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 |
---|---|---|---|---|---|
1983/12/28 | 124 | 124 | 123 | 124 | 41,000 |
1983/12/27 | 124 | 124 | 123 | 123 | 66,000 |
1983/12/26 | 125 | 125 | 123 | 125 | 36,000 |
1983/12/24 | 125 | 125 | 123 | 123 | 134,000 |
1983/12/23 | 125 | 125 | 123 | 125 | 60,000 |
1983/12/22 | 125 | 129 | 123 | 129 | 104,000 |
1983/12/21 | 125 | 125 | 122 | 122 | 331,000 |
1983/12/20 | 125 | 125 | 124 | 125 | 32,000 |
1983/12/19 | 123 | 125 | 123 | 125 | 28,000 |
1983/12/17 | 125 | 125 | 125 | 125 | 46,000 |
1983/12/16 | 125 | 125 | 125 | 125 | 4,000 |
1983/12/15 | 129 | 129 | 124 | 129 | 42,000 |
1983/12/14 | 129 | 129 | 129 | 129 | 14,000 |
1983/12/13 | 124 | 125 | 124 | 124 | 96,000 |
1983/12/12 | 126 | 130 | 123 | 123 | 51,000 |
1983/12/09 | 128 | 129 | 126 | 126 | 68,000 |
1983/12/08 | 129 | 129 | 128 | 128 | 62,000 |
1983/12/07 | 129 | 130 | 129 | 129 | 27,000 |
1983/12/06 | 130 | 131 | 129 | 129 | 36,000 |
1983/12/05 | 131 | 131 | 130 | 130 | 69,000 |
1983/12/03 | 131 | 132 | 131 | 131 | 37,000 |
1983/12/02 | 132 | 132 | 131 | 131 | 39,000 |
1983/12/01 | 131 | 131 | 131 | 131 | 39,000 |
1983/11/30 | 133 | 133 | 130 | 130 | 50,000 |
1983/11/29 | 135 | 135 | 133 | 134 | 30,000 |
1983/11/28 | 136 | 136 | 135 | 135 | 47,000 |
1983/11/26 | 136 | 137 | 136 | 136 | 17,000 |
1983/11/25 | 136 | 138 | 136 | 136 | 26,000 |
1983/11/24 | 136 | 140 | 135 | 140 | 29,000 |
1983/11/22 | 136 | 140 | 135 | 135 | 22,000 |
1983/11/21 | 140 | 140 | 135 | 135 | 50,000 |
1983/11/19 | 134 | 135 | 134 | 135 | 21,000 |
1983/11/18 | 136 | 136 | 134 | 134 | 82,000 |
1983/11/17 | 136 | 136 | 135 | 136 | 67,000 |
1983/11/16 | 137 | 137 | 136 | 136 | 46,000 |
1983/11/15 | 137 | 137 | 136 | 136 | 51,000 |
1983/11/14 | 138 | 138 | 135 | 136 | 89,000 |
1983/11/11 | 140 | 143 | 138 | 138 | 64,000 |
1983/11/10 | 143 | 143 | 141 | 141 | 28,000 |
1983/11/09 | 142 | 145 | 141 | 142 | 47,000 |
1983/11/08 | 145 | 145 | 140 | 140 | 85,000 |
1983/11/07 | 146 | 146 | 141 | 141 | 64,000 |
1983/11/05 | 140 | 146 | 140 | 146 | 36,000 |
1983/11/04 | 139 | 140 | 138 | 139 | 29,000 |
1983/11/01 | 137 | 138 | 137 | 138 | 66,000 |
1983/10/31 | 137 | 138 | 137 | 137 | 52,000 |
1983/10/29 | 134 | 138 | 134 | 138 | 32,000 |
1983/10/28 | 137 | 138 | 132 | 132 | 182,000 |
1983/10/27 | 140 | 141 | 138 | 138 | 66,000 |
1983/10/26 | 144 | 144 | 140 | 140 | 84,000 |
1983/10/25 | 147 | 147 | 145 | 146 | 41,000 |
1983/10/24 | 149 | 150 | 148 | 148 | 35,000 |
1983/10/22 | 150 | 150 | 149 | 149 | 114,000 |
1983/10/21 | 148 | 150 | 148 | 149 | 120,000 |
1983/10/20 | 149 | 150 | 148 | 148 | 147,000 |
