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 |
---|---|---|---|---|---|
1989/12/29 | 1,000 | 1,020 | 996 | 997 | 97,000 |
1989/12/28 | 1,020 | 1,020 | 1,010 | 1,010 | 221,000 |
1989/12/27 | 995 | 1,020 | 981 | 1,010 | 218,000 |
1989/12/26 | 960 | 988 | 960 | 975 | 106,000 |
1989/12/25 | 970 | 975 | 960 | 960 | 90,000 |
1989/12/22 | 990 | 998 | 967 | 970 | 183,000 |
1989/12/21 | 1,010 | 1,020 | 1,000 | 1,000 | 115,000 |
1989/12/20 | 1,010 | 1,030 | 1,000 | 1,020 | 275,000 |
1989/12/19 | 1,040 | 1,050 | 1,010 | 1,010 | 854,000 |
1989/12/18 | 1,000 | 1,050 | 995 | 1,030 | 1,232,000 |
1989/12/15 | 950 | 1,010 | 950 | 990 | 1,111,000 |
1989/12/14 | 949 | 950 | 940 | 950 | 310,000 |
1989/12/13 | 942 | 950 | 942 | 942 | 161,000 |
1989/12/12 | 950 | 959 | 940 | 940 | 182,000 |
1989/12/11 | 935 | 950 | 935 | 949 | 127,000 |
1989/12/08 | 940 | 940 | 930 | 935 | 153,000 |
1989/12/07 | 955 | 955 | 929 | 930 | 235,000 |
1989/12/06 | 960 | 960 | 939 | 950 | 417,000 |
1989/12/05 | 970 | 970 | 964 | 965 | 834,000 |
1989/12/04 | 898 | 959 | 896 | 950 | 863,000 |
1989/12/01 | 897 | 898 | 890 | 895 | 124,000 |
1989/11/30 | 894 | 898 | 885 | 889 | 102,000 |
1989/11/29 | 890 | 899 | 886 | 892 | 132,000 |
1989/11/28 | 895 | 899 | 881 | 881 | 139,000 |
1989/11/27 | 880 | 895 | 880 | 885 | 82,000 |
1989/11/24 | 899 | 900 | 860 | 860 | 154,000 |
1989/11/22 | 885 | 900 | 881 | 881 | 233,000 |
1989/11/21 | 861 | 870 | 856 | 870 | 130,000 |
1989/11/20 | 860 | 860 | 850 | 855 | 30,000 |
1989/11/17 | 860 | 860 | 850 | 850 | 56,000 |
1989/11/16 | 860 | 870 | 852 | 852 | 100,000 |
1989/11/15 | 862 | 865 | 862 | 862 | 36,000 |
1989/11/14 | 861 | 870 | 861 | 862 | 61,000 |
1989/11/13 | 875 | 875 | 865 | 870 | 51,000 |
1989/11/10 | 875 | 880 | 861 | 880 | 101,000 |
1989/11/09 | 900 | 900 | 871 | 871 | 269,000 |
1989/11/08 | 850 | 910 | 849 | 895 | 624,000 |
1989/11/07 | 837 | 850 | 837 | 841 | 67,000 |
1989/11/06 | 845 | 846 | 831 | 837 | 48,000 |
1989/11/02 | 819 | 820 | 815 | 819 | 52,000 |
1989/11/01 | 820 | 830 | 816 | 825 | 38,000 |
1989/10/31 | 828 | 828 | 812 | 812 | 60,000 |
1989/10/30 | 835 | 840 | 825 | 828 | 35,000 |
1989/10/27 | 835 | 845 | 831 | 831 | 47,000 |
1989/10/26 | 835 | 845 | 835 | 840 | 36,000 |
1989/10/25 | 848 | 848 | 831 | 831 | 51,000 |
1989/10/24 | 848 | 848 | 840 | 845 | 56,000 |
