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 |
---|---|---|---|---|---|
1984/12/28 | 118 | 119 | 118 | 119 | 11,000 |
1984/12/27 | 113 | 113 | 110 | 113 | 110,000 |
1984/12/26 | 113 | 115 | 110 | 110 | 143,000 |
1984/12/25 | 118 | 120 | 113 | 114 | 27,000 |
1984/12/24 | 113 | 114 | 112 | 114 | 46,000 |
1984/12/22 | 113 | 114 | 113 | 113 | 17,000 |
1984/12/21 | 115 | 115 | 113 | 113 | 47,000 |
1984/12/20 | 117 | 117 | 113 | 113 | 96,000 |
1984/12/19 | 116 | 117 | 115 | 115 | 115,000 |
1984/12/18 | 119 | 119 | 116 | 117 | 47,000 |
1984/12/17 | 120 | 120 | 118 | 118 | 52,000 |
1984/12/15 | 120 | 120 | 120 | 120 | 11,000 |
1984/12/14 | 122 | 122 | 118 | 118 | 53,000 |
1984/12/13 | 118 | 120 | 117 | 117 | 64,000 |
1984/12/12 | 118 | 119 | 117 | 117 | 44,000 |
1984/12/11 | 117 | 117 | 117 | 117 | 21,000 |
1984/12/10 | 118 | 120 | 116 | 116 | 99,000 |
1984/12/07 | 116 | 116 | 116 | 116 | 99,000 |
1984/12/06 | 117 | 118 | 116 | 116 | 91,000 |
1984/12/04 | 120 | 120 | 118 | 118 | 50,000 |
1984/12/03 | 125 | 125 | 120 | 120 | 116,000 |
1984/12/01 | 125 | 125 | 120 | 120 | 184,000 |
1984/11/30 | 132 | 133 | 120 | 125 | 225,000 |
1984/11/29 | 131 | 133 | 129 | 133 | 267,000 |
1984/11/28 | 114 | 116 | 114 | 116 | 214,000 |
1984/11/27 | 112 | 113 | 111 | 112 | 89,000 |
1984/11/26 | 116 | 118 | 111 | 111 | 193,000 |
1984/11/22 | 118 | 118 | 116 | 116 | 49,000 |
1984/11/21 | 120 | 124 | 115 | 115 | 148,000 |
1984/11/20 | 119 | 120 | 116 | 120 | 56,000 |
1984/11/19 | 121 | 124 | 115 | 115 | 126,000 |
1984/11/17 | 124 | 124 | 115 | 115 | 120,000 |
1984/11/16 | 120 | 125 | 118 | 120 | 71,000 |
1984/11/15 | 122 | 124 | 114 | 120 | 202,000 |
1984/11/14 | 123 | 128 | 123 | 123 | 66,000 |
1984/11/13 | 129 | 129 | 120 | 120 | 130,000 |
1984/11/12 | 117 | 125 | 117 | 124 | 71,000 |
1984/11/09 | 119 | 122 | 112 | 113 | 232,000 |
1984/11/08 | 126 | 128 | 120 | 122 | 293,000 |
1984/11/07 | 124 | 130 | 124 | 129 | 261,000 |
1984/11/06 | 136 | 137 | 123 | 125 | 222,000 |
1984/11/05 | 148 | 149 | 135 | 138 | 723,000 |
1984/11/02 | 144 | 153 | 141 | 143 | 3,444,000 |
1984/11/01 | 134 | 145 | 129 | 145 | 2,369,000 |
1984/10/31 | 131 | 144 | 120 | 129 | 2,996,000 |
1984/10/30 | 115 | 135 | 106 | 131 | 2,580,000 |
1984/10/29 | 110 | 110 | 105 | 105 | 179,000 |
1984/10/27 | 84 | 85 | 84 | 85 | 142,000 |
1984/10/26 | 82 | 83 | 82 | 83 | 11,000 |
1984/10/25 | 81 | 82 | 80 | 82 | 32,000 |
1984/10/24 | 81 | 81 | 80 | 81 | 40,000 |
1984/10/23 | 80 | 81 | 80 | 81 | 12,000 |
