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 |
---|---|---|---|---|---|
1987/12/28 | 1,120 | 1,240 | 1,120 | 1,230 | 388,000 |
1987/12/26 | 1,160 | 1,160 | 1,100 | 1,110 | 330,000 |
1987/12/25 | 1,180 | 1,210 | 1,100 | 1,160 | 561,000 |
1987/12/24 | 1,200 | 1,220 | 1,150 | 1,180 | 1,137,000 |
1987/12/23 | 1,260 | 1,260 | 1,210 | 1,220 | 761,000 |
1987/12/22 | 1,230 | 1,280 | 1,200 | 1,240 | 1,088,000 |
1987/12/21 | 1,240 | 1,270 | 1,140 | 1,210 | 1,037,000 |
1987/12/18 | 1,330 | 1,340 | 1,180 | 1,250 | 1,266,000 |
1987/12/17 | 1,360 | 1,390 | 1,310 | 1,310 | 2,229,000 |
1987/12/16 | 1,230 | 1,340 | 1,190 | 1,280 | 3,781,000 |
1987/12/15 | 1,120 | 1,220 | 1,120 | 1,170 | 3,805,000 |
1987/12/14 | 1,130 | 1,170 | 1,080 | 1,100 | 1,826,000 |
1987/12/11 | 980 | 1,120 | 980 | 1,100 | 2,471,000 |
1987/12/10 | 1,040 | 1,080 | 997 | 1,000 | 1,341,000 |
1987/12/09 | 1,020 | 1,120 | 990 | 1,050 | 4,956,000 |
1987/12/08 | 920 | 1,000 | 919 | 1,000 | 3,452,000 |
1987/12/07 | 865 | 918 | 845 | 900 | 2,262,000 |
1987/12/05 | 865 | 870 | 839 | 855 | 428,000 |
1987/12/04 | 820 | 875 | 795 | 845 | 1,325,000 |
1987/12/03 | 855 | 855 | 829 | 829 | 942,000 |
1987/12/02 | 859 | 879 | 830 | 864 | 1,730,000 |
1987/12/01 | 797 | 852 | 784 | 850 | 1,951,000 |
1987/11/30 | 749 | 799 | 740 | 799 | 921,000 |
1987/11/28 | 720 | 750 | 719 | 750 | 215,000 |
1987/11/27 | 760 | 760 | 740 | 740 | 468,000 |
1987/11/26 | 760 | 761 | 735 | 759 | 357,000 |
1987/11/25 | 779 | 780 | 741 | 770 | 632,000 |
1987/11/24 | 759 | 790 | 752 | 775 | 875,000 |
1987/11/20 | 730 | 782 | 709 | 760 | 1,718,000 |
1987/11/19 | 620 | 720 | 599 | 720 | 1,259,000 |
1987/11/18 | 589 | 620 | 585 | 620 | 103,000 |
1987/11/17 | 613 | 619 | 581 | 600 | 70,000 |
1987/11/16 | 629 | 660 | 610 | 623 | 335,000 |
1987/11/13 | 530 | 600 | 530 | 600 | 154,000 |
1987/11/12 | 465 | 500 | 465 | 500 | 117,000 |
1987/11/11 | 490 | 505 | 445 | 460 | 143,000 |
1987/11/10 | 528 | 531 | 500 | 500 | 52,000 |
1987/11/09 | 550 | 555 | 546 | 546 | 64,000 |
1987/11/07 | 551 | 555 | 548 | 549 | 54,000 |
1987/11/06 | 559 | 560 | 529 | 542 | 119,000 |
1987/11/05 | 561 | 569 | 550 | 554 | 37,000 |
1987/11/04 | 568 | 570 | 550 | 568 | 32,000 |
1987/11/02 | 600 | 600 | 587 | 588 | 43,000 |
1987/10/31 | 555 | 600 | 555 | 592 | 36,000 |
1987/10/30 | 568 | 575 | 550 | 550 | 87,000 |
1987/10/29 | 599 | 600 | 565 | 565 | 28,000 |
1987/10/28 | 604 | 609 | 600 | 600 | 69,000 |
1987/10/27 | 575 | 600 | 575 | 585 | 82,000 |
1987/10/26 | 620 | 630 | 600 | 604 | 57,000 |
1987/10/24 | 650 | 650 | 650 | 650 | 45,000 |
1987/10/23 | 650 | 661 | 615 | 615 | 59,000 |
