日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