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
1990/12/28 431 440 431 431 18,000
1990/12/27 440 440 430 440 14,000
1990/12/26 440 445 440 440 11,000
1990/12/25 450 453 440 440 24,000
1990/12/21 460 460 453 458 11,000
1990/12/20 475 475 460 460 22,000
1990/12/19 471 475 471 475 33,000
1990/12/18 490 490 456 456 19,000
1990/12/17 510 510 500 500 11,000
1990/12/14 495 505 495 505 25,000
1990/12/13 465 491 465 490 23,000
1990/12/12 455 475 455 470 87,000
1990/12/11 465 467 462 464 28,000
1990/12/10 460 460 460 460 40,000
1990/12/06 400 410 400 401 21,000
1990/12/05 395 405 394 405 28,000
1990/12/04 439 439 420 420 25,000
1990/12/03 450 450 435 435 17,000
1990/11/30 449 450 449 450 19,000
1990/11/29 469 469 459 459 22,000
1990/11/28 481 482 470 470 24,000
1990/11/27 482 482 481 481 6,000
1990/11/26 480 481 480 481 18,000
1990/11/22 474 474 469 469 7,000
1990/11/21 491 491 464 464 30,000
1990/11/20 491 491 491 491 1,000
1990/11/19 499 500 490 490 45,000
1990/11/16 505 505 489 489 23,000
1990/11/15 529 529 502 502 65,000
1990/11/14 535 535 529 529 12,000
1990/11/13 506 535 506 535 31,000
1990/11/09 500 506 500 505 27,000
1990/11/08 531 531 500 501 35,000
1990/11/07 530 532 530 531 37,000
1990/11/06 570 571 550 550 21,000
1990/11/05 560 581 560 580 19,000
1990/11/02 530 565 530 560 60,000
1990/11/01 619 619 603 603 23,000
1990/10/31 599 638 599 620 105,000
1990/10/30 575 589 565 589 58,000
1990/10/29 550 575 550 575 31,000
1990/10/26 540 550 530 550 35,000
1990/10/25 530 560 530 560 38,000
1990/10/24 541 541 525 527 20,000
1990/10/23 525 555 525 535 70,000
1990/10/22 505 535 505 525 36,000
1990/10/19 498 520 498 502 56,000
1990/10/18 478 480 470 480 31,000
1990/10/17 477 478 466 468 9,000
1990/10/16 480 500 479 479 25,000
1990/10/12 483 483 455 465 35,000
1990/10/09 500 500 498 498 36,000
1990/10/05 441 462 441 455 39,000
1990/10/04 435 449 430 441 111,000
1990/10/01 389 399 350 350 119,000
1990/09/28 432 432 400 400 71,000
1990/09/27 461 461 428 431 52,000
1990/09/26 511 515 460 460 39,000
1990/09/25 531 531 510 510 28,000
1990/09/21 530 530 513 530 15,000
1990/09/20 551 551 542 542 15,000
1990/09/19 555 560 550 550 18,000
1990/09/18 560 560 540 550 11,000
1990/09/17 565 575 564 564 15,000
1990/09/14 575 579 558 558 38,000
1990/09/13 579 600 579 580 30,000
1990/09/12 580 580 562 579 17,000
1990/09/11 590 590 590 590 20,000
1990/09/10 567 570 557 570 13,000
1990/09/07 560 560 540 557 43,000
1990/09/06 570 570 546 550 33,000
1990/09/05 575 580 540 540 39,000
1990/09/04 615 615 580 580 21,000
1990/09/03 619 625 605 605 19,000
1990/08/31 581 600 575 600 37,000
1990/08/30 580 590 565 580 23,000
1990/08/29 600 600 581 591 29,000
1990/08/28 600 600 581 590 45,000
1990/08/27 541 560 541 560 29,000
