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 |
|---|---|---|---|---|---|
| 2026/01/08 | 833 | 968 | 823 | 968 | 215,900 |
| 2026/01/07 | 787 | 898 | 775 | 818 | 136,200 |
| 2026/01/06 | 780 | 782 | 773 | 774 | 13,900 |
| 2026/01/05 | 760 | 777 | 760 | 773 | 13,600 |
| 2025/12/30 | 749 | 755 | 746 | 755 | 19,100 |
| 2025/12/29 | 739 | 740 | 724 | 738 | 10,100 |
| 2025/12/26 | 719 | 719 | 702 | 715 | 13,700 |
| 2025/12/25 | 724 | 733 | 702 | 710 | 17,100 |
| 2025/12/24 | 750 | 750 | 739 | 739 | 20,700 |
| 2025/12/23 | 728 | 739 | 721 | 738 | 20,900 |
| 2025/12/22 | 709 | 716 | 706 | 713 | 32,400 |
| 2025/12/19 | 705 | 705 | 695 | 695 | 10,500 |
| 2025/12/18 | 703 | 703 | 692 | 695 | 11,000 |
| 2025/12/17 | 700 | 700 | 689 | 693 | 7,700 |
| 2025/12/16 | 698 | 700 | 677 | 690 | 12,700 |
| 2025/12/15 | 690 | 696 | 682 | 689 | 10,400 |
| 2025/12/12 | 683 | 683 | 675 | 680 | 13,700 |
| 2025/12/11 | 685 | 685 | 676 | 679 | 13,800 |
| 2025/12/10 | 679 | 679 | 669 | 675 | 8,000 |
| 2025/12/09 | 679 | 679 | 661 | 669 | 18,100 |
| 2025/12/08 | 660 | 682 | 655 | 680 | 32,000 |
| 2025/12/05 | 643 | 653 | 639 | 653 | 49,300 |
| 2025/12/04 | 641 | 645 | 641 | 643 | 6,000 |
| 2025/12/03 | 636 | 642 | 636 | 641 | 7,900 |
| 2025/12/02 | 637 | 638 | 634 | 635 | 1,300 |
| 2025/12/01 | 641 | 641 | 629 | 637 | 9,500 |
| 2025/11/28 | 635 | 642 | 632 | 641 | 11,400 |
| 2025/11/27 | 634 | 637 | 629 | 635 | 10,100 |
| 2025/11/26 | 625 | 632 | 620 | 632 | 8,600 |
| 2025/11/25 | 621 | 625 | 621 | 623 | 5,300 |
| 2025/11/21 | 609 | 625 | 609 | 625 | 4,900 |
| 2025/11/20 | 608 | 616 | 607 | 616 | 2,100 |
| 2025/11/19 | 611 | 611 | 600 | 606 | 11,300 |
| 2025/11/18 | 620 | 620 | 613 | 613 | 9,900 |
| 2025/11/17 | 619 | 625 | 619 | 625 | 10,100 |
| 2025/11/14 | 613 | 619 | 609 | 619 | 16,800 |
| 2025/11/13 | 612 | 617 | 612 | 616 | 10,100 |
| 2025/11/12 | 612 | 616 | 612 | 613 | 7,600 |
| 2025/11/11 | 605 | 611 | 603 | 611 | 14,300 |
| 2025/11/10 | 605 | 611 | 604 | 610 | 13,800 |
| 2025/11/07 | 607 | 609 | 607 | 609 | 8,400 |
| 2025/11/06 | 604 | 609 | 604 | 609 | 6,100 |
| 2025/11/05 | 603 | 607 | 602 | 603 | 3,800 |
| 2025/11/04 | 605 | 608 | 603 | 604 | 4,000 |
| 2025/10/31 | 605 | 605 | 603 | 603 | 9,900 |
| 2025/10/30 | 604 | 608 | 602 | 602 | 8,300 |
| 2025/10/29 | 604 | 612 | 603 | 603 | 14,700 |
| 2025/10/28 | 603 | 610 | 602 | 604 | 19,100 |
