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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 536 | 539 | 535 | 536 | 1,900 |
| 2025/03/13 | 535 | 539 | 533 | 535 | 2,400 |
| 2025/03/12 | 533 | 536 | 531 | 535 | 1,900 |
| 2025/03/11 | 536 | 540 | 531 | 531 | 12,700 |
| 2025/03/10 | 528 | 528 | 525 | 526 | 2,500 |
| 2025/03/07 | 525 | 528 | 525 | 525 | 2,500 |
| 2025/03/06 | 530 | 530 | 526 | 526 | 200 |
| 2025/03/05 | 526 | 526 | 523 | 524 | 2,400 |
| 2025/03/04 | 526 | 526 | 524 | 524 | 1,300 |
| 2025/03/03 | 526 | 530 | 526 | 530 | 2,000 |
| 2025/02/28 | 527 | 528 | 523 | 527 | 2,800 |
| 2025/02/27 | 530 | 530 | 525 | 527 | 2,100 |
| 2025/02/26 | 529 | 529 | 525 | 527 | 2,900 |
| 2025/02/25 | 536 | 536 | 528 | 529 | 12,100 |
| 2025/02/21 | 536 | 537 | 532 | 537 | 2,500 |
| 2025/02/20 | 537 | 537 | 534 | 534 | 1,000 |
| 2025/02/19 | 536 | 538 | 535 | 537 | 1,300 |
| 2025/02/18 | 529 | 541 | 529 | 536 | 2,700 |
| 2025/02/17 | 535 | 535 | 526 | 532 | 5,200 |
| 2025/02/14 | 533 | 538 | 528 | 533 | 4,400 |
| 2025/02/13 | 523 | 539 | 520 | 538 | 9,300 |
| 2025/02/12 | 524 | 525 | 517 | 521 | 14,200 |
| 2025/02/10 | 508 | 530 | 508 | 526 | 22,000 |
| 2025/02/07 | 504 | 510 | 504 | 506 | 4,200 |
| 2025/02/06 | 507 | 507 | 505 | 505 | 1,000 |
| 2025/02/05 | 505 | 506 | 505 | 505 | 600 |
| 2025/02/04 | 507 | 507 | 504 | 504 | 2,300 |
| 2025/02/03 | 507 | 508 | 506 | 508 | 2,300 |
| 2025/01/31 | 506 | 507 | 506 | 507 | 2,300 |
| 2025/01/30 | 508 | 508 | 506 | 506 | 1,200 |
| 2025/01/29 | 506 | 509 | 506 | 508 | 2,200 |
| 2025/01/28 | 505 | 508 | 505 | 508 | 1,900 |
| 2025/01/27 | 504 | 508 | 502 | 505 | 3,100 |
| 2025/01/24 | 507 | 507 | 504 | 504 | 3,600 |
| 2025/01/23 | 503 | 504 | 502 | 504 | 1,900 |
| 2025/01/22 | 502 | 504 | 502 | 502 | 2,200 |
| 2025/01/21 | 504 | 505 | 502 | 503 | 1,500 |
| 2025/01/20 | 502 | 505 | 502 | 504 | 2,500 |
| 2025/01/17 | 507 | 507 | 502 | 502 | 1,300 |
| 2025/01/16 | 511 | 511 | 510 | 510 | 300 |
| 2025/01/15 | 506 | 512 | 503 | 512 | 2,700 |
| 2025/01/14 | 501 | 504 | 500 | 501 | 2,800 |
| 2025/01/10 | 515 | 515 | 501 | 505 | 8,200 |
| 2025/01/09 | 520 | 520 | 515 | 516 | 2,300 |
| 2025/01/08 | 506 | 520 | 506 | 517 | 8,100 |
| 2025/01/07 | 505 | 509 | 504 | 506 | 3,000 |
| 2025/01/06 | 500 | 505 | 499 | 505 | 5,500 |
| 2024/12/30 | 497 | 498 | 494 | 497 | 4,600 |
| 2024/12/27 | 495 | 496 | 492 | 494 | 4,000 |
