2024/02/05 | 647 | 648 | 645 | 646 | 8,700 |
| 2024/02/02 | 650 | 654 | 647 | 647 | 15,100 |
| 2024/02/01 | 655 | 656 | 651 | 652 | 9,600 |
| 2024/01/31 | 645 | 666 | 643 | 659 | 70,600 |
| 2024/01/30 | 645 | 659 | 643 | 651 | 120,600 |
| 2024/01/29 | 701 | 701 | 695 | 697 | 4,400 |
| 2024/01/26 | 694 | 696 | 692 | 693 | 1,800 |
| 2024/01/25 | 688 | 695 | 685 | 694 | 6,800 |
| 2024/01/24 | 684 | 687 | 681 | 687 | 2,800 |
| 2024/01/23 | 686 | 688 | 678 | 678 | 4,500 |
| 2024/01/22 | 675 | 683 | 675 | 683 | 3,700 |
| 2024/01/19 | 676 | 680 | 673 | 677 | 3,300 |
| 2024/01/18 | 671 | 675 | 671 | 673 | 2,500 |
| 2024/01/17 | 673 | 674 | 671 | 671 | 1,500 |
| 2024/01/16 | 675 | 675 | 671 | 672 | 2,700 |
| 2024/01/15 | 667 | 674 | 667 | 672 | 3,700 |
| 2024/01/12 | 669 | 675 | 666 | 666 | 5,500 |
| 2024/01/11 | 668 | 673 | 668 | 669 | 6,900 |
| 2024/01/10 | 667 | 668 | 665 | 667 | 2,000 |
| 2024/01/09 | 662 | 669 | 662 | 667 | 4,500 |
| 2024/01/05 | 658 | 662 | 655 | 662 | 3,900 |
| 2024/01/04 | 640 | 657 | 640 | 653 | 7,400 |
| 2023/12/29 | 635 | 640 | 634 | 638 | 2,600 |
| 2023/12/28 | 635 | 635 | 630 | 634 | 3,100 |
| 2023/12/27 | 627 | 635 | 625 | 635 | 9,100 |
| 2023/12/26 | 628 | 631 | 627 | 627 | 8,000 |
| 2023/12/25 | 637 | 637 | 630 | 630 | 7,900 |
| 2023/12/22 | 633 | 634 | 629 | 630 | 7,500 |
| 2023/12/21 | 632 | 633 | 629 | 632 | 4,000 |
| 2023/12/20 | 627 | 634 | 627 | 632 | 6,100 |
| 2023/12/19 | 634 | 634 | 628 | 628 | 7,400 |
| 2023/12/18 | 643 | 643 | 632 | 634 | 6,300 |
| 2023/12/15 | 642 | 643 | 640 | 642 | 3,700 |
| 2023/12/14 | 648 | 648 | 643 | 645 | 2,900 |
| 2023/12/13 | 649 | 650 | 648 | 648 | 2,300 |
| 2023/12/12 | 654 | 654 | 650 | 650 | 3,600 |
| 2023/12/11 | 653 | 653 | 651 | 653 | 2,100 |
| 2023/12/08 | 655 | 655 | 652 | 652 | 1,100 |
| 2023/12/07 | 652 | 655 | 652 | 655 | 1,300 |
| 2023/12/06 | 651 | 658 | 651 | 655 | 1,400 |
| 2023/12/05 | 659 | 659 | 655 | 657 | 1,000 |
| 2023/12/04 | 658 | 660 | 657 | 659 | 8,400 |
| 2023/12/01 | 661 | 661 | 658 | 659 | 1,000 |
| 2023/11/30 | 652 | 657 | 652 | 657 | 1,200 |
| 2023/11/29 | 660 | 660 | 650 | 652 | 3,200 |
| 2023/11/28 | 655 | 659 | 655 | 657 | 900 |
| 2023/11/27 | 657 | 661 | 655 | 658 | 1,900 |
| 2023/11/24 | 659 | 660 | 657 | 657 | 4,000 |
| 2023/11/22 | 651 | 653 | 647 | 653 | 2,000 |
| 2023/11/21 | 646 | 647 | 643 | 647 | 2,700 |