1989/10/23 | 841 | 850 | 841 | 848 | 48,000 |
1989/10/20 | 846 | 850 | 831 | 831 | 52,000 |
1989/10/19 | 846 | 850 | 840 | 840 | 48,000 |
1989/10/18 | 849 | 850 | 840 | 840 | 81,000 |
1989/10/17 | 819 | 850 | 819 | 850 | 50,000 |
1989/10/16 | 809 | 820 | 806 | 820 | 43,000 |
1989/10/13 | 810 | 817 | 805 | 817 | 44,000 |
1989/10/12 | 830 | 835 | 820 | 820 | 30,000 |
1989/10/11 | 855 | 865 | 833 | 833 | 54,000 |
1989/10/09 | 854 | 861 | 850 | 850 | 81,000 |
1989/10/06 | 870 | 876 | 850 | 855 | 104,000 |
1989/10/05 | 880 | 880 | 871 | 872 | 215,000 |
1989/10/04 | 841 | 880 | 841 | 859 | 143,000 |
1989/10/03 | 830 | 840 | 821 | 830 | 55,000 |
1989/10/02 | 813 | 820 | 809 | 820 | 59,000 |
1989/09/29 | 803 | 820 | 803 | 803 | 85,000 |
1989/09/28 | 801 | 802 | 800 | 801 | 43,000 |
1989/09/27 | 804 | 810 | 800 | 801 | 57,000 |
1989/09/26 | 816 | 816 | 805 | 805 | 32,000 |
1989/09/25 | 801 | 810 | 801 | 806 | 21,000 |
1989/09/22 | 801 | 804 | 800 | 800 | 98,000 |
1989/09/21 | 806 | 820 | 801 | 804 | 64,000 |
1989/09/20 | 806 | 810 | 806 | 806 | 34,000 |
1989/09/19 | 820 | 820 | 801 | 804 | 37,000 |
1989/09/18 | 801 | 802 | 800 | 801 | 49,000 |
1989/09/14 | 810 | 810 | 801 | 801 | 32,000 |
1989/09/13 | 811 | 811 | 800 | 801 | 67,000 |
1989/09/12 | 810 | 811 | 805 | 811 | 33,000 |
1989/09/11 | 810 | 828 | 809 | 810 | 24,000 |
1989/09/08 | 805 | 829 | 802 | 802 | 56,000 |
1989/09/07 | 810 | 815 | 805 | 805 | 40,000 |
1989/09/06 | 828 | 828 | 810 | 810 | 62,000 |
1989/09/05 | 826 | 830 | 815 | 815 | 44,000 |
1989/09/04 | 821 | 831 | 820 | 820 | 20,000 |
1989/09/01 | 815 | 840 | 815 | 818 | 40,000 |
1989/08/31 | 826 | 839 | 811 | 813 | 33,000 |
1989/08/30 | 830 | 840 | 825 | 825 | 28,000 |
1989/08/29 | 860 | 860 | 840 | 840 | 29,000 |
1989/08/28 | 875 | 880 | 860 | 860 | 63,000 |
1989/08/25 | 816 | 850 | 815 | 850 | 123,000 |
1989/08/24 | 815 | 830 | 810 | 810 | 31,000 |
1989/08/23 | 815 | 825 | 810 | 815 | 38,000 |
1989/08/22 | 820 | 821 | 811 | 815 | 61,000 |
1989/08/21 | 831 | 831 | 820 | 830 | 39,000 |
1989/08/18 | 839 | 839 | 822 | 826 | 35,000 |
1989/08/17 | 821 | 830 | 820 | 820 | 18,000 |
1989/08/16 | 825 | 825 | 815 | 820 | 39,000 |
1989/08/15 | 821 | 830 | 820 | 825 | 12,000 |
1989/08/14 | 826 | 826 | 821 | 821 | 22,000 |
1989/08/11 | 850 | 850 | 825 | 825 | 62,000 |