1984/10/22 | 80 | 81 | 80 | 80 | 26,000 |
1984/10/20 | 80 | 80 | 80 | 80 | 31,000 |
1984/10/19 | 77 | 78 | 76 | 77 | 23,000 |
1984/10/18 | 78 | 79 | 77 | 77 | 44,000 |
1984/10/17 | 78 | 78 | 78 | 78 | 49,000 |
1984/10/16 | 78 | 78 | 76 | 78 | 31,000 |
1984/10/15 | 78 | 78 | 78 | 78 | 16,000 |
1984/10/12 | 78 | 80 | 78 | 78 | 35,000 |
1984/10/11 | 81 | 81 | 80 | 80 | 8,000 |
1984/10/09 | 81 | 81 | 80 | 80 | 83,000 |
1984/10/08 | 82 | 82 | 81 | 81 | 28,000 |
1984/10/05 | 81 | 81 | 81 | 81 | 22,000 |
1984/10/04 | 82 | 82 | 81 | 81 | 13,000 |
1984/10/03 | 82 | 82 | 82 | 82 | 17,000 |
1984/10/02 | 84 | 84 | 81 | 82 | 26,000 |
1984/10/01 | 81 | 81 | 81 | 81 | 27,000 |
1984/09/29 | 80 | 81 | 80 | 81 | 22,000 |
1984/09/28 | 82 | 82 | 81 | 81 | 56,000 |
1984/09/27 | 83 | 85 | 82 | 82 | 18,000 |
1984/09/26 | 85 | 85 | 82 | 82 | 26,000 |
1984/09/25 | 81 | 81 | 81 | 81 | 16,000 |
1984/09/22 | 81 | 82 | 81 | 82 | 29,000 |
1984/09/21 | 82 | 83 | 81 | 81 | 56,000 |
1984/09/20 | 82 | 82 | 82 | 82 | 23,000 |
1984/09/19 | 82 | 82 | 81 | 81 | 47,000 |
1984/09/18 | 82 | 82 | 82 | 82 | 43,000 |
1984/09/17 | 82 | 83 | 82 | 82 | 27,000 |
1984/09/14 | 82 | 82 | 82 | 82 | 50,000 |
1984/09/13 | 82 | 82 | 82 | 82 | 27,000 |
1984/09/12 | 83 | 83 | 82 | 82 | 31,000 |
1984/09/11 | 82 | 82 | 82 | 82 | 55,000 |
1984/09/07 | 83 | 83 | 82 | 82 | 43,000 |
1984/09/06 | 83 | 83 | 82 | 82 | 15,000 |
1984/09/05 | 82 | 85 | 82 | 82 | 48,000 |
1984/09/04 | 83 | 83 | 82 | 82 | 15,000 |
1984/09/03 | 85 | 85 | 83 | 83 | 25,000 |
1984/09/01 | 83 | 83 | 83 | 83 | 16,000 |
1984/08/31 | 83 | 83 | 82 | 82 | 36,000 |
1984/08/28 | 83 | 84 | 82 | 84 | 7,000 |
1984/08/27 | 85 | 85 | 80 | 85 | 36,000 |
1984/08/25 | 82 | 83 | 82 | 82 | 25,000 |
1984/08/24 | 82 | 82 | 82 | 82 | 13,000 |
1984/08/23 | 82 | 82 | 82 | 82 | 47,000 |
1984/08/22 | 80 | 82 | 80 | 82 | 33,000 |
1984/08/21 | 80 | 83 | 80 | 81 | 26,000 |
1984/08/17 | 80 | 84 | 80 | 84 | 24,000 |
1984/08/15 | 84 | 85 | 84 | 84 | 45,000 |
1984/08/14 | 80 | 85 | 80 | 85 | 54,000 |
1984/08/13 | 80 | 80 | 80 | 80 | 8,000 |
1984/08/10 | 80 | 80 | 80 | 80 | 64,000 |
1984/08/09 | 81 | 81 | 80 | 80 | 13,000 |
1984/08/08 | 81 | 83 | 80 | 80 | 51,000 |
1984/08/07 | 81 | 83 | 80 | 81 | 41,000 |
1984/08/06 | 84 | 84 | 83 | 84 | 25,000 |
1984/08/04 | 85 | 85 | 85 | 85 | 34,000 |
1984/08/03 | 81 | 81 | 80 | 80 | 66,000 |
1984/08/02 | 81 | 87 | 81 | 81 | 184,000 |
1984/08/01 | 86 | 86 | 83 | 83 | 143,000 |
1984/07/31 | 88 | 88 | 86 | 87 | 91,000 |
