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 |
---|---|---|---|---|---|
1986/12/27 | 332 | 340 | 330 | 340 | 117,000 |
1986/12/26 | 343 | 343 | 330 | 331 | 197,000 |
1986/12/25 | 345 | 354 | 340 | 343 | 115,000 |
1986/12/24 | 348 | 350 | 340 | 340 | 167,000 |
1986/12/23 | 355 | 355 | 347 | 350 | 178,000 |
1986/12/22 | 360 | 360 | 342 | 355 | 306,000 |
1986/12/19 | 366 | 368 | 359 | 360 | 108,000 |
1986/12/18 | 375 | 375 | 358 | 358 | 186,000 |
1986/12/17 | 362 | 372 | 361 | 365 | 97,000 |
1986/12/16 | 374 | 378 | 363 | 363 | 145,000 |
1986/12/15 | 385 | 388 | 378 | 378 | 137,000 |
1986/12/12 | 377 | 381 | 371 | 378 | 162,000 |
1986/12/11 | 379 | 381 | 375 | 380 | 147,000 |
1986/12/10 | 376 | 384 | 365 | 365 | 164,000 |
1986/12/09 | 387 | 390 | 377 | 381 | 153,000 |
1986/12/08 | 384 | 393 | 383 | 387 | 208,000 |
1986/12/06 | 350 | 376 | 350 | 376 | 136,000 |
1986/12/05 | 365 | 365 | 350 | 355 | 412,000 |
1986/12/04 | 380 | 385 | 361 | 365 | 330,000 |
1986/12/03 | 390 | 390 | 375 | 380 | 285,000 |
1986/12/02 | 393 | 398 | 386 | 391 | 151,000 |
1986/12/01 | 399 | 400 | 386 | 393 | 209,000 |
1986/11/29 | 385 | 400 | 385 | 397 | 103,000 |
1986/11/28 | 390 | 394 | 382 | 382 | 324,000 |
1986/11/27 | 405 | 405 | 380 | 385 | 426,000 |
1986/11/26 | 407 | 412 | 396 | 405 | 388,000 |
1986/11/25 | 417 | 420 | 406 | 407 | 303,000 |
1986/11/22 | 425 | 426 | 412 | 412 | 432,000 |
1986/11/21 | 410 | 420 | 408 | 420 | 796,000 |
1986/11/20 | 400 | 410 | 395 | 400 | 501,000 |
1986/11/19 | 416 | 433 | 396 | 396 | 1,548,000 |
1986/11/18 | 385 | 424 | 381 | 411 | 2,254,000 |
1986/11/17 | 389 | 390 | 381 | 381 | 409,000 |
1986/11/14 | 370 | 384 | 367 | 381 | 469,000 |
1986/11/13 | 395 | 398 | 370 | 370 | 647,000 |
1986/11/12 | 384 | 402 | 373 | 393 | 2,518,000 |
1986/11/11 | 390 | 408 | 372 | 374 | 4,411,000 |
1986/11/10 | 340 | 385 | 335 | 385 | 1,781,000 |
1986/11/07 | 308 | 340 | 308 | 336 | 697,000 |
1986/11/06 | 313 | 313 | 305 | 308 | 132,000 |
1986/11/05 | 315 | 315 | 310 | 310 | 85,000 |
1986/11/04 | 306 | 315 | 306 | 310 | 63,000 |
1986/11/01 | 310 | 315 | 305 | 305 | 33,000 |
1986/10/31 | 310 | 310 | 305 | 310 | 115,000 |
1986/10/30 | 320 | 324 | 310 | 310 | 98,000 |
1986/10/29 | 316 | 320 | 315 | 320 | 104,000 |
1986/10/28 | 327 | 327 | 306 | 306 | 84,000 |
1986/10/27 | 318 | 328 | 305 | 328 | 100,000 |
1986/10/25 | 300 | 320 | 296 | 320 | 72,000 |
1986/10/24 | 300 | 300 | 293 | 295 | 131,000 |
1986/10/23 | 295 | 305 | 295 | 300 | 121,000 |
1986/10/22 | 299 | 303 | 292 | 295 | 118,000 |
1986/10/21 | 311 | 311 | 301 | 301 | 59,000 |
1986/10/20 | 320 | 320 | 313 | 313 | 101,000 |