1987/10/22 | 686 | 690 | 655 | 665 | 144,000 |
1987/10/21 | 600 | 660 | 600 | 656 | 68,000 |
1987/10/19 | 696 | 700 | 695 | 700 | 35,000 |
1987/10/16 | 707 | 714 | 690 | 695 | 138,000 |
1987/10/15 | 706 | 718 | 706 | 710 | 93,000 |
1987/10/14 | 716 | 727 | 707 | 715 | 76,000 |
1987/10/13 | 730 | 730 | 703 | 706 | 92,000 |
1987/10/12 | 705 | 730 | 705 | 730 | 126,000 |
1987/10/09 | 713 | 715 | 703 | 704 | 131,000 |
1987/10/08 | 730 | 730 | 710 | 711 | 119,000 |
1987/10/07 | 705 | 714 | 700 | 707 | 286,000 |
1987/10/06 | 710 | 722 | 709 | 710 | 125,000 |
1987/10/05 | 725 | 733 | 710 | 710 | 153,000 |
1987/10/03 | 724 | 730 | 711 | 711 | 119,000 |
1987/10/02 | 711 | 734 | 711 | 725 | 66,000 |
1987/10/01 | 740 | 750 | 705 | 709 | 158,000 |
1987/09/30 | 736 | 755 | 735 | 740 | 148,000 |
1987/09/29 | 791 | 791 | 735 | 735 | 395,000 |
1987/09/28 | 710 | 761 | 700 | 761 | 369,000 |
1987/09/26 | 671 | 700 | 671 | 700 | 130,000 |
1987/09/25 | 696 | 705 | 673 | 690 | 187,000 |
1987/09/24 | 700 | 720 | 695 | 695 | 109,000 |
1987/09/22 | 710 | 710 | 700 | 700 | 82,000 |
1987/09/21 | 721 | 721 | 700 | 720 | 207,000 |
1987/09/18 | 710 | 711 | 700 | 711 | 129,000 |
1987/09/17 | 730 | 730 | 710 | 720 | 95,000 |
1987/09/16 | 727 | 727 | 700 | 724 | 207,000 |
1987/09/14 | 743 | 744 | 716 | 728 | 193,000 |
1987/09/11 | 745 | 763 | 735 | 755 | 131,000 |
1987/09/10 | 725 | 763 | 725 | 763 | 118,000 |
1987/09/09 | 730 | 735 | 721 | 727 | 171,000 |
1987/09/08 | 750 | 750 | 735 | 735 | 170,000 |
1987/09/07 | 765 | 765 | 740 | 744 | 232,000 |
1987/09/05 | 765 | 765 | 755 | 765 | 138,000 |
1987/09/04 | 784 | 784 | 765 | 765 | 271,000 |
1987/09/03 | 790 | 790 | 773 | 774 | 147,000 |
1987/09/02 | 785 | 790 | 775 | 776 | 106,000 |
1987/09/01 | 781 | 792 | 775 | 775 | 121,000 |
1987/08/31 | 781 | 800 | 774 | 774 | 130,000 |
1987/08/29 | 771 | 790 | 770 | 785 | 138,000 |
1987/08/28 | 800 | 800 | 760 | 760 | 366,000 |
1987/08/27 | 780 | 800 | 780 | 792 | 150,000 |
1987/08/26 | 790 | 800 | 770 | 771 | 214,000 |
1987/08/25 | 791 | 800 | 770 | 790 | 229,000 |
1987/08/24 | 800 | 806 | 780 | 788 | 262,000 |
1987/08/22 | 805 | 809 | 792 | 800 | 459,000 |
1987/08/21 | 790 | 820 | 785 | 791 | 1,193,000 |
1987/08/20 | 750 | 780 | 740 | 770 | 212,000 |
1987/08/19 | 749 | 750 | 730 | 740 | 138,000 |
1987/08/18 | 751 | 752 | 730 | 740 | 108,000 |
1987/08/17 | 746 | 752 | 739 | 750 | 102,000 |
1987/08/14 | 735 | 750 | 730 | 740 | 133,000 |
1987/08/13 | 760 | 760 | 735 | 735 | 72,000 |
1987/08/12 | 774 | 774 | 740 | 750 | 65,000 |
1987/08/11 | 788 | 788 | 762 | 769 | 77,000 |
1987/08/10 | 785 | 789 | 775 | 779 | 183,000 |
