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 |
---|---|---|---|---|---|
1985/12/28 | 173 | 173 | 171 | 171 | 36,000 |
1985/12/27 | 174 | 174 | 171 | 171 | 27,000 |
1985/12/26 | 173 | 175 | 170 | 175 | 53,000 |
1985/12/25 | 176 | 177 | 170 | 170 | 93,000 |
1985/12/24 | 178 | 179 | 176 | 176 | 57,000 |
1985/12/23 | 180 | 180 | 175 | 179 | 65,000 |
1985/12/21 | 178 | 178 | 178 | 178 | 36,000 |
1985/12/20 | 179 | 179 | 178 | 178 | 40,000 |
1985/12/19 | 179 | 180 | 178 | 178 | 102,000 |
1985/12/18 | 179 | 180 | 178 | 178 | 59,000 |
1985/12/17 | 180 | 182 | 178 | 179 | 71,000 |
1985/12/16 | 179 | 180 | 178 | 178 | 54,000 |
1985/12/13 | 178 | 180 | 178 | 178 | 56,000 |
1985/12/12 | 179 | 183 | 178 | 181 | 97,000 |
1985/12/11 | 180 | 183 | 177 | 178 | 59,000 |
1985/12/10 | 182 | 182 | 177 | 178 | 140,000 |
1985/12/09 | 179 | 186 | 177 | 177 | 168,000 |
1985/12/07 | 176 | 176 | 175 | 176 | 17,000 |
1985/12/06 | 180 | 180 | 175 | 175 | 28,000 |
1985/12/05 | 177 | 180 | 170 | 173 | 129,000 |
1985/12/04 | 184 | 184 | 176 | 180 | 130,000 |
1985/12/03 | 187 | 187 | 184 | 184 | 243,000 |
1985/12/02 | 188 | 188 | 185 | 187 | 223,000 |
1985/11/30 | 180 | 187 | 179 | 182 | 227,000 |
1985/11/29 | 175 | 180 | 175 | 180 | 102,000 |
1985/11/28 | 175 | 177 | 175 | 175 | 52,000 |
1985/11/27 | 175 | 176 | 173 | 175 | 93,000 |
1985/11/26 | 176 | 177 | 174 | 174 | 45,000 |
1985/11/25 | 172 | 177 | 172 | 176 | 55,000 |
1985/11/22 | 175 | 178 | 172 | 172 | 181,000 |
1985/11/21 | 180 | 180 | 175 | 176 | 87,000 |
1985/11/20 | 182 | 182 | 174 | 180 | 234,000 |
1985/11/19 | 191 | 191 | 181 | 181 | 925,000 |
1985/11/18 | 168 | 192 | 168 | 192 | 727,000 |
1985/11/16 | 165 | 168 | 163 | 168 | 37,000 |
1985/11/15 | 165 | 168 | 163 | 168 | 64,000 |
1985/11/14 | 166 | 168 | 165 | 165 | 56,000 |
1985/11/13 | 165 | 165 | 164 | 165 | 91,000 |
1985/11/12 | 164 | 167 | 164 | 165 | 48,000 |
1985/11/11 | 167 | 167 | 164 | 164 | 40,000 |
1985/11/08 | 164 | 169 | 164 | 168 | 52,000 |
1985/11/07 | 164 | 165 | 164 | 164 | 24,000 |
1985/11/06 | 165 | 165 | 163 | 163 | 43,000 |
1985/11/05 | 165 | 170 | 161 | 164 | 102,000 |
1985/11/01 | 166 | 166 | 165 | 165 | 41,000 |
1985/10/31 | 166 | 168 | 165 | 165 | 54,000 |
1985/10/30 | 168 | 170 | 166 | 167 | 43,000 |
1985/10/29 | 166 | 170 | 166 | 170 | 46,000 |
1985/10/28 | 171 | 175 | 166 | 166 | 43,000 |
1985/10/26 | 167 | 170 | 167 | 170 | 10,000 |
1985/10/25 | 170 | 170 | 167 | 167 | 56,000 |
1985/10/24 | 170 | 174 | 170 | 170 | 76,000 |
1985/10/23 | 179 | 179 | 174 | 174 | 161,000 |
1985/10/22 | 180 | 180 | 171 | 179 | 303,000 |
1985/10/21 | 168 | 175 | 165 | 175 | 82,000 |
