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
1988/12/28 740 740 719 720 71,000
1988/12/27 745 751 735 740 72,000
1988/12/26 755 760 750 750 38,000
1988/12/24 765 765 760 760 38,000
1988/12/23 769 770 760 760 51,000
1988/12/22 779 779 765 765 68,000
1988/12/21 775 790 760 760 75,000
1988/12/20 790 790 770 771 71,000
1988/12/19 809 811 790 790 29,000
1988/12/16 780 810 775 780 69,000
1988/12/15 820 820 800 800 44,000
1988/12/14 840 840 820 820 58,000
1988/12/13 850 860 819 820 100,000
1988/12/12 875 880 850 860 289,000
1988/12/09 820 866 820 845 589,000
1988/12/08 790 800 781 800 155,000
1988/12/07 796 797 780 785 149,000
1988/12/06 796 800 790 795 87,000
1988/12/05 795 800 780 796 126,000
1988/12/03 776 778 766 777 28,000
1988/12/02 770 775 766 766 70,000
1988/12/01 778 778 766 766 77,000
1988/11/30 766 796 766 768 89,000
1988/11/29 796 796 755 755 55,000
1988/11/28 786 800 785 786 70,000
1988/11/26 800 800 785 785 50,000
1988/11/25 804 810 789 795 119,000
1988/11/24 800 800 789 795 86,000
1988/11/22 775 785 770 776 97,000
1988/11/21 780 781 770 770 87,000
1988/11/18 819 820 780 781 188,000
1988/11/17 800 815 796 814 307,000
1988/11/16 777 795 770 790 386,000
1988/11/15 720 760 720 760 118,000
1988/11/14 715 720 700 720 72,000
1988/11/11 701 715 701 715 77,000
1988/11/10 700 715 700 710 39,000
1988/11/09 700 715 695 700 58,000
1988/11/08 703 720 696 696 43,000
1988/11/07 727 730 702 702 35,000
1988/11/05 701 712 701 702 22,000
1988/11/04 713 720 695 695 59,000
1988/11/02 740 740 720 720 47,000
1988/11/01 710 730 705 730 46,000
1988/10/31 721 722 701 705 63,000
1988/10/29 724 724 705 705 18,000
1988/10/28 685 702 685 695 117,000
1988/10/27 724 724 690 702 150,000
1988/10/26 717 717 700 705 69,000
1988/10/25 730 730 716 716 26,000
1988/10/24 706 726 706 716 45,000
1988/10/22 736 736 730 735 19,000
1988/10/21 711 750 710 725 73,000
1988/10/20 720 722 710 710 50,000
1988/10/19 700 700 680 680 142,000
1988/10/18 705 710 705 706 75,000
1988/10/17 702 726 700 716 47,000
1988/10/14 727 735 725 732 81,000
1988/10/13 823 830 777 777 251,000
1988/10/12 751 835 750 821 452,000
1988/10/11 705 735 700 735 167,000
1988/10/07 670 688 670 676 33,000
1988/10/06 675 680 670 670 77,000
1988/10/05 680 680 671 675 68,000
1988/10/04 695 695 680 680 79,000
1988/10/03 705 710 695 696 79,000
1988/10/01 708 708 700 705 54,000
1988/09/30 710 710 701 702 45,000
1988/09/29 705 710 700 702 81,000
1988/09/28 700 710 685 700 80,000
1988/09/27 700 700 671 678 152,000
1988/09/26 705 705 681 702 117,000
1988/09/24 705 710 703 705 32,000
1988/09/22 708 720 705 705 85,000
1988/09/21 715 730 700 705 143,000
1988/09/20 746 750 710 720 86,000