1986/10/17 | 318 | 322 | 316 | 320 | 98,000 |
1986/10/16 | 335 | 335 | 318 | 320 | 207,000 |
1986/10/15 | 318 | 325 | 315 | 320 | 145,000 |
1986/10/14 | 328 | 335 | 315 | 321 | 123,000 |
1986/10/13 | 305 | 330 | 305 | 330 | 114,000 |
1986/10/09 | 319 | 330 | 304 | 304 | 177,000 |
1986/10/08 | 348 | 349 | 324 | 324 | 385,000 |
1986/10/07 | 315 | 345 | 315 | 345 | 491,000 |
1986/10/06 | 303 | 320 | 303 | 315 | 83,000 |
1986/10/04 | 295 | 303 | 295 | 301 | 138,000 |
1986/10/03 | 290 | 295 | 285 | 295 | 121,000 |
1986/10/02 | 304 | 309 | 293 | 295 | 88,000 |
1986/10/01 | 301 | 309 | 290 | 309 | 169,000 |
1986/09/30 | 309 | 309 | 285 | 305 | 195,000 |
1986/09/29 | 306 | 309 | 301 | 303 | 76,000 |
1986/09/27 | 300 | 310 | 300 | 304 | 52,000 |
1986/09/26 | 315 | 315 | 300 | 314 | 171,000 |
1986/09/25 | 326 | 326 | 315 | 315 | 90,000 |
1986/09/24 | 335 | 335 | 323 | 323 | 121,000 |
1986/09/22 | 335 | 340 | 321 | 330 | 82,000 |
1986/09/19 | 348 | 348 | 330 | 330 | 267,000 |
1986/09/18 | 345 | 346 | 335 | 343 | 344,000 |
1986/09/17 | 316 | 330 | 315 | 330 | 180,000 |
1986/09/16 | 320 | 330 | 311 | 315 | 163,000 |
1986/09/12 | 300 | 330 | 300 | 310 | 463,000 |
1986/09/11 | 339 | 340 | 328 | 330 | 467,000 |
1986/09/10 | 360 | 360 | 340 | 341 | 1,104,000 |
1986/09/09 | 330 | 362 | 327 | 350 | 2,051,000 |
1986/09/08 | 315 | 334 | 312 | 329 | 558,000 |
1986/09/06 | 300 | 327 | 300 | 320 | 316,000 |
1986/09/05 | 295 | 305 | 295 | 296 | 129,000 |
1986/09/04 | 289 | 295 | 285 | 295 | 83,000 |
1986/09/03 | 284 | 290 | 282 | 290 | 47,000 |
1986/09/02 | 285 | 290 | 282 | 284 | 86,000 |
1986/09/01 | 290 | 290 | 286 | 286 | 60,000 |
1986/08/30 | 285 | 290 | 285 | 290 | 37,000 |
1986/08/29 | 285 | 290 | 285 | 290 | 40,000 |
1986/08/28 | 300 | 300 | 280 | 290 | 80,000 |
1986/08/27 | 291 | 300 | 290 | 300 | 66,000 |
1986/08/26 | 295 | 300 | 285 | 290 | 83,000 |
1986/08/25 | 310 | 310 | 300 | 300 | 114,000 |
1986/08/23 | 319 | 320 | 307 | 310 | 236,000 |
1986/08/22 | 295 | 310 | 290 | 310 | 349,000 |
1986/08/21 | 285 | 300 | 282 | 290 | 211,000 |
1986/08/20 | 290 | 292 | 286 | 286 | 75,000 |
1986/08/19 | 280 | 286 | 279 | 280 | 75,000 |
1986/08/18 | 272 | 272 | 272 | 272 | 77,000 |
1986/08/15 | 299 | 302 | 295 | 295 | 63,000 |
1986/08/14 | 290 | 300 | 285 | 300 | 87,000 |
1986/08/13 | 281 | 282 | 270 | 281 | 282,000 |
1986/08/12 | 290 | 290 | 281 | 284 | 119,000 |
1986/08/11 | 295 | 300 | 290 | 290 | 60,000 |
1986/08/08 | 301 | 302 | 295 | 300 | 58,000 |
1986/08/07 | 302 | 305 | 301 | 302 | 91,000 |
1986/08/06 | 300 | 305 | 300 | 300 | 54,000 |
1986/08/05 | 296 | 305 | 295 | 301 | 60,000 |
1986/08/04 | 295 | 305 | 295 | 300 | 77,000 |