1984/07/30 | 90 | 90 | 86 | 88 | 186,000 |
1984/07/28 | 90 | 92 | 86 | 86 | 566,000 |
1984/07/27 | 90 | 91 | 83 | 83 | 1,287,000 |
1984/07/26 | 99 | 100 | 66 | 66 | 280,000 |
1984/07/25 | 107 | 107 | 106 | 106 | 18,000 |
1984/07/24 | 111 | 111 | 109 | 109 | 57,000 |
1984/07/23 | 111 | 111 | 111 | 111 | 18,000 |
1984/07/21 | 112 | 112 | 112 | 112 | 20,000 |
1984/07/20 | 113 | 113 | 112 | 112 | 25,000 |
1984/07/19 | 113 | 113 | 112 | 113 | 20,000 |
1984/07/18 | 113 | 113 | 113 | 113 | 4,000 |
1984/07/17 | 113 | 113 | 113 | 113 | 50,000 |
1984/07/16 | 113 | 113 | 113 | 113 | 33,000 |
1984/07/13 | 118 | 118 | 113 | 113 | 20,000 |
1984/07/12 | 114 | 117 | 113 | 117 | 39,000 |
1984/07/11 | 117 | 117 | 113 | 113 | 52,000 |
1984/07/10 | 118 | 120 | 118 | 118 | 24,000 |
1984/07/09 | 116 | 118 | 116 | 118 | 16,000 |
1984/07/07 | 118 | 118 | 115 | 116 | 61,000 |
1984/07/06 | 114 | 115 | 113 | 115 | 141,000 |
1984/07/05 | 114 | 114 | 114 | 114 | 16,000 |
1984/07/03 | 116 | 116 | 115 | 115 | 29,000 |
1984/07/02 | 117 | 117 | 116 | 116 | 18,000 |
1984/06/30 | 115 | 116 | 115 | 116 | 7,000 |
1984/06/29 | 115 | 115 | 115 | 115 | 13,000 |
1984/06/28 | 115 | 118 | 115 | 118 | 14,000 |
1984/06/27 | 114 | 118 | 113 | 118 | 45,000 |
1984/06/26 | 116 | 116 | 115 | 115 | 21,000 |
1984/06/25 | 116 | 116 | 116 | 116 | 11,000 |
1984/06/23 | 115 | 120 | 115 | 120 | 2,000 |
1984/06/22 | 113 | 114 | 113 | 114 | 17,000 |
1984/06/21 | 115 | 120 | 113 | 113 | 64,000 |
1984/06/20 | 115 | 115 | 110 | 115 | 48,000 |
1984/06/19 | 115 | 118 | 115 | 117 | 35,000 |
1984/06/18 | 119 | 119 | 117 | 117 | 17,000 |
1984/06/16 | 118 | 118 | 118 | 118 | 3,000 |
1984/06/15 | 117 | 118 | 117 | 117 | 34,000 |
1984/06/14 | 118 | 120 | 117 | 120 | 23,000 |
1984/06/13 | 119 | 119 | 117 | 117 | 16,000 |
1984/06/12 | 119 | 120 | 117 | 117 | 27,000 |
1984/06/11 | 120 | 120 | 118 | 118 | 42,000 |
1984/06/08 | 120 | 120 | 119 | 120 | 42,000 |
1984/06/07 | 119 | 120 | 119 | 119 | 25,000 |
1984/06/06 | 120 | 120 | 119 | 119 | 36,000 |
1984/06/05 | 120 | 120 | 118 | 120 | 39,000 |
1984/06/02 | 120 | 120 | 120 | 120 | 4,000 |
1984/06/01 | 120 | 120 | 119 | 119 | 22,000 |
1984/05/31 | 120 | 120 | 120 | 120 | 22,000 |
1984/05/30 | 120 | 120 | 120 | 120 | 17,000 |
1984/05/29 | 119 | 120 | 119 | 120 | 24,000 |
1984/05/28 | 122 | 122 | 120 | 120 | 14,000 |
1984/05/26 | 120 | 122 | 119 | 122 | 30,000 |
1984/05/25 | 120 | 123 | 120 | 123 | 15,000 |
1984/05/24 | 120 | 123 | 120 | 123 | 7,000 |