1988/09/19 767 775 754 754 67,000
1988/09/16 764 765 759 762 51,000
1988/09/14 760 780 754 754 68,000
1988/09/13 785 785 760 768 50,000
1988/09/12 800 800 770 785 39,000
1988/09/09 785 800 780 781 87,000
1988/09/08 770 778 744 777 196,000
1988/09/07 780 789 761 766 96,000
1988/09/06 790 800 780 780 62,000
1988/09/05 820 830 800 800 41,000
1988/09/03 800 815 800 810 55,000
1988/09/02 795 795 780 785 81,000
1988/09/01 821 821 800 800 79,000
1988/08/31 820 830 820 830 56,000
1988/08/30 839 840 821 821 44,000
1988/08/29 821 850 820 829 55,000
1988/08/27 810 826 810 820 110,000
1988/08/26 885 885 844 845 45,000
1988/08/25 830 880 830 879 42,000
1988/08/24 812 835 812 829 56,000
1988/08/23 820 821 812 812 55,000
1988/08/22 820 820 811 820 100,000
1988/08/19 821 830 811 825 112,000
1988/08/18 831 841 830 840 71,000
1988/08/17 850 850 830 841 48,000
1988/08/16 850 850 841 849 60,000
1988/08/15 860 862 850 862 55,000
1988/08/12 861 880 861 863 67,000
1988/08/11 860 880 860 874 70,000
1988/08/10 870 880 870 870 41,000
1988/08/09 890 890 880 890 56,000
1988/08/08 900 910 890 900 63,000
1988/08/06 901 906 900 900 95,000
1988/08/05 921 921 905 921 30,000
1988/08/04 940 940 921 935 58,000
1988/08/03 955 955 930 940 66,000
1988/08/02 960 990 954 955 500,000
1988/08/01 861 861 861 861 27,000
1988/07/30 900 900 890 890 26,000
1988/07/29 901 930 901 930 84,000
1988/07/28 950 950 899 901 170,000
1988/07/27 1,030 1,040 975 980 358,000
1988/07/26 1,030 1,030 1,030 1,030 482,000
1988/07/25 921 921 921 921 252,000
1988/07/23 801 810 800 805 61,000
1988/07/22 850 850 786 800 286,000
1988/07/21 871 879 851 851 122,000
1988/07/20 890 900 870 900 121,000
1988/07/19 905 905 890 900 195,000
1988/07/18 932 939 905 905 165,000
1988/07/15 953 953 930 930 138,000
1988/07/14 955 955 940 950 194,000
1988/07/13 955 960 940 945 230,000
1988/07/12 980 982 965 965 232,000
1988/07/11 1,000 1,000 980 981 121,000
1988/07/08 1,000 1,000 980 980 123,000
1988/07/07 990 1,010 972 1,000 164,000
1988/07/06 1,010 1,020 995 1,020 214,000
1988/07/05 1,020 1,030 1,000 1,010 234,000
1988/07/04 1,030 1,050 1,010 1,020 137,000
1988/07/02 1,030 1,030 1,020 1,020 44,000
1988/07/01 1,030 1,040 1,010 1,010 106,000
1988/06/30 1,020 1,050 1,000 1,020 226,000
1988/06/29 1,040 1,040 1,020 1,020 154,000
1988/06/28 1,040 1,050 1,020 1,050 175,000
1988/06/27 1,050 1,050 1,030 1,030 119,000
1988/06/25 1,050 1,060 1,040 1,060 115,000
1988/06/24 1,100 1,100 1,060 1,060 131,000
1988/06/23 1,090 1,100 1,050 1,080 268,000
1988/06/22 1,080 1,090 1,060 1,070 87,000
1988/06/21 1,110 1,120 1,070 1,070 135,000
1988/06/20 1,100 1,130 1,090 1,090 101,000
1988/06/17 1,150 1,150 1,060 1,060 201,000