| 2023/11/20 | 648 | 653 | 646 | 646 | 3,300 |
| 2023/11/17 | 645 | 652 | 645 | 648 | 4,100 |
| 2023/11/16 | 649 | 651 | 647 | 649 | 5,400 |
| 2023/11/15 | 652 | 655 | 652 | 653 | 2,700 |
| 2023/11/14 | 658 | 658 | 650 | 652 | 4,000 |
| 2023/11/13 | 659 | 659 | 654 | 658 | 4,100 |
| 2023/11/10 | 661 | 661 | 660 | 660 | 700 |
| 2023/11/09 | 657 | 661 | 656 | 661 | 1,700 |
| 2023/11/08 | 662 | 662 | 657 | 657 | 4,000 |
| 2023/11/07 | 665 | 665 | 660 | 661 | 1,300 |
| 2023/11/06 | 665 | 666 | 663 | 666 | 1,900 |
| 2023/11/02 | 663 | 667 | 663 | 665 | 800 |
| 2023/11/01 | 666 | 666 | 662 | 663 | 3,000 |
| 2023/10/31 | 660 | 666 | 660 | 666 | 900 |
| 2023/10/30 | 661 | 662 | 660 | 660 | 1,700 |
| 2023/10/27 | 658 | 661 | 658 | 661 | 1,100 |
| 2023/10/26 | 661 | 661 | 657 | 658 | 1,200 |
| 2023/10/25 | 664 | 664 | 660 | 662 | 3,600 |
| 2023/10/24 | 661 | 661 | 654 | 658 | 3,400 |
| 2023/10/23 | 667 | 667 | 658 | 661 | 2,800 |
| 2023/10/20 | 670 | 670 | 660 | 667 | 7,000 |
| 2023/10/19 | 671 | 671 | 670 | 670 | 700 |
| 2023/10/18 | 672 | 672 | 670 | 671 | 1,500 |
| 2023/10/17 | 670 | 670 | 669 | 670 | 1,700 |
| 2023/10/16 | 677 | 678 | 671 | 672 | 3,800 |
| 2023/10/13 | 679 | 682 | 671 | 671 | 3,200 |
| 2023/10/12 | 683 | 685 | 681 | 681 | 1,500 |
| 2023/10/11 | 684 | 684 | 679 | 680 | 8,500 |
| 2023/10/10 | 672 | 683 | 672 | 678 | 5,100 |
| 2023/10/06 | 674 | 674 | 663 | 672 | 5,800 |
| 2023/10/05 | 668 | 677 | 662 | 675 | 5,600 |
| 2023/10/04 | 679 | 680 | 668 | 668 | 7,700 |
| 2023/10/03 | 704 | 704 | 680 | 680 | 15,600 |
| 2023/10/02 | 717 | 721 | 705 | 708 | 7,800 |
| 2023/09/29 | 718 | 722 | 711 | 721 | 6,900 |
| 2023/09/28 | 716 | 728 | 713 | 718 | 26,900 |
| 2023/09/27 | 741 | 762 | 741 | 761 | 27,200 |
| 2023/09/26 | 737 | 741 | 735 | 740 | 18,800 |
| 2023/09/25 | 737 | 737 | 735 | 735 | 7,600 |
| 2023/09/22 | 734 | 737 | 732 | 737 | 6,500 |
| 2023/09/21 | 737 | 737 | 734 | 734 | 2,700 |
| 2023/09/20 | 736 | 737 | 733 | 737 | 5,900 |
| 2023/09/19 | 737 | 737 | 734 | 735 | 6,400 |
| 2023/09/15 | 737 | 737 | 732 | 737 | 13,500 |
| 2023/09/14 | 735 | 737 | 733 | 737 | 2,300 |
| 2023/09/13 | 735 | 737 | 731 | 737 | 7,900 |
| 2023/09/12 | 735 | 735 | 730 | 735 | 5,800 |
| 2023/09/11 | 731 | 735 | 731 | 735 | 8,500 |
| 2023/09/08 | 734 | 735 | 733 | 735 | 2,700 |