1990/08/24 590 600 580 580 69,000
1990/08/22 700 700 640 640 99,000
1990/08/21 695 710 690 700 70,000
1990/08/20 680 681 680 681 17,000
1990/08/17 700 700 680 680 57,000
1990/08/16 710 710 706 706 33,000
1990/08/15 672 692 672 692 23,000
1990/08/14 665 665 660 660 26,000
1990/08/13 710 710 655 655 78,000
1990/08/10 705 705 696 696 28,000
1990/08/09 685 701 685 695 30,000
1990/08/08 675 675 655 675 46,000
1990/08/07 675 685 675 685 48,000
1990/08/06 716 716 705 705 19,000
1990/08/03 765 765 736 736 19,000
1990/08/02 780 790 765 775 20,000
1990/08/01 754 775 754 775 17,000
1990/07/31 750 757 745 751 25,000
1990/07/30 742 751 740 740 27,000
1990/07/27 760 770 740 741 71,000
1990/07/26 778 780 765 780 25,000
1990/07/25 770 779 765 768 25,000
1990/07/24 780 780 750 750 46,000
1990/07/23 798 798 780 780 23,000
1990/07/20 813 813 790 790 30,000
1990/07/19 815 815 802 803 31,000
1990/07/18 800 815 796 811 52,000
1990/07/17 800 816 797 800 20,000
1990/07/16 811 816 805 816 24,000
1990/07/13 808 808 798 801 28,000
1990/07/12 822 824 808 808 35,000
1990/07/11 840 845 806 806 78,000
1990/07/10 840 849 839 845 37,000
1990/07/09 850 855 840 850 80,000
1990/07/06 855 855 834 850 155,000
1990/07/05 791 850 791 850 103,000
1990/07/04 770 790 765 787 23,000
1990/07/03 761 780 760 780 28,000
1990/07/02 775 781 775 781 5,000
1990/06/29 760 775 750 775 62,000
1990/06/28 759 760 750 750 15,000
1990/06/27 740 760 740 760 32,000
1990/06/26 752 770 736 765 30,000
1990/06/25 769 769 740 752 21,000
1990/06/22 769 780 763 765 34,000
1990/06/21 781 781 760 770 35,000
1990/06/20 781 798 780 781 36,000
1990/06/19 802 810 780 800 92,000
1990/06/18 801 825 801 810 28,000
1990/06/15 810 810 801 803 60,000
1990/06/14 811 820 810 810 35,000
1990/06/13 815 820 811 811 31,000
1990/06/12 811 820 811 811 28,000
1990/06/11 848 848 810 829 17,000
1990/06/08 810 831 810 830 61,000
1990/06/07 820 850 820 840 49,000
1990/06/06 820 830 820 830 38,000
1990/06/05 836 850 820 850 23,000
1990/06/04 829 856 829 856 36,000
1990/06/01 801 830 801 829 57,000
1990/05/31 812 819 801 801 52,000
1990/05/30 825 837 822 825 21,000
1990/05/29 822 831 822 828 23,000
1990/05/28 850 855 812 812 40,000
1990/05/25 859 860 849 855 47,000
1990/05/24 861 862 855 858 82,000
1990/05/23 860 860 840 840 62,000
1990/05/22 823 840 823 840 124,000
1990/05/21 801 821 801 821 19,000
1990/05/18 810 815 800 800 51,000
1990/05/17 840 840 807 815 81,000
1990/05/16 860 880 830 830 175,000
1990/05/15 835 860 835 860 251,000
1990/05/14 795 840 795 825 118,000
1990/05/11 795 825 790 790 100,000
1990/05/10 746 800 746 792 94,000
1990/05/09 764 765 735 735 78,000
1990/05/08 699 781 699 775 106,000
1990/05/07 680 720 680 720 69,000
1990/05/02 670 680 665 680 51,000