| 2025/10/27 | 597 | 603 | 597 | 603 | 10,900 |
| 2025/10/24 | 587 | 604 | 587 | 598 | 21,000 |
| 2025/10/23 | 584 | 587 | 582 | 587 | 3,800 |
| 2025/10/22 | 573 | 591 | 573 | 584 | 25,700 |
| 2025/10/21 | 575 | 575 | 573 | 573 | 2,500 |
| 2025/10/20 | 568 | 575 | 567 | 575 | 6,800 |
| 2025/10/17 | 565 | 570 | 561 | 569 | 4,300 |
| 2025/10/16 | 566 | 569 | 562 | 565 | 7,400 |
| 2025/10/15 | 560 | 566 | 560 | 566 | 4,300 |
| 2025/10/14 | 560 | 561 | 557 | 558 | 31,500 |
| 2025/10/10 | 564 | 564 | 558 | 558 | 7,100 |
| 2025/10/09 | 560 | 565 | 556 | 556 | 11,700 |
| 2025/10/08 | 554 | 559 | 554 | 555 | 3,700 |
| 2025/10/07 | 554 | 557 | 553 | 554 | 3,900 |
| 2025/10/06 | 553 | 555 | 553 | 553 | 2,700 |
| 2025/10/03 | 547 | 549 | 546 | 549 | 600 |
| 2025/10/02 | 547 | 553 | 546 | 550 | 8,100 |
| 2025/10/01 | 573 | 573 | 545 | 546 | 21,500 |
| 2025/09/30 | 578 | 578 | 575 | 575 | 1,100 |
| 2025/09/29 | 580 | 581 | 574 | 574 | 6,100 |
| 2025/09/26 | 571 | 579 | 571 | 579 | 8,900 |
| 2025/09/25 | 565 | 577 | 565 | 576 | 17,400 |
| 2025/09/24 | 567 | 574 | 563 | 571 | 13,100 |
| 2025/09/22 | 557 | 569 | 556 | 569 | 11,600 |
| 2025/09/19 | 557 | 557 | 556 | 557 | 9,800 |
| 2025/09/18 | 558 | 558 | 556 | 557 | 8,100 |
| 2025/09/17 | 559 | 559 | 557 | 559 | 5,500 |
| 2025/09/16 | 555 | 561 | 555 | 558 | 6,200 |
| 2025/09/12 | 559 | 559 | 555 | 555 | 2,000 |
| 2025/09/11 | 559 | 560 | 557 | 558 | 2,300 |
| 2025/09/10 | 555 | 559 | 553 | 559 | 4,400 |
| 2025/09/09 | 555 | 555 | 553 | 554 | 2,200 |
| 2025/09/08 | 554 | 555 | 552 | 554 | 4,300 |
| 2025/09/05 | 554 | 554 | 552 | 554 | 4,900 |
| 2025/09/04 | 552 | 555 | 552 | 555 | 1,100 |
| 2025/09/03 | 552 | 553 | 552 | 552 | 700 |
| 2025/09/02 | 555 | 555 | 551 | 551 | 5,600 |
| 2025/09/01 | 553 | 556 | 553 | 554 | 2,100 |
| 2025/08/29 | 553 | 556 | 552 | 552 | 5,100 |
| 2025/08/28 | 557 | 557 | 554 | 554 | 1,200 |
| 2025/08/27 | 556 | 556 | 555 | 555 | 2,700 |
| 2025/08/26 | 559 | 561 | 557 | 558 | 1,500 |
| 2025/08/25 | 555 | 562 | 555 | 557 | 11,200 |
| 2025/08/22 | 555 | 558 | 553 | 558 | 7,800 |
| 2025/08/21 | 555 | 555 | 553 | 555 | 2,300 |
| 2025/08/20 | 555 | 556 | 552 | 553 | 9,400 |
| 2025/08/19 | 555 | 557 | 552 | 555 | 4,200 |
| 2025/08/18 | 552 | 555 | 552 | 552 | 6,700 |
| 2025/08/15 | 553 | 553 | 550 | 552 | 1,000 |
| 2025/08/14 | 553 | 553 | 548 | 553 | 2,200 |