1989/08/10 | 826 | 850 | 826 | 850 | 41,000 |
1989/08/09 | 831 | 848 | 830 | 830 | 83,000 |
1989/08/08 | 859 | 859 | 840 | 850 | 74,000 |
1989/08/07 | 858 | 862 | 850 | 859 | 58,000 |
1989/08/04 | 875 | 880 | 850 | 859 | 155,000 |
1989/08/03 | 894 | 898 | 871 | 874 | 237,000 |
1989/08/02 | 875 | 900 | 875 | 899 | 601,000 |
1989/08/01 | 850 | 876 | 840 | 873 | 398,000 |
1989/07/31 | 850 | 850 | 830 | 830 | 86,000 |
1989/07/28 | 799 | 850 | 791 | 850 | 101,000 |
1989/07/27 | 795 | 799 | 794 | 795 | 43,000 |
1989/07/26 | 795 | 799 | 785 | 795 | 75,000 |
1989/07/25 | 780 | 790 | 775 | 780 | 31,000 |
1989/07/24 | 770 | 781 | 770 | 781 | 8,000 |
1989/07/21 | 776 | 786 | 765 | 770 | 33,000 |
1989/07/20 | 770 | 775 | 770 | 770 | 16,000 |
1989/07/19 | 780 | 780 | 770 | 770 | 18,000 |
1989/07/18 | 771 | 781 | 770 | 770 | 16,000 |
1989/07/17 | 790 | 790 | 770 | 770 | 25,000 |
1989/07/14 | 780 | 789 | 780 | 785 | 18,000 |
1989/07/13 | 786 | 790 | 780 | 780 | 40,000 |
1989/07/12 | 790 | 790 | 780 | 780 | 31,000 |
1989/07/11 | 799 | 799 | 782 | 798 | 22,000 |
1989/07/10 | 790 | 800 | 785 | 800 | 15,000 |
1989/07/07 | 781 | 781 | 778 | 780 | 21,000 |
1989/07/06 | 790 | 795 | 780 | 780 | 10,000 |
1989/07/05 | 777 | 780 | 777 | 780 | 15,000 |
1989/07/04 | 775 | 800 | 770 | 800 | 28,000 |
1989/06/30 | 771 | 772 | 770 | 770 | 10,000 |
1989/06/29 | 799 | 800 | 770 | 770 | 26,000 |
1989/06/28 | 772 | 799 | 760 | 799 | 57,000 |
1989/06/27 | 795 | 795 | 771 | 771 | 32,000 |
1989/06/26 | 780 | 790 | 770 | 790 | 28,000 |
1989/06/23 | 791 | 795 | 780 | 785 | 43,000 |
1989/06/22 | 791 | 800 | 790 | 791 | 25,000 |
1989/06/21 | 799 | 799 | 790 | 790 | 30,000 |
1989/06/20 | 795 | 795 | 791 | 795 | 33,000 |
1989/06/19 | 800 | 800 | 790 | 791 | 40,000 |
1989/06/16 | 798 | 798 | 780 | 780 | 35,000 |
1989/06/15 | 810 | 810 | 790 | 790 | 46,000 |
1989/06/14 | 805 | 809 | 800 | 800 | 28,000 |
1989/06/13 | 815 | 815 | 808 | 808 | 35,000 |
1989/06/12 | 818 | 820 | 810 | 815 | 47,000 |
1989/06/09 | 818 | 818 | 810 | 810 | 69,000 |
1989/06/08 | 812 | 819 | 810 | 818 | 34,000 |
1989/06/07 | 820 | 820 | 810 | 810 | 41,000 |
1989/06/06 | 810 | 815 | 800 | 800 | 45,000 |
1989/06/05 | 830 | 830 | 815 | 815 | 36,000 |
1989/06/02 | 825 | 830 | 825 | 825 | 22,000 |
1989/06/01 | 838 | 838 | 821 | 825 | 51,000 |
1989/05/31 | 849 | 849 | 836 | 838 | 36,000 |