1988/06/16 1,060 1,150 1,060 1,140 212,000
1988/06/15 1,110 1,110 1,050 1,060 109,000
1988/06/14 1,150 1,150 1,080 1,100 140,000
1988/06/13 1,150 1,160 1,130 1,130 173,000
1988/06/10 1,110 1,130 1,100 1,130 118,000
1988/06/09 1,210 1,220 1,120 1,120 362,000
1988/06/08 1,210 1,240 1,170 1,200 1,212,000
1988/06/07 1,090 1,190 1,080 1,170 1,135,000
1988/06/06 1,060 1,070 1,050 1,070 373,000
1988/06/04 1,010 1,030 1,000 1,000 419,000
1988/06/03 1,020 1,030 1,000 1,010 139,000
1988/06/02 1,030 1,030 1,010 1,010 176,000
1988/06/01 1,040 1,040 1,010 1,030 150,000
1988/05/31 1,040 1,050 1,010 1,030 130,000
1988/05/30 1,040 1,050 1,020 1,020 73,000
1988/05/28 1,040 1,040 1,010 1,020 90,000
1988/05/27 1,040 1,060 1,000 1,050 228,000
1988/05/26 1,050 1,060 1,030 1,030 112,000
1988/05/25 1,050 1,060 1,040 1,050 83,000
1988/05/24 1,050 1,060 1,040 1,050 68,000
1988/05/23 1,070 1,070 1,040 1,040 80,000
1988/05/20 1,080 1,080 1,040 1,040 116,000
1988/05/19 1,090 1,090 1,070 1,070 68,000
1988/05/18 1,060 1,100 1,040 1,100 281,000
1988/05/17 1,070 1,070 1,040 1,040 226,000
1988/05/16 1,090 1,090 1,060 1,070 108,000
1988/05/13 1,080 1,090 1,060 1,080 132,000
1988/05/12 1,080 1,090 1,070 1,080 103,000
1988/05/11 1,100 1,100 1,080 1,080 148,000
1988/05/10 1,080 1,100 1,060 1,100 201,000
1988/05/09 1,100 1,100 1,050 1,050 274,000
1988/05/07 1,050 1,060 1,030 1,040 63,000
1988/05/06 1,050 1,050 1,040 1,050 63,000
1988/05/02 1,040 1,060 1,040 1,050 72,000
1988/04/30 1,040 1,060 1,040 1,040 28,000
1988/04/28 1,050 1,050 1,030 1,050 167,000
1988/04/27 1,040 1,070 1,040 1,050 168,000
1988/04/26 1,070 1,090 1,040 1,040 108,000
1988/04/25 1,110 1,120 1,060 1,060 234,000
1988/04/23 1,050 1,090 1,030 1,090 246,000
1988/04/22 1,040 1,050 1,020 1,020 237,000
1988/04/21 1,050 1,050 1,030 1,040 200,000
1988/04/20 1,040 1,060 1,030 1,030 103,000
1988/04/19 1,050 1,080 1,030 1,050 212,000
1988/04/18 1,050 1,060 1,030 1,030 114,000
1988/04/15 1,060 1,060 1,020 1,030 124,000
1988/04/14 1,050 1,070 1,030 1,070 294,000
1988/04/13 1,050 1,050 1,020 1,030 308,000
1988/04/12 1,070 1,090 1,020 1,030 269,000
1988/04/11 1,080 1,100 1,050 1,050 156,000
1988/04/08 1,120 1,130 1,050 1,080 114,000
1988/04/07 1,130 1,130 1,080 1,120 130,000
1988/04/06 1,170 1,180 1,110 1,110 432,000
1988/04/05 1,070 1,150 1,060 1,150 413,000
1988/04/04 1,080 1,080 1,030 1,060 314,000
1988/04/02 1,050 1,070 1,030 1,050 222,000
1988/04/01 1,040 1,060 1,030 1,030 201,000
1988/03/31 1,050 1,050 1,030 1,040 120,000
1988/03/30 1,040 1,080 1,030 1,050 158,000
1988/03/29 1,090 1,100 1,030 1,030 130,000
1988/03/28 1,100 1,110 1,080 1,080 248,000
1988/03/26 1,010 1,030 1,000 1,020 261,000