1984/05/23 | 124 | 125 | 120 | 120 | 37,000 |
1984/05/22 | 125 | 125 | 124 | 125 | 57,000 |
1984/05/21 | 125 | 125 | 123 | 125 | 102,000 |
1984/05/19 | 121 | 125 | 120 | 125 | 49,000 |
1984/05/18 | 120 | 121 | 120 | 121 | 43,000 |
1984/05/17 | 129 | 129 | 125 | 125 | 29,000 |
1984/05/16 | 125 | 130 | 122 | 129 | 61,000 |
1984/05/15 | 125 | 125 | 125 | 125 | 37,000 |
1984/05/14 | 132 | 132 | 128 | 128 | 86,000 |
1984/05/11 | 127 | 134 | 127 | 128 | 259,000 |
1984/05/10 | 123 | 127 | 122 | 125 | 80,000 |
1984/05/09 | 120 | 122 | 120 | 122 | 58,000 |
1984/05/08 | 119 | 120 | 119 | 120 | 54,000 |
1984/05/07 | 118 | 120 | 118 | 118 | 38,000 |
1984/05/04 | 116 | 118 | 115 | 117 | 18,000 |
1984/05/02 | 116 | 116 | 115 | 115 | 34,000 |
1984/05/01 | 115 | 116 | 115 | 116 | 34,000 |
1984/04/28 | 115 | 115 | 115 | 115 | 26,000 |
1984/04/27 | 117 | 117 | 117 | 117 | 12,000 |
1984/04/26 | 118 | 118 | 117 | 118 | 16,000 |
1984/04/25 | 120 | 120 | 118 | 118 | 74,000 |
1984/04/24 | 115 | 119 | 115 | 119 | 33,000 |
1984/04/23 | 119 | 120 | 115 | 115 | 34,000 |
1984/04/21 | 118 | 118 | 118 | 118 | 11,000 |
1984/04/20 | 118 | 119 | 118 | 118 | 55,000 |
1984/04/19 | 115 | 118 | 115 | 118 | 27,000 |
1984/04/18 | 115 | 118 | 115 | 115 | 19,000 |
1984/04/17 | 116 | 116 | 115 | 115 | 31,000 |
1984/04/16 | 114 | 119 | 113 | 119 | 19,000 |
1984/04/13 | 112 | 113 | 112 | 113 | 36,000 |
1984/04/12 | 112 | 120 | 112 | 120 | 52,000 |
1984/04/11 | 112 | 112 | 112 | 112 | 78,000 |
1984/04/10 | 112 | 112 | 111 | 112 | 67,000 |
1984/04/09 | 112 | 113 | 110 | 111 | 38,000 |
1984/04/07 | 113 | 113 | 110 | 110 | 89,000 |
1984/04/06 | 114 | 114 | 113 | 113 | 45,000 |
1984/04/05 | 115 | 115 | 114 | 114 | 29,000 |
1984/04/04 | 115 | 117 | 115 | 115 | 28,000 |
1984/04/03 | 119 | 119 | 115 | 115 | 13,000 |
1984/04/02 | 115 | 119 | 115 | 119 | 36,000 |
1984/03/31 | 115 | 115 | 115 | 115 | 9,000 |
1984/03/30 | 116 | 117 | 115 | 116 | 33,000 |
1984/03/29 | 115 | 115 | 115 | 115 | 24,000 |
1984/03/28 | 115 | 115 | 115 | 115 | 10,000 |
1984/03/27 | 114 | 115 | 113 | 113 | 78,000 |
1984/03/26 | 115 | 121 | 114 | 115 | 37,000 |
1984/03/24 | 114 | 117 | 114 | 117 | 21,000 |
1984/03/23 | 113 | 113 | 113 | 113 | 20,000 |
1984/03/22 | 113 | 115 | 113 | 113 | 38,000 |
1984/03/21 | 114 | 114 | 113 | 113 | 74,000 |
1984/03/19 | 114 | 115 | 114 | 115 | 32,000 |
1984/03/17 | 114 | 114 | 114 | 114 | 51,000 |
1984/03/16 | 114 | 114 | 114 | 114 | 55,000 |
1984/03/15 | 114 | 114 | 114 | 114 | 26,000 |