1989/05/30 | 855 | 860 | 846 | 850 | 61,000 |
1989/05/29 | 850 | 855 | 846 | 850 | 115,000 |
1989/05/26 | 846 | 850 | 839 | 845 | 138,000 |
1989/05/25 | 850 | 850 | 836 | 843 | 20,000 |
1989/05/24 | 850 | 850 | 830 | 830 | 68,000 |
1989/05/23 | 845 | 845 | 813 | 825 | 57,000 |
1989/05/22 | 853 | 856 | 840 | 840 | 77,000 |
1989/05/19 | 862 | 869 | 853 | 853 | 58,000 |
1989/05/18 | 870 | 870 | 860 | 860 | 72,000 |
1989/05/17 | 865 | 880 | 863 | 871 | 111,000 |
1989/05/16 | 865 | 871 | 845 | 853 | 99,000 |
1989/05/15 | 890 | 890 | 870 | 871 | 92,000 |
1989/05/12 | 895 | 898 | 890 | 890 | 137,000 |
1989/05/11 | 899 | 899 | 892 | 892 | 159,000 |
1989/05/10 | 905 | 905 | 890 | 892 | 333,000 |
1989/05/09 | 900 | 928 | 891 | 900 | 931,000 |
1989/05/08 | 880 | 890 | 870 | 890 | 487,000 |
1989/05/02 | 830 | 850 | 829 | 849 | 345,000 |
1989/05/01 | 806 | 828 | 806 | 828 | 112,000 |
1989/04/28 | 815 | 820 | 805 | 806 | 89,000 |
1989/04/27 | 800 | 818 | 795 | 810 | 86,000 |
1989/04/26 | 795 | 800 | 785 | 795 | 70,000 |
1989/04/25 | 802 | 802 | 790 | 790 | 28,000 |
1989/04/24 | 800 | 816 | 800 | 801 | 44,000 |
1989/04/21 | 812 | 815 | 796 | 801 | 61,000 |
1989/04/20 | 825 | 825 | 802 | 802 | 64,000 |
1989/04/19 | 830 | 830 | 821 | 825 | 100,000 |
1989/04/18 | 820 | 828 | 819 | 828 | 169,000 |
1989/04/17 | 805 | 820 | 800 | 820 | 111,000 |
1989/04/14 | 807 | 829 | 800 | 802 | 189,000 |
1989/04/13 | 800 | 808 | 800 | 808 | 112,000 |
1989/04/12 | 775 | 795 | 770 | 794 | 121,000 |
1989/04/11 | 775 | 775 | 770 | 775 | 65,000 |
1989/04/10 | 760 | 770 | 755 | 770 | 56,000 |
1989/04/07 | 760 | 764 | 752 | 752 | 91,000 |
1989/04/06 | 761 | 770 | 760 | 770 | 20,000 |
1989/04/05 | 780 | 780 | 761 | 761 | 67,000 |
1989/04/04 | 780 | 788 | 775 | 780 | 64,000 |
1989/04/03 | 780 | 781 | 765 | 780 | 38,000 |
1989/03/31 | 768 | 775 | 760 | 760 | 45,000 |
1989/03/30 | 763 | 780 | 763 | 770 | 32,000 |
1989/03/29 | 761 | 765 | 760 | 762 | 30,000 |
1989/03/28 | 730 | 760 | 730 | 760 | 42,000 |
1989/03/27 | 745 | 750 | 730 | 730 | 114,000 |
1989/03/24 | 750 | 750 | 745 | 747 | 52,000 |
1989/03/23 | 764 | 770 | 745 | 747 | 51,000 |
1989/03/22 | 760 | 770 | 749 | 749 | 59,000 |
1989/03/20 | 765 | 768 | 750 | 765 | 101,000 |
1989/03/17 | 771 | 780 | 765 | 768 | 81,000 |
1989/03/16 | 766 | 776 | 765 | 765 | 73,000 |