1986/08/02 | 299 | 299 | 295 | 295 | 135,000 |
1986/08/01 | 300 | 305 | 295 | 295 | 152,000 |
1986/07/31 | 310 | 310 | 295 | 300 | 112,000 |
1986/07/30 | 323 | 325 | 318 | 320 | 76,000 |
1986/07/29 | 315 | 328 | 311 | 322 | 143,000 |
1986/07/28 | 316 | 320 | 315 | 318 | 77,000 |
1986/07/26 | 315 | 320 | 315 | 316 | 87,000 |
1986/07/25 | 324 | 326 | 315 | 315 | 142,000 |
1986/07/24 | 326 | 332 | 325 | 325 | 174,000 |
1986/07/23 | 328 | 333 | 325 | 326 | 134,000 |
1986/07/22 | 326 | 330 | 326 | 330 | 127,000 |
1986/07/21 | 345 | 345 | 325 | 330 | 214,000 |
1986/07/19 | 336 | 339 | 331 | 335 | 102,000 |
1986/07/18 | 332 | 335 | 325 | 331 | 216,000 |
1986/07/17 | 335 | 340 | 330 | 332 | 289,000 |
1986/07/16 | 340 | 350 | 338 | 341 | 807,000 |
1986/07/15 | 325 | 345 | 325 | 342 | 983,000 |
1986/07/14 | 305 | 315 | 305 | 315 | 194,000 |
1986/07/11 | 300 | 305 | 296 | 300 | 145,000 |
1986/07/10 | 308 | 309 | 300 | 300 | 151,000 |
1986/07/09 | 310 | 319 | 305 | 306 | 210,000 |
1986/07/08 | 315 | 318 | 315 | 315 | 169,000 |
1986/07/07 | 315 | 319 | 315 | 317 | 123,000 |
1986/07/05 | 316 | 316 | 315 | 315 | 102,000 |
1986/07/04 | 317 | 320 | 315 | 315 | 241,000 |
1986/07/03 | 319 | 320 | 317 | 317 | 153,000 |
1986/07/02 | 317 | 320 | 315 | 317 | 204,000 |
1986/07/01 | 321 | 322 | 315 | 319 | 339,000 |
1986/06/30 | 318 | 320 | 314 | 320 | 313,000 |
1986/06/28 | 310 | 320 | 309 | 314 | 202,000 |
1986/06/27 | 300 | 310 | 300 | 310 | 247,000 |
1986/06/26 | 300 | 300 | 295 | 300 | 154,000 |
1986/06/25 | 304 | 305 | 295 | 295 | 184,000 |
1986/06/24 | 305 | 310 | 305 | 305 | 209,000 |
1986/06/23 | 316 | 320 | 305 | 305 | 219,000 |
1986/06/21 | 320 | 320 | 312 | 318 | 294,000 |
1986/06/20 | 312 | 323 | 312 | 320 | 863,000 |
1986/06/19 | 301 | 317 | 301 | 311 | 845,000 |
1986/06/18 | 290 | 300 | 290 | 299 | 249,000 |
1986/06/17 | 301 | 304 | 290 | 293 | 503,000 |
1986/06/16 | 300 | 305 | 296 | 299 | 443,000 |
1986/06/13 | 283 | 296 | 283 | 290 | 658,000 |
1986/06/12 | 285 | 290 | 281 | 287 | 753,000 |
1986/06/11 | 269 | 283 | 268 | 275 | 665,000 |
1986/06/10 | 266 | 269 | 265 | 268 | 188,000 |
1986/06/09 | 267 | 270 | 266 | 267 | 88,000 |
1986/06/07 | 269 | 270 | 266 | 266 | 85,000 |
1986/06/06 | 270 | 271 | 266 | 266 | 86,000 |
1986/06/05 | 265 | 273 | 263 | 268 | 310,000 |
1986/06/04 | 264 | 266 | 263 | 264 | 141,000 |
1986/06/03 | 264 | 268 | 263 | 263 | 150,000 |
1986/06/02 | 264 | 270 | 263 | 264 | 86,000 |
1986/05/31 | 265 | 267 | 262 | 263 | 101,000 |
1986/05/30 | 265 | 266 | 261 | 266 | 143,000 |
1986/05/29 | 265 | 265 | 262 | 262 | 152,000 |
1986/05/28 | 266 | 267 | 261 | 262 | 177,000 |