| 2023/09/07 | 736 | 736 | 734 | 736 | 3,200 |
| 2023/09/06 | 734 | 736 | 730 | 736 | 4,800 |
| 2023/09/05 | 735 | 735 | 730 | 735 | 6,300 |
| 2023/09/04 | 734 | 739 | 730 | 735 | 8,000 |
| 2023/09/01 | 725 | 727 | 719 | 727 | 4,700 |
| 2023/08/31 | 720 | 724 | 716 | 724 | 7,000 |
| 2023/08/30 | 714 | 726 | 712 | 720 | 5,700 |
| 2023/08/29 | 709 | 714 | 705 | 714 | 5,500 |
| 2023/08/28 | 714 | 714 | 710 | 710 | 3,300 |
| 2023/08/25 | 714 | 714 | 708 | 709 | 4,000 |
| 2023/08/24 | 712 | 712 | 707 | 707 | 4,800 |
| 2023/08/23 | 707 | 709 | 704 | 705 | 5,000 |
| 2023/08/22 | 712 | 712 | 706 | 707 | 3,500 |
| 2023/08/21 | 708 | 712 | 708 | 711 | 2,900 |
| 2023/08/18 | 711 | 713 | 708 | 708 | 2,700 |
| 2023/08/17 | 714 | 715 | 706 | 715 | 4,000 |
| 2023/08/16 | 710 | 715 | 709 | 715 | 3,200 |
| 2023/08/15 | 717 | 719 | 709 | 712 | 6,000 |
| 2023/08/14 | 725 | 726 | 710 | 717 | 12,400 |
| 2023/08/10 | 729 | 735 | 728 | 735 | 7,500 |
| 2023/08/09 | 730 | 730 | 723 | 723 | 5,000 |
| 2023/08/08 | 731 | 733 | 730 | 730 | 1,100 |
| 2023/08/07 | 730 | 732 | 730 | 731 | 700 |
| 2023/08/04 | 728 | 730 | 726 | 728 | 1,800 |
| 2023/08/03 | 730 | 731 | 728 | 729 | 2,100 |
| 2023/08/02 | 733 | 733 | 730 | 732 | 4,500 |
| 2023/08/01 | 733 | 733 | 730 | 730 | 2,400 |
| 2023/07/31 | 734 | 734 | 732 | 733 | 1,800 |
| 2023/07/28 | 733 | 734 | 731 | 732 | 3,100 |
| 2023/07/27 | 730 | 733 | 730 | 733 | 1,100 |
| 2023/07/26 | 730 | 730 | 728 | 730 | 1,500 |
| 2023/07/25 | 735 | 735 | 731 | 733 | 3,600 |
| 2023/07/24 | 733 | 735 | 726 | 735 | 6,300 |
| 2023/07/21 | 732 | 732 | 729 | 731 | 1,600 |
| 2023/07/20 | 734 | 734 | 730 | 731 | 2,500 |
| 2023/07/19 | 739 | 739 | 731 | 731 | 1,700 |
| 2023/07/18 | 731 | 737 | 731 | 733 | 800 |
| 2023/07/14 | 735 | 735 | 729 | 731 | 4,500 |
| 2023/07/13 | 736 | 738 | 730 | 732 | 1,700 |
| 2023/07/12 | 736 | 738 | 734 | 736 | 800 |
| 2023/07/11 | 739 | 739 | 733 | 733 | 3,500 |
| 2023/07/10 | 739 | 739 | 736 | 739 | 1,500 |
| 2023/07/07 | 733 | 737 | 733 | 735 | 4,100 |
| 2023/07/06 | 748 | 748 | 739 | 740 | 2,800 |
| 2023/07/05 | 737 | 747 | 737 | 745 | 4,300 |
| 2023/07/04 | 745 | 745 | 736 | 745 | 3,500 |
| 2023/07/03 | 732 | 739 | 732 | 736 | 2,900 |
| 2023/06/30 | 726 | 730 | 726 | 730 | 1,700 |
| 2023/06/29 | 733 | 733 | 730 | 730 | 2,400 |
| 2023/06/28 | 730 | 730 | 725 | 725 | 6,100 |