1985/10/19 | 167 | 168 | 163 | 165 | 52,000 |
1985/10/18 | 165 | 165 | 160 | 160 | 105,000 |
1985/10/17 | 161 | 163 | 160 | 160 | 46,000 |
1985/10/16 | 165 | 165 | 160 | 160 | 115,000 |
1985/10/15 | 165 | 165 | 165 | 165 | 37,000 |
1985/10/14 | 169 | 169 | 165 | 166 | 57,000 |
1985/10/11 | 169 | 170 | 165 | 165 | 49,000 |
1985/10/09 | 170 | 170 | 165 | 165 | 126,000 |
1985/10/08 | 173 | 173 | 170 | 170 | 194,000 |
1985/10/07 | 177 | 178 | 170 | 170 | 201,000 |
1985/10/05 | 180 | 182 | 176 | 180 | 639,000 |
1985/10/04 | 170 | 180 | 170 | 179 | 1,083,000 |
1985/10/03 | 163 | 167 | 160 | 167 | 263,000 |
1985/10/02 | 160 | 160 | 155 | 160 | 196,000 |
1985/10/01 | 153 | 159 | 153 | 155 | 156,000 |
1985/09/30 | 154 | 155 | 150 | 150 | 34,000 |
1985/09/28 | 154 | 154 | 149 | 149 | 38,000 |
1985/09/27 | 150 | 153 | 148 | 148 | 52,000 |
1985/09/26 | 148 | 150 | 148 | 148 | 48,000 |
1985/09/25 | 150 | 150 | 148 | 148 | 110,000 |
1985/09/24 | 152 | 153 | 150 | 151 | 48,000 |
1985/09/21 | 153 | 155 | 151 | 153 | 45,000 |
1985/09/20 | 148 | 154 | 148 | 153 | 76,000 |
1985/09/19 | 150 | 152 | 149 | 150 | 45,000 |
1985/09/18 | 150 | 151 | 147 | 151 | 117,000 |
1985/09/17 | 150 | 150 | 147 | 148 | 92,000 |
1985/09/13 | 152 | 152 | 151 | 151 | 77,000 |
1985/09/12 | 150 | 154 | 150 | 152 | 77,000 |
1985/09/11 | 152 | 152 | 150 | 150 | 62,000 |
1985/09/10 | 154 | 154 | 150 | 151 | 50,000 |
1985/09/09 | 156 | 156 | 153 | 153 | 45,000 |
1985/09/07 | 153 | 153 | 153 | 153 | 20,000 |
1985/09/06 | 155 | 155 | 153 | 153 | 36,000 |
1985/09/05 | 159 | 159 | 153 | 153 | 89,000 |
1985/09/04 | 158 | 159 | 155 | 156 | 30,000 |
1985/09/03 | 159 | 160 | 155 | 159 | 46,000 |
1985/09/02 | 159 | 160 | 152 | 155 | 43,000 |
1985/08/31 | 155 | 159 | 154 | 155 | 41,000 |
1985/08/30 | 157 | 157 | 156 | 156 | 33,000 |
1985/08/29 | 156 | 157 | 156 | 156 | 32,000 |
1985/08/28 | 158 | 159 | 155 | 156 | 32,000 |
1985/08/27 | 159 | 160 | 155 | 155 | 94,000 |
1985/08/26 | 158 | 160 | 153 | 160 | 52,000 |
1985/08/24 | 155 | 158 | 155 | 158 | 40,000 |
1985/08/23 | 155 | 156 | 152 | 155 | 45,000 |
1985/08/22 | 153 | 156 | 152 | 152 | 79,000 |
1985/08/21 | 151 | 155 | 151 | 155 | 76,000 |
1985/08/20 | 155 | 158 | 150 | 151 | 40,000 |
1985/08/19 | 155 | 156 | 150 | 150 | 26,000 |
1985/08/17 | 152 | 153 | 150 | 152 | 38,000 |
1985/08/16 | 155 | 155 | 148 | 149 | 61,000 |
1985/08/15 | 155 | 155 | 155 | 155 | 52,000 |
1985/08/14 | 156 | 160 | 155 | 155 | 10,000 |
1985/08/13 | 158 | 158 | 155 | 155 | 31,000 |
1985/08/12 | 155 | 160 | 155 | 160 | 54,000 |
1985/08/09 | 157 | 157 | 155 | 155 | 68,000 |
1985/08/08 | 159 | 160 | 155 | 155 | 58,000 |