1986/05/27 | 265 | 267 | 265 | 267 | 46,000 |
1986/05/26 | 272 | 273 | 265 | 265 | 117,000 |
1986/05/24 | 269 | 270 | 265 | 270 | 137,000 |
1986/05/23 | 271 | 273 | 264 | 265 | 229,000 |
1986/05/22 | 273 | 279 | 271 | 275 | 671,000 |
1986/05/21 | 262 | 280 | 259 | 268 | 1,019,000 |
1986/05/20 | 255 | 260 | 250 | 260 | 182,000 |
1986/05/19 | 247 | 250 | 246 | 250 | 82,000 |
1986/05/17 | 246 | 253 | 245 | 246 | 113,000 |
1986/05/16 | 250 | 250 | 246 | 246 | 82,000 |
1986/05/15 | 251 | 251 | 248 | 250 | 107,000 |
1986/05/14 | 253 | 255 | 246 | 250 | 277,000 |
1986/05/13 | 250 | 255 | 250 | 253 | 73,000 |
1986/05/12 | 260 | 260 | 255 | 255 | 99,000 |
1986/05/09 | 261 | 265 | 255 | 258 | 222,000 |
1986/05/08 | 249 | 260 | 249 | 260 | 278,000 |
1986/05/07 | 245 | 250 | 245 | 250 | 159,000 |
1986/05/06 | 245 | 249 | 245 | 245 | 94,000 |
1986/05/02 | 253 | 255 | 245 | 250 | 77,000 |
1986/05/01 | 248 | 252 | 243 | 252 | 100,000 |
1986/04/30 | 251 | 254 | 249 | 249 | 115,000 |
1986/04/28 | 246 | 255 | 246 | 251 | 95,000 |
1986/04/26 | 252 | 256 | 250 | 250 | 113,000 |
1986/04/25 | 260 | 261 | 252 | 254 | 256,000 |
1986/04/24 | 262 | 265 | 255 | 262 | 488,000 |
1986/04/23 | 238 | 268 | 233 | 257 | 759,000 |
1986/04/22 | 234 | 250 | 233 | 247 | 236,000 |
1986/04/21 | 248 | 250 | 235 | 235 | 194,000 |
1986/04/19 | 250 | 251 | 245 | 248 | 136,000 |
1986/04/18 | 250 | 253 | 238 | 245 | 349,000 |
1986/04/17 | 256 | 259 | 251 | 253 | 591,000 |
1986/04/16 | 257 | 261 | 252 | 252 | 1,019,000 |
1986/04/15 | 240 | 252 | 238 | 252 | 667,000 |
1986/04/14 | 235 | 240 | 232 | 238 | 210,000 |
1986/04/11 | 227 | 230 | 226 | 230 | 179,000 |
1986/04/10 | 229 | 230 | 225 | 230 | 109,000 |
1986/04/09 | 229 | 230 | 226 | 229 | 100,000 |
1986/04/08 | 230 | 230 | 226 | 226 | 124,000 |
1986/04/07 | 220 | 228 | 219 | 228 | 107,000 |
1986/04/05 | 216 | 220 | 216 | 218 | 43,000 |
1986/04/04 | 215 | 217 | 215 | 215 | 81,000 |
1986/04/03 | 219 | 220 | 215 | 215 | 120,000 |
1986/04/02 | 220 | 220 | 218 | 219 | 91,000 |
1986/04/01 | 219 | 220 | 218 | 219 | 149,000 |
1986/03/31 | 219 | 220 | 217 | 218 | 112,000 |
1986/03/29 | 218 | 219 | 212 | 212 | 77,000 |
1986/03/28 | 211 | 220 | 209 | 219 | 86,000 |
1986/03/27 | 215 | 220 | 210 | 210 | 112,000 |
1986/03/26 | 210 | 214 | 195 | 200 | 207,000 |
1986/03/25 | 224 | 224 | 214 | 214 | 86,000 |
1986/03/24 | 225 | 225 | 220 | 220 | 117,000 |
1986/03/22 | 225 | 225 | 220 | 220 | 97,000 |
1986/03/20 | 229 | 229 | 225 | 225 | 87,000 |
1986/03/19 | 228 | 230 | 225 | 226 | 146,000 |
1986/03/18 | 227 | 227 | 225 | 225 | 161,000 |
1986/03/17 | 223 | 227 | 223 | 225 | 108,000 |