| 2024/12/26 | 488 | 495 | 486 | 495 | 40,800 |
| 2024/12/25 | 491 | 491 | 486 | 486 | 13,800 |
| 2024/12/24 | 493 | 493 | 488 | 490 | 17,600 |
| 2024/12/23 | 495 | 496 | 490 | 491 | 38,100 |
| 2024/12/20 | 496 | 497 | 495 | 496 | 7,200 |
| 2024/12/19 | 502 | 502 | 495 | 496 | 32,800 |
| 2024/12/18 | 504 | 506 | 503 | 503 | 12,100 |
| 2024/12/17 | 507 | 508 | 505 | 505 | 8,400 |
| 2024/12/16 | 508 | 510 | 506 | 507 | 7,600 |
| 2024/12/13 | 510 | 511 | 506 | 511 | 29,100 |
| 2024/12/12 | 519 | 519 | 510 | 510 | 11,900 |
| 2024/12/11 | 525 | 525 | 516 | 519 | 28,000 |
| 2024/12/10 | 528 | 528 | 525 | 525 | 5,600 |
| 2024/12/09 | 530 | 530 | 525 | 527 | 4,800 |
| 2024/12/06 | 530 | 533 | 529 | 531 | 3,000 |
| 2024/12/05 | 530 | 535 | 530 | 530 | 7,400 |
| 2024/12/04 | 533 | 534 | 531 | 531 | 2,600 |
| 2024/12/03 | 534 | 534 | 530 | 533 | 3,400 |
| 2024/12/02 | 533 | 534 | 531 | 534 | 3,900 |
| 2024/11/29 | 535 | 536 | 533 | 533 | 4,100 |
| 2024/11/28 | 535 | 536 | 535 | 535 | 1,200 |
| 2024/11/27 | 536 | 536 | 535 | 535 | 1,200 |
| 2024/11/26 | 538 | 538 | 535 | 537 | 7,800 |
| 2024/11/25 | 541 | 541 | 538 | 538 | 4,600 |
| 2024/11/22 | 540 | 540 | 537 | 538 | 3,400 |
| 2024/11/21 | 538 | 540 | 538 | 538 | 2,100 |
| 2024/11/20 | 538 | 541 | 538 | 539 | 1,500 |
| 2024/11/19 | 537 | 539 | 534 | 539 | 2,700 |
| 2024/11/18 | 533 | 537 | 533 | 537 | 7,100 |
| 2024/11/15 | 533 | 539 | 533 | 534 | 2,700 |
| 2024/11/14 | 531 | 534 | 530 | 534 | 3,500 |
| 2024/11/13 | 531 | 532 | 531 | 531 | 1,600 |
| 2024/11/12 | 531 | 538 | 531 | 533 | 4,100 |
| 2024/11/11 | 539 | 543 | 522 | 528 | 12,500 |
| 2024/11/08 | 542 | 542 | 539 | 539 | 4,100 |
| 2024/11/07 | 542 | 545 | 541 | 545 | 2,100 |
| 2024/11/06 | 540 | 543 | 540 | 541 | 1,900 |
| 2024/11/05 | 541 | 543 | 540 | 542 | 1,800 |
| 2024/11/01 | 541 | 546 | 540 | 540 | 4,700 |
| 2024/10/31 | 544 | 544 | 541 | 541 | 2,800 |
| 2024/10/30 | 545 | 547 | 544 | 545 | 3,800 |
| 2024/10/29 | 545 | 546 | 545 | 545 | 1,100 |
| 2024/10/28 | 545 | 546 | 544 | 544 | 400 |
| 2024/10/25 | 550 | 550 | 545 | 545 | 3,700 |
| 2024/10/24 | 546 | 550 | 541 | 550 | 3,100 |
| 2024/10/23 | 546 | 546 | 546 | 546 | 1,300 |
| 2024/10/22 | 549 | 549 | 547 | 547 | 400 |
| 2024/10/21 | 546 | 549 | 545 | 549 | 800 |
| 2024/10/18 | 550 | 550 | 547 | 547 | 1,500 |
| 2024/10/17 | 542 | 547 | 541 | 547 | 4,100 |
| 2024/10/16 | 541 | 544 | 541 | 541 | 4,300 |