1985/08/07 | 161 | 163 | 160 | 160 | 47,000 |
1985/08/06 | 161 | 165 | 161 | 164 | 19,000 |
1985/08/05 | 159 | 165 | 159 | 161 | 24,000 |
1985/08/03 | 160 | 165 | 157 | 160 | 41,000 |
1985/08/02 | 160 | 160 | 157 | 160 | 58,000 |
1985/08/01 | 156 | 158 | 155 | 155 | 72,000 |
1985/07/31 | 160 | 160 | 155 | 155 | 110,000 |
1985/07/30 | 164 | 165 | 160 | 160 | 90,000 |
1985/07/29 | 169 | 169 | 162 | 162 | 66,000 |
1985/07/27 | 168 | 169 | 166 | 169 | 26,000 |
1985/07/26 | 167 | 170 | 166 | 169 | 120,000 |
1985/07/25 | 170 | 170 | 166 | 168 | 72,000 |
1985/07/24 | 168 | 170 | 168 | 168 | 63,000 |
1985/07/23 | 173 | 173 | 168 | 168 | 150,000 |
1985/07/22 | 173 | 175 | 173 | 173 | 147,000 |
1985/07/20 | 166 | 173 | 166 | 173 | 182,000 |
1985/07/19 | 165 | 166 | 164 | 166 | 143,000 |
1985/07/18 | 165 | 165 | 162 | 165 | 87,000 |
1985/07/17 | 164 | 165 | 162 | 165 | 42,000 |
1985/07/16 | 162 | 165 | 161 | 161 | 79,000 |
1985/07/15 | 160 | 164 | 160 | 160 | 135,000 |
1985/07/12 | 165 | 168 | 161 | 164 | 144,000 |
1985/07/11 | 168 | 169 | 165 | 165 | 131,000 |
1985/07/10 | 168 | 168 | 165 | 168 | 140,000 |
1985/07/09 | 169 | 169 | 165 | 168 | 106,000 |
1985/07/08 | 169 | 169 | 165 | 165 | 90,000 |
1985/07/06 | 165 | 170 | 165 | 169 | 125,000 |
1985/07/05 | 168 | 169 | 163 | 163 | 171,000 |
1985/07/04 | 168 | 170 | 168 | 168 | 71,000 |
1985/07/03 | 169 | 174 | 167 | 168 | 144,000 |
1985/07/02 | 174 | 175 | 170 | 174 | 230,000 |
1985/07/01 | 172 | 172 | 166 | 170 | 433,000 |
1985/06/29 | 170 | 170 | 165 | 167 | 129,000 |
1985/06/28 | 170 | 170 | 166 | 170 | 108,000 |
1985/06/27 | 175 | 175 | 170 | 172 | 434,000 |
1985/06/26 | 177 | 184 | 175 | 175 | 1,549,000 |
1985/06/25 | 165 | 175 | 163 | 175 | 1,180,000 |
1985/06/24 | 155 | 165 | 155 | 159 | 312,000 |
1985/06/22 | 154 | 154 | 152 | 153 | 29,000 |
1985/06/21 | 153 | 154 | 152 | 152 | 61,000 |
1985/06/20 | 155 | 155 | 150 | 152 | 81,000 |
1985/06/19 | 155 | 157 | 150 | 154 | 186,000 |
1985/06/18 | 157 | 157 | 154 | 154 | 189,000 |
1985/06/17 | 156 | 158 | 154 | 154 | 141,000 |
1985/06/15 | 157 | 158 | 156 | 156 | 109,000 |
1985/06/14 | 159 | 159 | 155 | 156 | 209,000 |
1985/06/13 | 159 | 160 | 155 | 160 | 279,000 |
1985/06/12 | 160 | 163 | 157 | 157 | 722,000 |
1985/06/11 | 149 | 160 | 147 | 160 | 413,000 |
1985/06/10 | 146 | 148 | 146 | 147 | 74,000 |
1985/06/07 | 145 | 147 | 145 | 145 | 91,000 |
1985/06/06 | 147 | 148 | 145 | 145 | 90,000 |
1985/06/05 | 145 | 148 | 143 | 147 | 63,000 |
1985/06/04 | 145 | 148 | 144 | 148 | 143,000 |
1985/06/03 | 146 | 149 | 145 | 149 | 81,000 |
1985/06/01 | 147 | 148 | 145 | 146 | 89,000 |