1986/03/15 | 223 | 226 | 223 | 223 | 64,000 |
1986/03/14 | 229 | 229 | 223 | 223 | 185,000 |
1986/03/13 | 230 | 230 | 226 | 230 | 117,000 |
1986/03/12 | 233 | 235 | 230 | 230 | 128,000 |
1986/03/11 | 230 | 235 | 230 | 233 | 145,000 |
1986/03/10 | 229 | 232 | 225 | 232 | 119,000 |
1986/03/07 | 237 | 238 | 232 | 232 | 247,000 |
1986/03/06 | 240 | 241 | 235 | 237 | 230,000 |
1986/03/05 | 243 | 245 | 238 | 240 | 663,000 |
1986/03/04 | 234 | 245 | 233 | 238 | 795,000 |
1986/03/03 | 220 | 230 | 219 | 225 | 279,000 |
1986/03/01 | 219 | 220 | 218 | 218 | 133,000 |
1986/02/28 | 218 | 220 | 217 | 218 | 104,000 |
1986/02/27 | 218 | 218 | 216 | 217 | 116,000 |
1986/02/26 | 219 | 219 | 216 | 216 | 146,000 |
1986/02/25 | 218 | 220 | 216 | 216 | 155,000 |
1986/02/24 | 220 | 220 | 216 | 218 | 194,000 |
1986/02/22 | 216 | 219 | 215 | 216 | 84,000 |
1986/02/21 | 217 | 217 | 214 | 216 | 146,000 |
1986/02/20 | 217 | 219 | 215 | 215 | 198,000 |
1986/02/19 | 217 | 219 | 216 | 216 | 125,000 |
1986/02/18 | 218 | 220 | 217 | 217 | 238,000 |
1986/02/17 | 218 | 220 | 218 | 219 | 60,000 |
1986/02/15 | 219 | 220 | 218 | 218 | 92,000 |
1986/02/14 | 225 | 226 | 218 | 218 | 168,000 |
1986/02/13 | 226 | 230 | 221 | 222 | 364,000 |
1986/02/12 | 215 | 225 | 215 | 225 | 355,000 |
1986/02/10 | 215 | 220 | 215 | 215 | 127,000 |
1986/02/07 | 217 | 220 | 215 | 220 | 179,000 |
1986/02/06 | 215 | 217 | 215 | 215 | 140,000 |
1986/02/05 | 220 | 220 | 216 | 216 | 142,000 |
1986/02/04 | 220 | 224 | 215 | 215 | 228,000 |
1986/02/03 | 221 | 226 | 220 | 224 | 254,000 |
1986/02/01 | 230 | 230 | 221 | 221 | 249,000 |
1986/01/31 | 233 | 234 | 226 | 226 | 618,000 |
1986/01/30 | 230 | 236 | 226 | 227 | 767,000 |
1986/01/29 | 210 | 222 | 210 | 222 | 340,000 |
1986/01/28 | 217 | 219 | 212 | 212 | 271,000 |
1986/01/27 | 220 | 223 | 217 | 219 | 299,000 |
1986/01/25 | 230 | 230 | 223 | 223 | 442,000 |
1986/01/24 | 227 | 228 | 223 | 228 | 793,000 |
1986/01/23 | 219 | 229 | 217 | 220 | 1,607,000 |
1986/01/22 | 210 | 215 | 210 | 215 | 393,000 |
1986/01/21 | 206 | 215 | 205 | 208 | 517,000 |
1986/01/20 | 203 | 206 | 203 | 203 | 231,000 |
1986/01/18 | 203 | 206 | 202 | 203 | 154,000 |
1986/01/17 | 214 | 215 | 201 | 201 | 359,000 |
1986/01/16 | 209 | 215 | 208 | 210 | 604,000 |
1986/01/14 | 217 | 220 | 206 | 210 | 1,957,000 |
1986/01/13 | 195 | 215 | 192 | 215 | 1,632,000 |
1986/01/10 | 195 | 195 | 190 | 191 | 439,000 |
1986/01/09 | 197 | 198 | 191 | 191 | 1,037,000 |
1986/01/08 | 180 | 200 | 180 | 198 | 1,397,000 |
1986/01/07 | 180 | 180 | 176 | 177 | 51,000 |
1986/01/06 | 180 | 180 | 179 | 180 | 49,000 |
1986/01/04 | 173 | 180 | 173 | 180 | 44,000 |