| 2025/08/13 | 552 | 553 | 549 | 553 | 3,400 |
| 2025/08/12 | 549 | 552 | 546 | 552 | 9,300 |
| 2025/08/08 | 548 | 550 | 546 | 550 | 2,800 |
| 2025/08/07 | 544 | 549 | 544 | 547 | 1,900 |
| 2025/08/06 | 548 | 549 | 545 | 546 | 3,500 |
| 2025/08/05 | 544 | 549 | 544 | 546 | 800 |
| 2025/08/04 | 546 | 546 | 540 | 542 | 4,500 |
| 2025/08/01 | 547 | 548 | 546 | 546 | 1,800 |
| 2025/07/31 | 549 | 549 | 544 | 545 | 2,100 |
| 2025/07/30 | 549 | 549 | 544 | 549 | 2,000 |
| 2025/07/29 | 550 | 550 | 546 | 549 | 900 |
| 2025/07/28 | 549 | 550 | 544 | 550 | 2,800 |
| 2025/07/25 | 552 | 552 | 546 | 549 | 3,900 |
| 2025/07/24 | 551 | 552 | 550 | 550 | 1,800 |
| 2025/07/23 | 546 | 550 | 546 | 550 | 7,400 |
| 2025/07/22 | 544 | 546 | 544 | 546 | 700 |
| 2025/07/18 | 547 | 547 | 543 | 546 | 1,700 |
| 2025/07/17 | 544 | 547 | 543 | 547 | 400 |
| 2025/07/16 | 540 | 547 | 540 | 546 | 2,700 |
| 2025/07/15 | 538 | 541 | 538 | 540 | 8,900 |
| 2025/07/14 | 539 | 540 | 538 | 540 | 3,000 |
| 2025/07/11 | 537 | 538 | 535 | 536 | 4,200 |
| 2025/07/10 | 538 | 539 | 537 | 538 | 700 |
| 2025/07/09 | 542 | 543 | 538 | 538 | 2,900 |
| 2025/07/08 | 542 | 542 | 540 | 542 | 1,600 |
| 2025/07/07 | 541 | 543 | 541 | 543 | 500 |
| 2025/07/04 | 542 | 544 | 542 | 544 | 4,600 |
| 2025/07/03 | 542 | 545 | 541 | 542 | 1,900 |
| 2025/07/02 | 540 | 542 | 538 | 542 | 2,500 |
| 2025/07/01 | 537 | 540 | 534 | 540 | 1,700 |
| 2025/06/30 | 539 | 540 | 538 | 539 | 2,600 |
| 2025/06/27 | 537 | 539 | 535 | 535 | 1,900 |
| 2025/06/26 | 539 | 540 | 537 | 537 | 3,800 |
| 2025/06/25 | 545 | 545 | 539 | 539 | 5,400 |
| 2025/06/24 | 542 | 546 | 542 | 543 | 1,400 |
| 2025/06/23 | 541 | 542 | 540 | 542 | 500 |
| 2025/06/20 | 543 | 543 | 540 | 540 | 800 |
| 2025/06/19 | 540 | 543 | 540 | 543 | 1,300 |
| 2025/06/18 | 539 | 546 | 539 | 539 | 3,300 |
| 2025/06/17 | 547 | 547 | 535 | 539 | 9,700 |
| 2025/06/16 | 544 | 545 | 540 | 545 | 1,000 |
| 2025/06/13 | 545 | 545 | 525 | 542 | 14,000 |
| 2025/06/12 | 542 | 548 | 541 | 544 | 5,100 |
| 2025/06/11 | 543 | 549 | 543 | 549 | 3,400 |
| 2025/06/10 | 548 | 548 | 543 | 545 | 3,300 |
| 2025/06/09 | 544 | 547 | 539 | 542 | 3,500 |
| 2025/06/06 | 545 | 547 | 542 | 544 | 2,800 |
| 2025/06/05 | 545 | 545 | 540 | 545 | 500 |
| 2025/06/04 | 543 | 546 | 543 | 545 | 1,300 |
| 2025/06/03 | 538 | 546 | 537 | 546 | 2,500 |
| 2025/06/02 | 541 | 541 | 535 | 539 | 2,700 |