1983/10/19 | 150 | 150 | 148 | 148 | 119,000 |
1983/10/18 | 148 | 150 | 147 | 147 | 290,000 |
1983/10/17 | 156 | 156 | 149 | 149 | 232,000 |
1983/10/15 | 156 | 157 | 153 | 156 | 479,000 |
1983/10/14 | 152 | 159 | 151 | 153 | 1,937,000 |
1983/10/13 | 143 | 152 | 143 | 147 | 659,000 |
1983/10/12 | 142 | 142 | 135 | 140 | 58,000 |
1983/10/11 | 141 | 144 | 137 | 143 | 126,000 |
1983/10/07 | 132 | 145 | 132 | 145 | 132,000 |
1983/10/06 | 135 | 136 | 132 | 136 | 96,000 |
1983/10/05 | 135 | 138 | 132 | 135 | 123,000 |
1983/10/04 | 148 | 149 | 140 | 140 | 247,000 |
1983/10/03 | 147 | 149 | 145 | 149 | 480,000 |
1983/10/01 | 138 | 149 | 138 | 145 | 516,000 |
1983/09/30 | 135 | 138 | 131 | 137 | 216,000 |
1983/09/29 | 125 | 139 | 125 | 139 | 140,000 |
1983/09/28 | 123 | 124 | 121 | 124 | 105,000 |
1983/09/27 | 124 | 124 | 123 | 123 | 43,000 |
1983/09/26 | 123 | 125 | 123 | 124 | 53,000 |
1983/09/24 | 125 | 125 | 123 | 123 | 18,000 |
1983/09/22 | 123 | 125 | 122 | 123 | 57,000 |
1983/09/21 | 122 | 123 | 121 | 122 | 27,000 |
1983/09/20 | 122 | 122 | 121 | 121 | 39,000 |
1983/09/19 | 123 | 123 | 121 | 121 | 31,000 |
1983/09/17 | 124 | 124 | 123 | 123 | 19,000 |
1983/09/16 | 123 | 125 | 121 | 124 | 40,000 |
1983/09/14 | 124 | 125 | 123 | 123 | 42,000 |
1983/09/13 | 121 | 121 | 121 | 121 | 46,000 |
1983/09/12 | 124 | 125 | 121 | 123 | 9,000 |
1983/09/09 | 123 | 124 | 121 | 121 | 38,000 |
1983/09/08 | 122 | 125 | 122 | 123 | 20,000 |
1983/09/07 | 123 | 123 | 121 | 121 | 43,000 |
1983/09/06 | 123 | 125 | 123 | 123 | 63,000 |
1983/09/05 | 125 | 125 | 123 | 123 | 65,000 |
1983/09/03 | 125 | 125 | 125 | 125 | 32,000 |
1983/09/02 | 125 | 129 | 123 | 123 | 61,000 |
1983/09/01 | 129 | 129 | 124 | 124 | 47,000 |
1983/08/31 | 123 | 129 | 123 | 129 | 22,000 |
1983/08/30 | 120 | 125 | 120 | 123 | 65,000 |
1983/08/29 | 123 | 123 | 120 | 120 | 14,000 |
1983/08/27 | 118 | 123 | 118 | 123 | 37,000 |
1983/08/26 | 121 | 121 | 116 | 116 | 189,000 |
1983/08/25 | 123 | 123 | 120 | 120 | 44,000 |
1983/08/24 | 123 | 123 | 120 | 120 | 97,000 |
1983/08/23 | 123 | 123 | 123 | 123 | 38,000 |
1983/08/22 | 123 | 125 | 123 | 123 | 71,000 |
1983/08/20 | 123 | 124 | 123 | 123 | 27,000 |
1983/08/19 | 122 | 123 | 122 | 123 | 41,000 |
1983/08/18 | 122 | 123 | 122 | 122 | 109,000 |
1983/08/17 | 124 | 125 | 122 | 122 | 42,000 |
1983/08/16 | 126 | 126 | 124 | 124 | 24,000 |
1983/08/15 | 126 | 127 | 126 | 127 | 16,000 |
1983/08/12 | 126 | 128 | 125 | 125 | 9,000 |
1983/08/11 | 128 | 128 | 123 | 125 | 61,000 |
1983/08/10 | 128 | 129 | 128 | 128 | 86,000 |
1983/08/09 | 128 | 128 | 128 | 128 | 33,000 |
1983/08/08 | 129 | 130 | 128 | 128 | 83,000 |