1988/03/25 1,050 1,050 1,000 1,010 310,000
1988/03/24 1,040 1,050 1,020 1,050 272,000
1988/03/23 1,070 1,070 1,040 1,040 126,000
1988/03/22 1,100 1,100 1,080 1,080 57,000
1988/03/18 1,120 1,130 1,070 1,080 158,000
1988/03/17 1,100 1,140 1,080 1,100 161,000
1988/03/16 1,110 1,110 1,010 1,040 442,000
1988/03/15 1,120 1,130 1,080 1,090 386,000
1988/03/14 1,150 1,150 1,100 1,100 201,000
1988/03/11 1,160 1,160 1,130 1,130 186,000
1988/03/10 1,210 1,220 1,140 1,140 115,000
1988/03/09 1,210 1,210 1,120 1,130 146,000
1988/03/08 1,250 1,250 1,180 1,200 126,000
1988/03/07 1,220 1,270 1,220 1,270 116,000
1988/03/05 1,250 1,270 1,220 1,220 165,000
1988/03/04 1,280 1,290 1,260 1,270 143,000
1988/03/03 1,290 1,290 1,250 1,290 194,000
1988/03/02 1,240 1,300 1,220 1,290 339,000
1988/03/01 1,180 1,240 1,160 1,230 269,000
1988/02/29 1,170 1,170 1,100 1,100 63,000
1988/02/27 1,170 1,180 1,150 1,170 42,000
1988/02/26 1,190 1,200 1,120 1,180 167,000
1988/02/25 1,130 1,250 1,130 1,200 305,000
1988/02/24 1,130 1,140 1,110 1,120 104,000
1988/02/23 1,150 1,150 1,110 1,110 181,000
1988/02/22 1,120 1,190 1,110 1,150 154,000
1988/02/19 1,060 1,100 1,060 1,090 214,000
1988/02/18 1,170 1,170 1,080 1,080 261,000
1988/02/17 1,190 1,190 1,150 1,150 199,000
1988/02/16 1,180 1,200 1,160 1,170 140,000
1988/02/15 1,160 1,200 1,150 1,200 149,000
1988/02/12 1,230 1,230 1,170 1,180 181,000
1988/02/10 1,250 1,250 1,210 1,230 140,000
1988/02/09 1,230 1,240 1,200 1,200 249,000
1988/02/08 1,260 1,260 1,230 1,230 172,000
1988/02/06 1,250 1,260 1,230 1,260 220,000
1988/02/05 1,280 1,290 1,240 1,240 251,000
1988/02/04 1,260 1,330 1,260 1,260 451,000
1988/02/03 1,310 1,450 1,260 1,260 4,497,000
1988/02/02 1,220 1,350 1,200 1,330 523,000
1988/02/01 1,220 1,240 1,170 1,240 144,000
1988/01/30 1,250 1,260 1,220 1,240 86,000
1988/01/29 1,270 1,300 1,200 1,260 217,000
1988/01/28 1,310 1,330 1,250 1,260 198,000
1988/01/27 1,360 1,360 1,290 1,290 224,000
1988/01/26 1,340 1,400 1,310 1,340 494,000
1988/01/25 1,330 1,350 1,300 1,340 264,000
1988/01/23 1,270 1,370 1,260 1,350 431,000
1988/01/22 1,300 1,360 1,250 1,290 276,000
1988/01/21 1,300 1,330 1,280 1,280 289,000
1988/01/20 1,330 1,350 1,280 1,280 314,000
1988/01/19 1,340 1,400 1,310 1,310 384,000
1988/01/18 1,320 1,360 1,320 1,340 367,000
1988/01/14 1,380 1,400 1,330 1,380 395,000
1988/01/13 1,470 1,490 1,400 1,400 2,426,000
1988/01/12 1,280 1,450 1,260 1,450 601,000
1988/01/11 1,360 1,360 1,280 1,300 257,000
1988/01/08 1,400 1,400 1,330 1,350 615,000
1988/01/07 1,370 1,440 1,350 1,360 597,000
1988/01/06 1,470 1,470 1,380 1,390 1,364,000
1988/01/05 1,410 1,480 1,370 1,480 2,140,000
1988/01/04 1,250 1,410 1,210 1,390 769,000

このページの先頭へ