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 |
|---|---|---|---|---|---|
| 2024/07/26 | 609 | 611 | 609 | 610 | 3,200 |
| 2024/07/25 | 610 | 611 | 609 | 609 | 3,900 |
| 2024/07/24 | 614 | 614 | 611 | 613 | 2,000 |
| 2024/07/23 | 612 | 614 | 611 | 612 | 3,500 |
| 2024/07/22 | 611 | 613 | 611 | 611 | 2,800 |
| 2024/07/19 | 613 | 614 | 612 | 613 | 19,300 |
| 2024/07/18 | 616 | 616 | 613 | 615 | 1,400 |
| 2024/07/17 | 613 | 615 | 610 | 615 | 10,500 |
| 2024/07/16 | 614 | 614 | 612 | 613 | 2,700 |
| 2024/07/12 | 613 | 614 | 611 | 613 | 3,400 |
| 2024/07/11 | 610 | 614 | 610 | 613 | 4,200 |
| 2024/07/10 | 612 | 612 | 610 | 610 | 2,200 |
| 2024/07/09 | 616 | 619 | 606 | 612 | 8,600 |
| 2024/07/08 | 615 | 618 | 613 | 618 | 1,800 |
| 2024/07/05 | 617 | 618 | 615 | 617 | 1,000 |
| 2024/07/04 | 615 | 619 | 614 | 617 | 1,600 |
| 2024/07/03 | 613 | 615 | 612 | 614 | 2,700 |
| 2024/07/02 | 615 | 615 | 614 | 614 | 2,500 |
| 2024/07/01 | 617 | 619 | 615 | 615 | 2,800 |
| 2024/06/28 | 620 | 621 | 617 | 618 | 7,300 |
| 2024/06/27 | 613 | 617 | 611 | 617 | 4,200 |
| 2024/06/26 | 609 | 617 | 608 | 613 | 5,700 |
| 2024/06/25 | 611 | 611 | 608 | 609 | 4,500 |
| 2024/06/24 | 607 | 610 | 607 | 609 | 2,600 |
| 2024/06/21 | 609 | 610 | 607 | 608 | 1,400 |
| 2024/06/20 | 608 | 610 | 608 | 609 | 2,200 |
| 2024/06/19 | 607 | 609 | 607 | 608 | 2,100 |
| 2024/06/18 | 612 | 615 | 606 | 607 | 6,400 |
| 2024/06/17 | 612 | 615 | 610 | 614 | 2,100 |
| 2024/06/14 | 613 | 615 | 610 | 613 | 1,500 |
| 2024/06/13 | 607 | 626 | 606 | 614 | 11,200 |
| 2024/06/12 | 608 | 608 | 606 | 606 | 1,600 |
| 2024/06/11 | 610 | 610 | 606 | 608 | 2,700 |
| 2024/06/10 | 608 | 610 | 604 | 607 | 13,300 |
| 2024/06/07 | 608 | 609 | 606 | 606 | 1,700 |
| 2024/06/06 | 607 | 608 | 607 | 608 | 1,200 |
| 2024/06/05 | 607 | 608 | 607 | 608 | 1,000 |
| 2024/06/04 | 608 | 608 | 607 | 608 | 1,200 |
| 2024/06/03 | 606 | 607 | 606 | 607 | 900 |
| 2024/05/31 | 606 | 608 | 604 | 605 | 1,300 |
| 2024/05/30 | 607 | 607 | 604 | 605 | 1,200 |
| 2024/05/29 | 605 | 606 | 605 | 605 | 2,200 |
| 2024/05/28 | 605 | 608 | 605 | 607 | 2,200 |
| 2024/05/27 | 607 | 609 | 605 | 608 | 4,900 |
| 2024/05/24 | 613 | 613 | 607 | 607 | 3,700 |
| 2024/05/23 | 610 | 613 | 609 | 613 | 2,700 |
| 2024/05/22 | 610 | 610 | 608 | 610 | 1,100 |
| 2024/05/21 | 607 | 611 | 607 | 608 | 2,800 |
| 2024/05/20 | 608 | 610 | 607 | 610 | 1,500 |
| 2024/05/17 | 605 | 610 | 605 | 610 | 1,600 |
| 2024/05/16 | 605 | 609 | 605 | 606 | 1,300 |
| 2024/05/15 | 610 | 610 | 605 | 605 | 6,500 |
| 2024/05/14 | 610 | 613 | 609 | 611 | 5,600 |
| 2024/05/13 | 604 | 610 | 604 | 607 | 3,900 |
| 2024/05/10 | 608 | 608 | 605 | 605 | 1,700 |
| 2024/05/09 | 606 | 609 | 605 | 606 | 1,000 |
| 2024/05/08 | 605 | 610 | 605 | 606 | 2,300 |
| 2024/05/07 | 606 | 608 | 605 | 605 | 3,600 |
| 2024/05/02 | 607 | 608 | 605 | 606 | 5,100 |
| 2024/05/01 | 610 | 610 | 607 | 607 | 3,300 |
| 2024/04/30 | 611 | 614 | 604 | 611 | 10,700 |
| 2024/04/26 | 614 | 617 | 614 | 614 | 1,700 |
| 2024/04/25 | 617 | 617 | 614 | 615 | 3,600 |
| 2024/04/24 | 616 | 616 | 613 | 614 | 1,900 |
| 2024/04/23 | 612 | 614 | 611 | 614 | 2,600 |
| 2024/04/22 | 613 | 615 | 611 | 612 | 6,800 |
| 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 |