1983/08/06 | 128 | 130 | 128 | 128 | 69,000 |
1983/08/05 | 130 | 131 | 128 | 128 | 40,000 |
1983/08/04 | 137 | 137 | 126 | 127 | 145,000 |
1983/08/03 | 140 | 142 | 136 | 136 | 172,000 |
1983/08/02 | 141 | 145 | 140 | 140 | 178,000 |
1983/08/01 | 140 | 145 | 140 | 141 | 177,000 |
1983/07/30 | 148 | 150 | 140 | 140 | 225,000 |
1983/07/29 | 158 | 159 | 145 | 148 | 1,497,000 |
1983/07/28 | 147 | 157 | 147 | 154 | 2,942,000 |
1983/07/27 | 140 | 142 | 136 | 137 | 923,000 |
1983/07/26 | 120 | 135 | 120 | 135 | 714,000 |
1983/07/25 | 123 | 123 | 119 | 120 | 128,000 |
1983/07/23 | 123 | 123 | 120 | 122 | 154,000 |
1983/07/22 | 120 | 124 | 120 | 123 | 129,000 |
1983/07/21 | 115 | 116 | 115 | 116 | 44,000 |
1983/07/20 | 115 | 115 | 113 | 114 | 91,000 |
1983/07/19 | 113 | 113 | 113 | 113 | 70,000 |
1983/07/18 | 113 | 114 | 113 | 113 | 45,000 |
1983/07/15 | 114 | 115 | 113 | 113 | 28,000 |
1983/07/14 | 113 | 114 | 113 | 114 | 71,000 |
1983/07/13 | 114 | 114 | 113 | 113 | 41,000 |
1983/07/12 | 113 | 114 | 113 | 113 | 120,000 |
1983/07/09 | 113 | 113 | 113 | 113 | 34,000 |
1983/07/08 | 114 | 114 | 113 | 113 | 24,000 |
1983/07/07 | 113 | 113 | 112 | 113 | 30,000 |
1983/07/06 | 113 | 114 | 112 | 112 | 42,000 |
1983/07/05 | 114 | 114 | 113 | 114 | 36,000 |
1983/07/04 | 113 | 114 | 113 | 114 | 20,000 |
1983/07/02 | 112 | 113 | 112 | 113 | 24,000 |
1983/07/01 | 112 | 113 | 111 | 112 | 46,000 |
1983/06/30 | 112 | 115 | 111 | 111 | 94,000 |
1983/06/29 | 114 | 114 | 113 | 114 | 11,000 |
1983/06/28 | 114 | 115 | 113 | 115 | 42,000 |
1983/06/27 | 114 | 114 | 114 | 114 | 17,000 |
1983/06/25 | 116 | 116 | 113 | 114 | 34,000 |
1983/06/24 | 113 | 113 | 112 | 113 | 170,000 |
1983/06/23 | 113 | 113 | 112 | 112 | 35,000 |
1983/06/22 | 113 | 115 | 113 | 115 | 22,000 |
1983/06/21 | 115 | 115 | 113 | 115 | 33,000 |
1983/06/20 | 115 | 115 | 115 | 115 | 45,000 |
1983/06/17 | 114 | 114 | 111 | 111 | 66,000 |
1983/06/16 | 113 | 115 | 113 | 113 | 32,000 |
1983/06/14 | 113 | 113 | 113 | 113 | 11,000 |
1983/06/13 | 113 | 118 | 111 | 111 | 127,000 |
1983/06/10 | 114 | 114 | 113 | 114 | 16,000 |
1983/06/09 | 117 | 117 | 113 | 113 | 44,000 |
1983/06/08 | 117 | 119 | 117 | 118 | 60,000 |
1983/06/07 | 113 | 119 | 113 | 119 | 76,000 |
1983/06/06 | 113 | 113 | 112 | 112 | 61,000 |
1983/06/04 | 112 | 113 | 112 | 112 | 53,000 |
1983/06/03 | 113 | 115 | 111 | 112 | 117,000 |
1983/06/02 | 112 | 112 | 110 | 110 | 102,000 |
1983/06/01 | 113 | 113 | 112 | 112 | 96,000 |
1983/05/31 | 113 | 113 | 113 | 113 | 57,000 |
1983/05/30 | 113 | 114 | 113 | 113 | 61,000 |
1983/05/28 | 113 | 114 | 113 | 113 | 85,000 |
1983/05/27 | 113 | 114 | 113 | 114 | 51,000 |