1984/03/14 | 117 | 117 | 113 | 114 | 89,000 |
1984/03/13 | 113 | 115 | 113 | 113 | 78,000 |
1984/03/12 | 115 | 118 | 113 | 113 | 64,000 |
1984/03/09 | 116 | 116 | 115 | 115 | 68,000 |
1984/03/08 | 117 | 118 | 115 | 116 | 46,000 |
1984/03/07 | 120 | 120 | 116 | 118 | 105,000 |
1984/03/06 | 120 | 121 | 120 | 120 | 62,000 |
1984/03/05 | 122 | 122 | 120 | 120 | 39,000 |
1984/03/03 | 121 | 123 | 120 | 120 | 54,000 |
1984/03/01 | 122 | 122 | 122 | 122 | 29,000 |
1984/02/29 | 122 | 122 | 122 | 122 | 23,000 |
1984/02/28 | 124 | 124 | 122 | 122 | 78,000 |
1984/02/27 | 125 | 125 | 124 | 124 | 30,000 |
1984/02/24 | 125 | 126 | 123 | 123 | 23,000 |
1984/02/23 | 123 | 125 | 123 | 123 | 36,000 |
1984/02/22 | 128 | 128 | 127 | 127 | 36,000 |
1984/02/21 | 124 | 125 | 120 | 125 | 99,000 |
1984/02/20 | 125 | 125 | 125 | 125 | 7,000 |
1984/02/18 | 127 | 127 | 125 | 125 | 29,000 |
1984/02/17 | 126 | 127 | 126 | 126 | 48,000 |
1984/02/16 | 129 | 129 | 126 | 126 | 12,000 |
1984/02/15 | 126 | 128 | 126 | 126 | 22,000 |
1984/02/14 | 126 | 126 | 126 | 126 | 11,000 |
1984/02/13 | 126 | 128 | 125 | 125 | 69,000 |
1984/02/10 | 123 | 128 | 123 | 125 | 64,000 |
1984/02/09 | 125 | 125 | 122 | 123 | 97,000 |
1984/02/08 | 126 | 127 | 120 | 125 | 299,000 |
1984/02/07 | 129 | 129 | 128 | 128 | 14,000 |
1984/02/06 | 130 | 132 | 128 | 130 | 55,000 |
1984/02/04 | 130 | 131 | 130 | 130 | 29,000 |
1984/02/03 | 132 | 132 | 132 | 132 | 5,000 |
1984/02/02 | 133 | 133 | 132 | 132 | 44,000 |
1984/02/01 | 135 | 135 | 132 | 135 | 44,000 |
1984/01/31 | 133 | 136 | 133 | 136 | 28,000 |
1984/01/30 | 136 | 136 | 134 | 134 | 40,000 |
1984/01/28 | 141 | 141 | 139 | 139 | 58,000 |
1984/01/27 | 138 | 142 | 138 | 141 | 125,000 |
1984/01/26 | 133 | 140 | 133 | 136 | 136,000 |
1984/01/25 | 130 | 133 | 130 | 132 | 61,000 |
1984/01/24 | 131 | 131 | 128 | 130 | 33,000 |
1984/01/23 | 130 | 132 | 130 | 130 | 37,000 |
1984/01/21 | 130 | 131 | 130 | 130 | 20,000 |
1984/01/20 | 135 | 135 | 132 | 132 | 33,000 |
1984/01/19 | 135 | 135 | 135 | 135 | 31,000 |
1984/01/18 | 136 | 136 | 133 | 135 | 47,000 |
1984/01/17 | 131 | 135 | 131 | 135 | 59,000 |
1984/01/13 | 130 | 130 | 128 | 129 | 121,000 |
1984/01/12 | 130 | 131 | 128 | 128 | 76,000 |
1984/01/10 | 130 | 135 | 130 | 130 | 46,000 |
1984/01/09 | 131 | 131 | 130 | 130 | 43,000 |
1984/01/07 | 129 | 130 | 129 | 130 | 37,000 |
1984/01/06 | 126 | 128 | 125 | 128 | 52,000 |
1984/01/05 | 129 | 129 | 125 | 126 | 50,000 |
1984/01/04 | 124 | 129 | 123 | 125 | 16,000 |