1990/05/01 641 680 641 680 15,000
1990/04/27 650 650 635 645 17,000
1990/04/26 635 660 630 660 34,000
1990/04/25 635 640 625 625 70,000
1990/04/24 650 650 635 635 20,000
1990/04/23 677 677 660 660 22,000
1990/04/20 645 677 645 659 62,000
1990/04/19 630 640 630 635 43,000
1990/04/18 610 610 590 610 52,000
1990/04/16 649 649 620 630 12,000
1990/04/13 670 670 650 652 56,000
1990/04/12 685 690 670 680 45,000
1990/04/11 690 702 685 685 66,000
1990/04/10 671 686 640 676 161,000
1990/04/09 661 661 661 661 53,000
1990/04/06 528 528 528 528 38,000
1990/04/05 527 527 527 527 62,000
1990/04/02 750 750 748 748 11,000
1990/03/29 805 806 798 798 36,000
1990/03/28 811 812 805 805 54,000
1990/03/27 790 801 784 801 42,000
1990/03/26 729 742 729 733 111,000
1990/03/23 760 760 750 750 64,000
1990/03/20 850 850 818 818 42,000
1990/03/19 890 900 850 850 87,000
1990/03/16 901 909 882 884 88,000
1990/03/15 923 930 920 921 47,000
1990/03/14 950 960 920 921 41,000
1990/03/13 985 985 970 975 19,000
1990/03/12 995 1,020 980 995 221,000
1990/03/09 900 975 900 975 85,000
1990/03/08 920 921 890 900 65,000
1990/03/07 896 910 884 910 50,000
1990/03/06 880 897 880 880 26,000
1990/03/05 899 900 890 899 62,000
1990/03/02 910 910 885 900 47,000
1990/03/01 930 930 905 911 85,000
1990/02/28 920 940 910 920 42,000
1990/02/27 908 921 868 900 90,000
1990/02/23 945 958 920 958 99,000
1990/02/22 960 970 930 950 126,000
1990/02/21 980 980 969 970 37,000
1990/02/20 995 1,000 981 981 29,000
1990/02/19 1,000 1,010 990 995 52,000
1990/02/16 1,000 1,010 992 995 73,000
1990/02/15 992 1,010 992 1,010 59,000
1990/02/14 1,000 1,010 992 992 78,000
1990/02/13 990 1,000 980 1,000 61,000
1990/02/09 1,000 1,000 990 995 90,000
1990/02/08 1,000 1,010 990 990 86,000
1990/02/07 1,010 1,020 990 990 157,000
1990/02/06 1,000 1,010 1,000 1,010 76,000
1990/02/05 1,020 1,020 1,000 1,000 75,000
1990/02/02 1,030 1,040 999 1,010 182,000
1990/02/01 1,010 1,040 1,000 1,040 138,000
1990/01/31 1,020 1,020 1,000 1,010 103,000
1990/01/30 1,030 1,040 1,000 1,000 202,000
1990/01/29 1,050 1,050 1,010 1,010 120,000
1990/01/26 1,040 1,040 1,000 1,040 185,000
1990/01/25 1,050 1,090 1,040 1,050 665,000
1990/01/24 1,000 1,030 993 1,030 240,000
1990/01/23 982 1,000 980 990 149,000
1990/01/22 980 1,000 980 982 65,000
1990/01/19 999 999 979 980 95,000
1990/01/18 1,020 1,020 1,000 1,000 129,000
1990/01/17 1,000 1,020 1,000 1,020 185,000
1990/01/16 1,030 1,030 991 991 178,000
1990/01/12 1,050 1,060 1,020 1,020 208,000
1990/01/11 1,080 1,080 1,050 1,060 385,000
1990/01/10 1,060 1,090 1,030 1,070 847,000
1990/01/09 1,010 1,050 1,010 1,040 663,000
1990/01/08 1,000 1,020 1,000 1,010 135,000
1990/01/05 992 1,010 965 1,000 110,000
1990/01/04 995 1,020 990 990 43,000

このページの先頭へ