1983/05/26 | 113 | 113 | 112 | 112 | 28,000 |
1983/05/25 | 112 | 113 | 112 | 113 | 28,000 |
1983/05/24 | 113 | 113 | 112 | 112 | 27,000 |
1983/05/23 | 112 | 113 | 112 | 112 | 43,000 |
1983/05/20 | 112 | 113 | 111 | 113 | 66,000 |
1983/05/19 | 112 | 115 | 111 | 112 | 97,000 |
1983/05/18 | 111 | 115 | 111 | 111 | 45,000 |
1983/05/17 | 116 | 116 | 113 | 115 | 132,000 |
1983/05/16 | 113 | 117 | 111 | 117 | 93,000 |
1983/05/14 | 115 | 117 | 113 | 117 | 72,000 |
1983/05/13 | 115 | 115 | 114 | 115 | 33,000 |
1983/05/12 | 115 | 116 | 113 | 115 | 71,000 |
1983/05/11 | 111 | 113 | 111 | 113 | 102,000 |
1983/05/10 | 116 | 116 | 110 | 111 | 152,000 |
1983/05/09 | 116 | 116 | 115 | 115 | 77,000 |
1983/05/07 | 116 | 117 | 116 | 116 | 20,000 |
1983/05/06 | 115 | 116 | 115 | 116 | 37,000 |
1983/05/04 | 115 | 115 | 115 | 115 | 35,000 |
1983/05/02 | 117 | 117 | 116 | 116 | 37,000 |
1983/04/30 | 118 | 118 | 117 | 117 | 40,000 |
1983/04/28 | 118 | 120 | 117 | 118 | 36,000 |
1983/04/27 | 120 | 121 | 116 | 117 | 106,000 |
1983/04/26 | 115 | 121 | 115 | 121 | 119,000 |
1983/04/25 | 114 | 115 | 114 | 114 | 241,000 |
1983/04/23 | 115 | 115 | 114 | 114 | 44,000 |
1983/04/22 | 114 | 114 | 113 | 114 | 88,000 |
1983/04/21 | 113 | 115 | 113 | 115 | 106,000 |
1983/04/20 | 117 | 117 | 114 | 114 | 44,000 |
1983/04/19 | 118 | 118 | 118 | 118 | 16,000 |
1983/04/18 | 116 | 118 | 113 | 118 | 45,000 |
1983/04/15 | 116 | 119 | 116 | 116 | 16,000 |
1983/04/14 | 115 | 120 | 115 | 119 | 11,000 |
1983/04/13 | 115 | 115 | 113 | 115 | 62,000 |
1983/04/12 | 117 | 117 | 113 | 113 | 97,000 |
1983/04/11 | 118 | 118 | 117 | 117 | 62,000 |
1983/04/09 | 119 | 119 | 118 | 119 | 50,000 |
1983/04/08 | 119 | 119 | 119 | 119 | 45,000 |
1983/04/07 | 121 | 124 | 118 | 118 | 96,000 |
1983/04/06 | 119 | 120 | 118 | 120 | 21,000 |
1983/04/05 | 117 | 118 | 117 | 118 | 25,000 |
1983/04/04 | 124 | 124 | 116 | 116 | 72,000 |
1983/04/02 | 123 | 123 | 119 | 119 | 59,000 |
1983/04/01 | 120 | 120 | 118 | 118 | 55,000 |
1983/03/31 | 121 | 125 | 117 | 125 | 106,000 |
1983/03/30 | 122 | 122 | 120 | 120 | 79,000 |
1983/03/29 | 125 | 125 | 116 | 117 | 78,000 |
1983/03/28 | 120 | 120 | 115 | 120 | 54,000 |
1983/03/26 | 114 | 115 | 113 | 115 | 166,000 |
1983/03/25 | 117 | 117 | 112 | 115 | 149,000 |
1983/03/24 | 116 | 120 | 110 | 112 | 137,000 |
1983/03/23 | 114 | 120 | 114 | 116 | 106,000 |
1983/03/22 | 121 | 123 | 118 | 118 | 72,000 |
1983/03/18 | 125 | 125 | 122 | 122 | 106,000 |
1983/03/17 | 125 | 130 | 125 | 125 | 51,000 |
1983/03/16 | 130 | 130 | 123 | 123 | 97,000 |
1983/03/15 | 122 | 126 | 122 | 122 | 145,000 |