1987/08/07 | 749 | 760 | 740 | 760 | 299,000 |
1987/08/06 | 745 | 750 | 740 | 745 | 54,000 |
1987/08/05 | 735 | 740 | 730 | 733 | 166,000 |
1987/08/04 | 746 | 746 | 735 | 735 | 101,000 |
1987/08/03 | 735 | 756 | 735 | 737 | 198,000 |
1987/08/01 | 735 | 740 | 730 | 736 | 105,000 |
1987/07/31 | 750 | 765 | 736 | 736 | 234,000 |
1987/07/30 | 775 | 775 | 739 | 740 | 193,000 |
1987/07/29 | 760 | 780 | 760 | 765 | 197,000 |
1987/07/28 | 794 | 794 | 735 | 735 | 210,000 |
1987/07/27 | 765 | 781 | 765 | 775 | 76,000 |
1987/07/25 | 793 | 793 | 773 | 774 | 106,000 |
1987/07/24 | 771 | 790 | 761 | 780 | 155,000 |
1987/07/23 | 780 | 790 | 760 | 761 | 118,000 |
1987/07/22 | 760 | 795 | 760 | 775 | 142,000 |
1987/07/21 | 750 | 760 | 730 | 760 | 166,000 |
1987/07/20 | 776 | 776 | 750 | 760 | 98,000 |
1987/07/17 | 798 | 800 | 765 | 766 | 234,000 |
1987/07/16 | 770 | 800 | 758 | 778 | 65,000 |
1987/07/15 | 800 | 800 | 757 | 760 | 179,000 |
1987/07/14 | 829 | 830 | 775 | 790 | 495,000 |
1987/07/13 | 790 | 830 | 790 | 819 | 673,000 |
1987/07/10 | 720 | 770 | 720 | 760 | 740,000 |
1987/07/09 | 712 | 745 | 705 | 710 | 159,000 |
1987/07/08 | 720 | 721 | 710 | 710 | 108,000 |
1987/07/07 | 729 | 729 | 700 | 710 | 156,000 |
1987/07/06 | 745 | 750 | 730 | 730 | 159,000 |
1987/07/04 | 740 | 750 | 740 | 746 | 73,000 |
1987/07/03 | 751 | 756 | 730 | 741 | 161,000 |
1987/07/02 | 783 | 785 | 750 | 765 | 179,000 |
1987/07/01 | 800 | 821 | 770 | 773 | 440,000 |
1987/06/30 | 726 | 780 | 725 | 780 | 324,000 |
1987/06/29 | 730 | 731 | 710 | 725 | 209,000 |
1987/06/27 | 700 | 711 | 696 | 710 | 231,000 |
1987/06/26 | 740 | 745 | 695 | 697 | 374,000 |
1987/06/25 | 730 | 750 | 729 | 743 | 309,000 |
1987/06/24 | 751 | 760 | 705 | 705 | 254,000 |
1987/06/23 | 800 | 802 | 739 | 740 | 237,000 |
1987/06/22 | 820 | 833 | 797 | 798 | 192,000 |
1987/06/19 | 820 | 834 | 800 | 802 | 233,000 |
1987/06/18 | 865 | 865 | 820 | 820 | 366,000 |
1987/06/17 | 785 | 840 | 780 | 835 | 535,000 |
1987/06/16 | 820 | 828 | 795 | 795 | 287,000 |
1987/06/15 | 840 | 840 | 820 | 827 | 242,000 |
1987/06/12 | 888 | 888 | 830 | 830 | 341,000 |
1987/06/11 | 847 | 885 | 836 | 878 | 480,000 |
1987/06/10 | 811 | 835 | 811 | 811 | 443,000 |
1987/06/09 | 872 | 873 | 801 | 801 | 461,000 |
1987/06/08 | 869 | 890 | 840 | 862 | 345,000 |
1987/06/06 | 891 | 911 | 879 | 879 | 474,000 |
1987/06/05 | 901 | 950 | 899 | 901 | 3,145,000 |
1987/06/04 | 910 | 928 | 869 | 880 | 1,822,000 |
1987/06/03 | 830 | 900 | 827 | 900 | 2,412,000 |
1987/06/02 | 780 | 822 | 779 | 800 | 2,306,000 |
1987/06/01 | 848 | 856 | 778 | 778 | 1,528,000 |