| 2025/05/30 | 540 | 541 | 540 | 541 | 1,600 |
| 2025/05/29 | 545 | 550 | 541 | 541 | 5,400 |
| 2025/05/28 | 546 | 546 | 543 | 544 | 3,000 |
| 2025/05/27 | 546 | 549 | 542 | 549 | 1,400 |
| 2025/05/26 | 545 | 548 | 537 | 547 | 4,000 |
| 2025/05/23 | 549 | 549 | 546 | 549 | 4,400 |
| 2025/05/22 | 542 | 548 | 542 | 548 | 3,300 |
| 2025/05/21 | 551 | 551 | 544 | 549 | 3,000 |
| 2025/05/20 | 549 | 551 | 549 | 551 | 1,900 |
| 2025/05/19 | 545 | 549 | 545 | 549 | 1,100 |
| 2025/05/16 | 550 | 550 | 543 | 545 | 7,300 |
| 2025/05/15 | 539 | 549 | 539 | 548 | 4,700 |
| 2025/05/14 | 549 | 580 | 531 | 535 | 112,700 |
| 2025/05/13 | 544 | 555 | 541 | 552 | 12,700 |
| 2025/05/12 | 541 | 543 | 534 | 543 | 1,600 |
| 2025/05/09 | 538 | 539 | 535 | 537 | 2,300 |
| 2025/05/08 | 535 | 537 | 531 | 535 | 1,100 |
| 2025/05/07 | 535 | 540 | 535 | 540 | 900 |
| 2025/05/02 | 531 | 535 | 531 | 535 | 700 |
| 2025/05/01 | 529 | 531 | 528 | 531 | 1,600 |
| 2025/04/30 | 536 | 536 | 530 | 532 | 3,800 |
| 2025/04/28 | 536 | 542 | 531 | 536 | 6,000 |
| 2025/04/25 | 540 | 540 | 530 | 539 | 14,900 |
| 2025/04/24 | 517 | 526 | 517 | 526 | 1,600 |
| 2025/04/23 | 506 | 525 | 506 | 518 | 6,000 |
| 2025/04/22 | 504 | 506 | 504 | 505 | 600 |
| 2025/04/21 | 503 | 507 | 502 | 503 | 2,300 |
| 2025/04/18 | 507 | 508 | 501 | 501 | 2,300 |
| 2025/04/17 | 508 | 509 | 506 | 506 | 600 |
| 2025/04/16 | 503 | 508 | 503 | 504 | 600 |
| 2025/04/15 | 511 | 511 | 505 | 505 | 3,000 |
| 2025/04/14 | 495 | 545 | 495 | 515 | 56,000 |
| 2025/04/11 | 490 | 492 | 487 | 492 | 2,300 |
| 2025/04/10 | 499 | 502 | 495 | 495 | 6,400 |
| 2025/04/09 | 479 | 491 | 473 | 491 | 5,700 |
| 2025/04/08 | 479 | 501 | 470 | 488 | 23,700 |
| 2025/04/07 | 478 | 478 | 456 | 475 | 10,500 |
| 2025/04/04 | 498 | 499 | 490 | 492 | 7,200 |
| 2025/04/03 | 514 | 514 | 500 | 505 | 4,100 |
| 2025/04/02 | 513 | 516 | 511 | 515 | 1,900 |
| 2025/04/01 | 513 | 513 | 511 | 512 | 4,200 |
| 2025/03/31 | 524 | 524 | 510 | 512 | 8,400 |
| 2025/03/28 | 520 | 539 | 520 | 526 | 7,700 |
| 2025/03/27 | 555 | 555 | 546 | 546 | 3,200 |
| 2025/03/26 | 552 | 555 | 548 | 553 | 3,000 |
| 2025/03/25 | 549 | 553 | 544 | 547 | 8,000 |
| 2025/03/24 | 544 | 545 | 541 | 545 | 3,000 |
| 2025/03/21 | 541 | 545 | 538 | 543 | 2,900 |
| 2025/03/19 | 538 | 543 | 537 | 542 | 2,700 |
| 2025/03/18 | 538 | 540 | 538 | 538 | 7,800 |
| 2025/03/17 | 537 | 538 | 534 | 538 | 3,000 |