1989/03/15 | 778 | 790 | 772 | 775 | 20,000 |
1989/03/14 | 780 | 782 | 765 | 778 | 51,000 |
1989/03/13 | 781 | 786 | 777 | 780 | 36,000 |
1989/03/10 | 775 | 775 | 765 | 770 | 71,000 |
1989/03/09 | 785 | 790 | 780 | 780 | 82,000 |
1989/03/08 | 791 | 799 | 780 | 780 | 68,000 |
1989/03/07 | 801 | 801 | 780 | 790 | 43,000 |
1989/03/06 | 809 | 810 | 781 | 781 | 59,000 |
1989/03/03 | 804 | 815 | 800 | 809 | 75,000 |
1989/03/02 | 815 | 815 | 780 | 780 | 96,000 |
1989/03/01 | 821 | 826 | 810 | 810 | 102,000 |
1989/02/28 | 830 | 830 | 815 | 815 | 173,000 |
1989/02/27 | 830 | 830 | 810 | 810 | 163,000 |
1989/02/23 | 778 | 785 | 774 | 775 | 108,000 |
1989/02/22 | 800 | 800 | 777 | 778 | 63,000 |
1989/02/21 | 800 | 815 | 790 | 800 | 72,000 |
1989/02/20 | 801 | 810 | 780 | 796 | 115,000 |
1989/02/17 | 795 | 799 | 786 | 786 | 56,000 |
1989/02/16 | 781 | 796 | 775 | 786 | 120,000 |
1989/02/15 | 800 | 809 | 781 | 781 | 71,000 |
1989/02/14 | 788 | 798 | 781 | 786 | 82,000 |
1989/02/13 | 805 | 805 | 785 | 790 | 63,000 |
1989/02/10 | 815 | 819 | 799 | 809 | 108,000 |
1989/02/09 | 821 | 830 | 815 | 815 | 184,000 |
1989/02/08 | 835 | 837 | 815 | 815 | 106,000 |
1989/02/07 | 830 | 840 | 822 | 822 | 131,000 |
1989/02/06 | 826 | 840 | 825 | 835 | 122,000 |
1989/02/03 | 849 | 849 | 822 | 822 | 129,000 |
1989/02/02 | 845 | 850 | 820 | 830 | 104,000 |
1989/02/01 | 840 | 850 | 817 | 835 | 132,000 |
1989/01/31 | 855 | 855 | 840 | 840 | 201,000 |
1989/01/30 | 834 | 860 | 834 | 845 | 289,000 |
1989/01/28 | 817 | 830 | 817 | 818 | 95,000 |
1989/01/27 | 807 | 815 | 800 | 810 | 147,000 |
1989/01/26 | 800 | 809 | 800 | 807 | 158,000 |
1989/01/25 | 800 | 800 | 788 | 798 | 110,000 |
1989/01/24 | 789 | 795 | 785 | 790 | 86,000 |
1989/01/23 | 790 | 790 | 780 | 780 | 83,000 |
1989/01/20 | 775 | 790 | 775 | 790 | 63,000 |
1989/01/19 | 781 | 790 | 775 | 785 | 119,000 |
1989/01/18 | 800 | 803 | 780 | 780 | 66,000 |
1989/01/17 | 819 | 819 | 790 | 810 | 92,000 |
1989/01/13 | 806 | 815 | 802 | 809 | 122,000 |
1989/01/12 | 785 | 819 | 779 | 805 | 216,000 |
1989/01/11 | 780 | 780 | 761 | 780 | 126,000 |
1989/01/10 | 761 | 770 | 760 | 760 | 81,000 |
1989/01/09 | 760 | 770 | 755 | 760 | 71,000 |
1989/01/06 | 769 | 770 | 750 | 760 | 61,000 |
1989/01/05 | 745 | 773 | 745 | 765 | 38,000 |
1989/01/04 | 731 | 751 | 731 | 740 | 31,000 |