1987/05/30 | 928 | 929 | 918 | 918 | 585,000 |
1987/05/29 | 865 | 918 | 865 | 918 | 3,102,000 |
1987/05/28 | 775 | 840 | 768 | 835 | 3,479,000 |
1987/05/27 | 730 | 770 | 721 | 755 | 3,092,000 |
1987/05/26 | 660 | 740 | 650 | 720 | 3,175,000 |
1987/05/25 | 702 | 710 | 655 | 660 | 2,113,000 |
1987/05/23 | 650 | 702 | 640 | 682 | 2,552,000 |
1987/05/22 | 601 | 670 | 585 | 650 | 4,979,000 |
1987/05/21 | 533 | 625 | 533 | 571 | 6,866,000 |
1987/05/20 | 463 | 543 | 460 | 543 | 4,380,000 |
1987/05/19 | 422 | 469 | 421 | 463 | 593,000 |
1987/05/18 | 432 | 435 | 421 | 430 | 56,000 |
1987/05/15 | 424 | 443 | 420 | 440 | 276,000 |
1987/05/14 | 425 | 425 | 418 | 420 | 55,000 |
1987/05/13 | 425 | 430 | 420 | 430 | 112,000 |
1987/05/12 | 420 | 435 | 416 | 435 | 140,000 |
1987/05/11 | 430 | 434 | 418 | 430 | 148,000 |
1987/05/08 | 417 | 443 | 416 | 443 | 190,000 |
1987/05/07 | 417 | 419 | 412 | 417 | 64,000 |
1987/05/06 | 428 | 428 | 415 | 416 | 57,000 |
1987/05/02 | 420 | 428 | 415 | 428 | 88,000 |
1987/05/01 | 416 | 425 | 416 | 425 | 107,000 |
1987/04/30 | 421 | 423 | 413 | 413 | 100,000 |
1987/04/28 | 420 | 430 | 407 | 430 | 139,000 |
1987/04/27 | 438 | 438 | 420 | 430 | 96,000 |
1987/04/25 | 430 | 438 | 429 | 430 | 78,000 |
1987/04/24 | 445 | 450 | 425 | 425 | 189,000 |
1987/04/23 | 464 | 464 | 448 | 450 | 266,000 |
1987/04/22 | 448 | 465 | 444 | 460 | 658,000 |
1987/04/21 | 411 | 450 | 406 | 450 | 697,000 |
1987/04/20 | 425 | 425 | 406 | 410 | 192,000 |
1987/04/17 | 415 | 430 | 411 | 415 | 211,000 |
1987/04/16 | 416 | 421 | 411 | 411 | 123,000 |
1987/04/15 | 416 | 422 | 415 | 415 | 126,000 |
1987/04/14 | 421 | 434 | 418 | 418 | 108,000 |
1987/04/13 | 420 | 436 | 420 | 421 | 123,000 |
1987/04/10 | 425 | 440 | 415 | 415 | 126,000 |
1987/04/09 | 448 | 448 | 430 | 430 | 177,000 |
1987/04/08 | 440 | 450 | 439 | 449 | 196,000 |
1987/04/07 | 440 | 444 | 435 | 440 | 148,000 |
1987/04/06 | 449 | 449 | 427 | 431 | 235,000 |
1987/04/04 | 429 | 441 | 427 | 439 | 47,000 |
1987/04/03 | 430 | 432 | 421 | 429 | 97,000 |
1987/04/02 | 434 | 440 | 431 | 435 | 62,000 |
1987/04/01 | 450 | 455 | 440 | 445 | 184,000 |
1987/03/31 | 435 | 455 | 425 | 455 | 227,000 |
1987/03/30 | 461 | 469 | 445 | 450 | 269,000 |
1987/03/28 | 420 | 459 | 420 | 459 | 481,000 |
1987/03/27 | 416 | 426 | 410 | 410 | 198,000 |
1987/03/26 | 415 | 420 | 405 | 406 | 326,000 |
1987/03/25 | 423 | 430 | 415 | 420 | 195,000 |
1987/03/24 | 415 | 430 | 408 | 409 | 143,000 |
1987/03/23 | 439 | 440 | 430 | 430 | 188,000 |
1987/03/20 | 442 | 442 | 408 | 437 | 297,000 |
1987/03/19 | 449 | 450 | 435 | 440 | 137,000 |
1987/03/18 | 460 | 460 | 435 | 450 | 413,000 |