1985/05/31 | 151 | 151 | 148 | 148 | 285,000 |
1985/05/30 | 155 | 155 | 151 | 152 | 387,000 |
1985/05/29 | 150 | 155 | 149 | 155 | 793,000 |
1985/05/28 | 145 | 150 | 145 | 150 | 334,000 |
1985/05/27 | 144 | 145 | 143 | 144 | 212,000 |
1985/05/25 | 143 | 143 | 142 | 143 | 87,000 |
1985/05/24 | 141 | 142 | 140 | 142 | 51,000 |
1985/05/23 | 142 | 144 | 140 | 140 | 59,000 |
1985/05/22 | 141 | 143 | 140 | 143 | 97,000 |
1985/05/21 | 143 | 144 | 140 | 140 | 168,000 |
1985/05/20 | 147 | 147 | 142 | 144 | 137,000 |
1985/05/18 | 147 | 148 | 145 | 147 | 118,000 |
1985/05/17 | 148 | 148 | 145 | 148 | 397,000 |
1985/05/16 | 145 | 147 | 144 | 147 | 495,000 |
1985/05/15 | 140 | 142 | 139 | 141 | 178,000 |
1985/05/14 | 144 | 144 | 140 | 141 | 130,000 |
1985/05/13 | 140 | 145 | 140 | 140 | 228,000 |
1985/05/10 | 135 | 140 | 135 | 139 | 179,000 |
1985/05/09 | 136 | 139 | 135 | 135 | 78,000 |
1985/05/08 | 133 | 139 | 133 | 136 | 140,000 |
1985/05/07 | 135 | 140 | 135 | 136 | 197,000 |
1985/05/04 | 148 | 148 | 140 | 140 | 615,000 |
1985/05/02 | 138 | 150 | 137 | 145 | 1,603,000 |
1985/05/01 | 124 | 139 | 123 | 133 | 623,000 |
1985/04/30 | 123 | 124 | 123 | 123 | 72,000 |
1985/04/27 | 123 | 125 | 122 | 122 | 63,000 |
1985/04/26 | 125 | 125 | 123 | 123 | 51,000 |
1985/04/25 | 123 | 124 | 121 | 123 | 46,000 |
1985/04/24 | 121 | 122 | 120 | 122 | 31,000 |
1985/04/23 | 123 | 123 | 120 | 120 | 34,000 |
1985/04/22 | 122 | 123 | 121 | 121 | 29,000 |
1985/04/20 | 123 | 123 | 120 | 123 | 17,000 |
1985/04/19 | 125 | 125 | 120 | 122 | 42,000 |
1985/04/18 | 122 | 123 | 120 | 120 | 56,000 |
1985/04/17 | 123 | 124 | 120 | 123 | 32,000 |
1985/04/16 | 125 | 125 | 123 | 125 | 82,000 |
1985/04/15 | 125 | 125 | 124 | 124 | 44,000 |
1985/04/12 | 125 | 126 | 124 | 125 | 63,000 |
1985/04/11 | 125 | 125 | 123 | 124 | 55,000 |
1985/04/10 | 126 | 126 | 123 | 123 | 101,000 |
1985/04/09 | 127 | 129 | 125 | 128 | 82,000 |
1985/04/08 | 128 | 129 | 125 | 127 | 87,000 |
1985/04/06 | 129 | 130 | 128 | 129 | 139,000 |
1985/04/05 | 130 | 130 | 126 | 129 | 236,000 |
1985/04/04 | 120 | 132 | 119 | 120 | 109,000 |
1985/04/03 | 118 | 120 | 117 | 118 | 55,000 |
1985/04/02 | 117 | 118 | 117 | 118 | 17,000 |
1985/04/01 | 117 | 118 | 116 | 116 | 29,000 |
1985/03/30 | 115 | 116 | 115 | 116 | 126,000 |
1985/03/29 | 118 | 118 | 116 | 116 | 16,000 |
1985/03/28 | 116 | 119 | 116 | 116 | 47,000 |
1985/03/26 | 116 | 118 | 116 | 116 | 42,000 |
1985/03/25 | 119 | 120 | 115 | 115 | 83,000 |
1985/03/23 | 119 | 120 | 119 | 120 | 33,000 |
1985/03/22 | 119 | 119 | 119 | 119 | 60,000 |
1985/03/20 | 119 | 120 | 119 | 119 | 40,000 |
1985/03/19 | 119 | 120 | 119 | 119 | 26,000 |