1983/03/14 | 127 | 127 | 116 | 120 | 203,000 |
1983/03/12 | 133 | 135 | 130 | 131 | 97,000 |
1983/03/11 | 140 | 140 | 135 | 135 | 158,000 |
1983/03/10 | 142 | 143 | 137 | 138 | 445,000 |
1983/03/09 | 137 | 143 | 137 | 139 | 842,000 |
1983/03/08 | 130 | 130 | 129 | 130 | 159,000 |
1983/03/07 | 128 | 131 | 128 | 129 | 200,000 |
1983/03/05 | 135 | 135 | 126 | 128 | 261,000 |
1983/03/04 | 131 | 138 | 131 | 131 | 434,000 |
1983/03/03 | 143 | 145 | 131 | 131 | 1,505,000 |
1983/03/02 | 133 | 143 | 129 | 139 | 2,670,000 |
1983/03/01 | 120 | 128 | 117 | 128 | 1,155,000 |
1983/02/28 | 117 | 120 | 115 | 119 | 204,000 |
1983/02/26 | 114 | 115 | 114 | 115 | 125,000 |
1983/02/25 | 118 | 120 | 112 | 113 | 262,000 |
1983/02/24 | 120 | 120 | 110 | 118 | 560,000 |
1983/02/23 | 115 | 123 | 113 | 121 | 994,000 |
1983/02/22 | 115 | 115 | 110 | 113 | 63,000 |
1983/02/21 | 106 | 110 | 105 | 110 | 88,000 |
1983/02/18 | 106 | 107 | 105 | 105 | 38,000 |
1983/02/17 | 109 | 109 | 107 | 107 | 84,000 |
1983/02/16 | 111 | 111 | 108 | 109 | 87,000 |
1983/02/15 | 114 | 114 | 110 | 110 | 79,000 |
1983/02/14 | 109 | 113 | 109 | 113 | 74,000 |
1983/02/12 | 109 | 110 | 109 | 109 | 24,000 |
1983/02/10 | 111 | 113 | 108 | 108 | 61,000 |
1983/02/09 | 117 | 117 | 108 | 108 | 186,000 |
1983/02/08 | 108 | 118 | 105 | 117 | 435,000 |
1983/02/07 | 105 | 108 | 103 | 108 | 77,000 |
1983/02/05 | 105 | 105 | 105 | 105 | 29,000 |
1983/02/04 | 106 | 106 | 105 | 105 | 128,000 |
1983/02/03 | 106 | 108 | 106 | 107 | 40,000 |
1983/02/02 | 106 | 108 | 105 | 106 | 28,000 |
1983/02/01 | 107 | 107 | 107 | 107 | 12,000 |
1983/01/31 | 108 | 108 | 105 | 105 | 94,000 |
1983/01/29 | 105 | 108 | 105 | 105 | 92,000 |
1983/01/28 | 102 | 104 | 100 | 103 | 107,000 |
1983/01/27 | 103 | 103 | 101 | 101 | 44,000 |
1983/01/26 | 101 | 102 | 101 | 102 | 51,000 |
1983/01/25 | 101 | 101 | 101 | 101 | 14,000 |
1983/01/24 | 103 | 103 | 103 | 103 | 5,000 |
1983/01/22 | 104 | 104 | 101 | 101 | 33,000 |
1983/01/21 | 106 | 107 | 105 | 105 | 20,000 |
1983/01/20 | 108 | 108 | 105 | 106 | 31,000 |
1983/01/19 | 105 | 108 | 105 | 108 | 39,000 |
1983/01/18 | 105 | 105 | 103 | 104 | 36,000 |
1983/01/17 | 102 | 103 | 102 | 103 | 23,000 |
1983/01/14 | 102 | 104 | 101 | 101 | 66,000 |
1983/01/13 | 105 | 105 | 102 | 102 | 26,000 |
1983/01/12 | 105 | 105 | 101 | 101 | 49,000 |
1983/01/11 | 105 | 105 | 105 | 105 | 26,000 |
1983/01/10 | 107 | 107 | 106 | 106 | 22,000 |
1983/01/08 | 105 | 108 | 105 | 108 | 20,000 |
1983/01/07 | 105 | 105 | 104 | 104 | 17,000 |
1983/01/06 | 103 | 104 | 103 | 103 | 16,000 |
1983/01/05 | 100 | 108 | 100 | 108 | 27,000 |
1983/01/04 | 99 | 100 | 99 | 100 | 19,000 |