1987/03/17 | 440 | 460 | 435 | 450 | 570,000 |
1987/03/16 | 435 | 444 | 420 | 420 | 354,000 |
1987/03/13 | 390 | 410 | 385 | 405 | 213,000 |
1987/03/12 | 390 | 391 | 383 | 385 | 233,000 |
1987/03/11 | 402 | 405 | 388 | 398 | 257,000 |
1987/03/10 | 410 | 415 | 400 | 400 | 166,000 |
1987/03/09 | 410 | 425 | 404 | 405 | 136,000 |
1987/03/07 | 410 | 418 | 408 | 414 | 83,000 |
1987/03/06 | 424 | 424 | 405 | 408 | 164,000 |
1987/03/05 | 430 | 431 | 410 | 424 | 178,000 |
1987/03/04 | 446 | 448 | 425 | 430 | 170,000 |
1987/03/03 | 425 | 446 | 420 | 446 | 134,000 |
1987/03/02 | 410 | 425 | 410 | 415 | 187,000 |
1987/02/28 | 415 | 419 | 405 | 410 | 135,000 |
1987/02/27 | 418 | 425 | 415 | 420 | 236,000 |
1987/02/26 | 423 | 435 | 421 | 422 | 173,000 |
1987/02/25 | 435 | 435 | 425 | 425 | 199,000 |
1987/02/24 | 426 | 450 | 401 | 410 | 238,000 |
1987/02/23 | 450 | 462 | 426 | 426 | 179,000 |
1987/02/20 | 445 | 455 | 435 | 450 | 412,000 |
1987/02/19 | 460 | 470 | 446 | 446 | 323,000 |
1987/02/18 | 468 | 475 | 455 | 457 | 300,000 |
1987/02/17 | 451 | 488 | 445 | 488 | 551,000 |
1987/02/16 | 465 | 470 | 453 | 459 | 308,000 |
1987/02/13 | 484 | 490 | 450 | 451 | 725,000 |
1987/02/12 | 510 | 514 | 482 | 482 | 837,000 |
1987/02/10 | 490 | 523 | 481 | 497 | 1,894,000 |
1987/02/09 | 482 | 487 | 463 | 487 | 409,000 |
1987/02/07 | 492 | 492 | 470 | 487 | 775,000 |
1987/02/06 | 471 | 500 | 465 | 488 | 3,939,000 |
1987/02/05 | 435 | 470 | 429 | 451 | 1,552,000 |
1987/02/04 | 448 | 448 | 430 | 430 | 743,000 |
1987/02/03 | 444 | 450 | 433 | 443 | 1,256,000 |
1987/02/02 | 424 | 435 | 416 | 434 | 489,000 |
1987/01/31 | 439 | 440 | 427 | 427 | 458,000 |
1987/01/30 | 429 | 450 | 428 | 433 | 1,903,000 |
1987/01/29 | 430 | 438 | 416 | 431 | 1,522,000 |
1987/01/28 | 398 | 428 | 389 | 427 | 1,867,000 |
1987/01/27 | 387 | 398 | 386 | 390 | 341,000 |
1987/01/26 | 380 | 390 | 375 | 385 | 135,000 |
1987/01/24 | 388 | 392 | 375 | 383 | 118,000 |
1987/01/23 | 376 | 385 | 370 | 384 | 227,000 |
1987/01/22 | 389 | 389 | 376 | 380 | 80,000 |
1987/01/21 | 381 | 389 | 375 | 389 | 116,000 |
1987/01/20 | 399 | 399 | 374 | 390 | 219,000 |
1987/01/19 | 388 | 400 | 375 | 400 | 264,000 |
1987/01/16 | 383 | 393 | 375 | 393 | 247,000 |
1987/01/14 | 388 | 395 | 378 | 393 | 316,000 |
1987/01/13 | 400 | 400 | 386 | 393 | 755,000 |
1987/01/12 | 393 | 404 | 391 | 400 | 875,000 |
1987/01/09 | 360 | 400 | 353 | 383 | 705,000 |
1987/01/08 | 354 | 359 | 348 | 353 | 122,000 |
1987/01/07 | 358 | 360 | 347 | 357 | 107,000 |
1987/01/06 | 336 | 360 | 336 | 359 | 96,000 |
1987/01/05 | 345 | 351 | 336 | 336 | 42,000 |