1985/03/18 | 120 | 120 | 118 | 119 | 86,000 |
1985/03/16 | 120 | 120 | 120 | 120 | 16,000 |
1985/03/15 | 120 | 121 | 120 | 120 | 13,000 |
1985/03/14 | 118 | 119 | 118 | 119 | 19,000 |
1985/03/13 | 119 | 120 | 118 | 118 | 76,000 |
1985/03/12 | 124 | 124 | 120 | 121 | 12,000 |
1985/03/11 | 118 | 120 | 118 | 119 | 30,000 |
1985/03/08 | 118 | 118 | 118 | 118 | 40,000 |
1985/03/07 | 120 | 120 | 119 | 119 | 6,000 |
1985/03/06 | 120 | 121 | 119 | 119 | 61,000 |
1985/03/05 | 118 | 120 | 118 | 120 | 34,000 |
1985/03/04 | 121 | 122 | 116 | 116 | 70,000 |
1985/03/02 | 121 | 121 | 121 | 121 | 31,000 |
1985/03/01 | 124 | 124 | 122 | 122 | 34,000 |
1985/02/28 | 125 | 125 | 124 | 124 | 28,000 |
1985/02/27 | 126 | 127 | 125 | 125 | 48,000 |
1985/02/26 | 126 | 126 | 125 | 125 | 35,000 |
1985/02/25 | 130 | 130 | 124 | 124 | 133,000 |
1985/02/23 | 129 | 130 | 128 | 128 | 126,000 |
1985/02/22 | 123 | 127 | 122 | 127 | 91,000 |
1985/02/21 | 124 | 124 | 120 | 121 | 59,000 |
1985/02/20 | 124 | 124 | 121 | 121 | 40,000 |
1985/02/19 | 120 | 124 | 120 | 121 | 54,000 |
1985/02/18 | 125 | 125 | 120 | 120 | 47,000 |
1985/02/16 | 120 | 125 | 115 | 125 | 59,000 |
1985/02/15 | 124 | 124 | 120 | 120 | 77,000 |
1985/02/14 | 120 | 122 | 120 | 122 | 52,000 |
1985/02/13 | 121 | 121 | 120 | 121 | 45,000 |
1985/02/12 | 121 | 122 | 120 | 120 | 64,000 |
1985/02/08 | 125 | 125 | 120 | 120 | 103,000 |
1985/02/07 | 123 | 127 | 120 | 120 | 56,000 |
1985/02/06 | 127 | 129 | 120 | 120 | 61,000 |
1985/02/05 | 130 | 130 | 127 | 127 | 140,000 |
1985/02/04 | 130 | 132 | 129 | 130 | 131,000 |
1985/02/02 | 127 | 131 | 127 | 131 | 52,000 |
1985/02/01 | 131 | 132 | 126 | 130 | 165,000 |
1985/01/31 | 138 | 139 | 128 | 130 | 354,000 |
1985/01/30 | 130 | 139 | 129 | 139 | 439,000 |
1985/01/29 | 130 | 130 | 128 | 129 | 202,000 |
1985/01/28 | 130 | 134 | 126 | 127 | 308,000 |
1985/01/26 | 128 | 128 | 126 | 126 | 174,000 |
1985/01/25 | 129 | 130 | 126 | 128 | 266,000 |
1985/01/24 | 128 | 138 | 126 | 129 | 898,000 |
1985/01/23 | 112 | 125 | 112 | 124 | 245,000 |
1985/01/22 | 113 | 114 | 112 | 114 | 53,000 |
1985/01/21 | 114 | 115 | 112 | 112 | 25,000 |
1985/01/18 | 111 | 115 | 111 | 115 | 52,000 |
1985/01/17 | 115 | 116 | 112 | 116 | 37,000 |
1985/01/16 | 116 | 116 | 110 | 110 | 48,000 |
1985/01/14 | 115 | 117 | 113 | 116 | 37,000 |
1985/01/11 | 108 | 115 | 107 | 115 | 51,000 |
1985/01/10 | 109 | 110 | 109 | 110 | 42,000 |
1985/01/09 | 114 | 114 | 108 | 108 | 167,000 |
1985/01/08 | 112 | 113 | 110 | 110 | 71,000 |
1985/01/07 | 111 | 112 | 111 | 111 | 35,000 |
1985/01/05 | 113 | 114 | 110 | 114 | 59,000 |
1985/01/04 | 114 | 117 | 112 | 113 | 19,000 |