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 |
|---|---|---|---|---|---|
| 1991/12/30 | 524 | 540 | 515 | 540 | 24,000 |
| 1991/12/27 | 506 | 510 | 504 | 504 | 30,000 |
| 1991/12/26 | 503 | 515 | 503 | 503 | 32,000 |
| 1991/12/25 | 510 | 510 | 502 | 503 | 24,000 |
| 1991/12/24 | 530 | 530 | 510 | 520 | 51,000 |
| 1991/12/20 | 515 | 524 | 510 | 510 | 51,000 |
| 1991/12/19 | 525 | 530 | 525 | 525 | 21,000 |
| 1991/12/18 | 530 | 535 | 525 | 525 | 22,000 |
| 1991/12/17 | 547 | 547 | 532 | 535 | 35,000 |
| 1991/12/16 | 545 | 550 | 531 | 547 | 41,000 |
| 1991/12/13 | 545 | 545 | 535 | 544 | 47,000 |
| 1991/12/12 | 511 | 525 | 511 | 525 | 19,000 |
| 1991/12/11 | 510 | 510 | 506 | 510 | 20,000 |
| 1991/12/10 | 515 | 517 | 510 | 510 | 19,000 |
| 1991/12/09 | 525 | 535 | 515 | 515 | 34,000 |
| 1991/12/06 | 530 | 531 | 520 | 520 | 32,000 |
| 1991/12/05 | 538 | 540 | 530 | 530 | 29,000 |
| 1991/12/04 | 515 | 540 | 515 | 528 | 28,000 |
| 1991/12/03 | 506 | 511 | 506 | 506 | 41,000 |
| 1991/12/02 | 505 | 506 | 501 | 506 | 40,000 |
| 1991/11/29 | 545 | 545 | 525 | 525 | 33,000 |
| 1991/11/28 | 563 | 563 | 525 | 525 | 32,000 |
| 1991/11/27 | 555 | 568 | 550 | 563 | 80,000 |
| 1991/11/26 | 531 | 545 | 520 | 535 | 30,000 |
| 1991/11/25 | 530 | 530 | 510 | 530 | 34,000 |
| 1991/11/22 | 551 | 551 | 545 | 546 | 28,000 |
| 1991/11/21 | 570 | 570 | 551 | 570 | 20,000 |
| 1991/11/20 | 550 | 560 | 550 | 560 | 45,000 |
| 1991/11/19 | 571 | 575 | 551 | 551 | 57,000 |
| 1991/11/18 | 551 | 556 | 550 | 556 | 79,000 |
| 1991/11/15 | 581 | 590 | 576 | 580 | 39,000 |
| 1991/11/14 | 602 | 609 | 581 | 581 | 39,000 |
| 1991/11/13 | 600 | 610 | 591 | 602 | 30,000 |
| 1991/11/12 | 576 | 599 | 576 | 581 | 54,000 |
| 1991/11/11 | 591 | 615 | 581 | 581 | 36,000 |
| 1991/11/08 | 602 | 602 | 590 | 595 | 49,000 |
| 1991/11/07 | 603 | 609 | 580 | 608 | 38,000 |
| 1991/11/06 | 611 | 611 | 589 | 594 | 50,000 |
| 1991/11/05 | 635 | 639 | 604 | 610 | 63,000 |
| 1991/11/01 | 648 | 648 | 603 | 625 | 229,000 |
| 1991/10/31 | 641 | 641 | 621 | 638 | 305,000 |
| 1991/10/30 | 569 | 575 | 561 | 561 | 79,000 |
| 1991/10/29 | 567 | 590 | 567 | 581 | 57,000 |
| 1991/10/28 | 590 | 590 | 562 | 566 | 81,000 |
| 1991/10/25 | 617 | 619 | 590 | 590 | 73,000 |
| 1991/10/24 | 610 | 620 | 600 | 607 | 76,000 |
| 1991/10/23 | 610 | 620 | 600 | 601 | 58,000 |
| 1991/10/22 | 614 | 620 | 595 | 620 | 102,000 |
| 1991/10/21 | 620 | 639 | 586 | 591 | 113,000 |
| 1991/10/18 | 580 | 635 | 580 | 625 | 202,000 |
| 1991/10/17 | 577 | 580 | 555 | 576 | 170,000 |
| 1991/10/16 | 600 | 630 | 560 | 567 | 224,000 |
| 1991/10/15 | 671 | 671 | 600 | 600 | 325,000 |
| 1991/10/14 | 690 | 741 | 650 | 670 | 1,473,000 |
| 1991/10/11 | 645 | 690 | 640 | 680 | 1,167,000 |
| 1991/10/09 | 595 | 630 | 590 | 615 | 717,000 |
| 1991/10/08 | 559 | 611 | 555 | 585 | 639,000 |
| 1991/10/07 | 516 | 540 | 515 | 539 | 127,000 |
| 1991/10/04 | 500 | 501 | 495 | 500 | 56,000 |
| 1991/10/03 | 530 | 530 | 510 | 510 | 60,000 |
| 1991/10/02 | 500 | 510 | 500 | 510 | 89,000 |
| 1991/10/01 | 481 | 490 | 480 | 490 | 64,000 |
| 1991/09/30 | 479 | 490 | 479 | 481 | 19,000 |
| 1991/09/27 | 478 | 480 | 476 | 479 | 26,000 |
| 1991/09/26 | 478 | 485 | 475 | 475 | 16,000 |
| 1991/09/25 | 485 | 495 | 470 | 473 | 22,000 |
| 1991/09/24 | 490 | 490 | 470 | 475 | 22,000 |
| 1991/09/20 | 495 | 495 | 480 | 495 | 23,000 |
| 1991/09/19 | 496 | 500 | 490 | 495 | 37,000 |
| 1991/09/18 | 498 | 510 | 495 | 495 | 26,000 |
| 1991/09/17 | 505 | 510 | 490 | 493 | 33,000 |
| 1991/09/13 | 475 | 490 | 475 | 489 | 45,000 |
| 1991/09/12 | 490 | 490 | 475 | 475 | 18,000 |
| 1991/09/11 | 490 | 490 | 480 | 480 | 22,000 |
| 1991/09/10 | 495 | 495 | 480 | 490 | 25,000 |
| 1991/09/09 | 480 | 500 | 480 | 490 | 23,000 |
| 1991/09/06 | 456 | 486 | 456 | 486 | 16,000 |
| 1991/09/05 | 453 | 460 | 450 | 455 | 16,000 |
| 1991/09/04 | 450 | 459 | 450 | 459 | 9,000 |
| 1991/09/03 | 435 | 453 | 435 | 453 | 18,000 |
| 1991/09/02 | 430 | 430 | 420 | 430 | 80,000 |
| 1991/08/30 | 430 | 431 | 425 | 425 | 62,000 |
| 1991/08/29 | 430 | 439 | 421 | 430 | 21,000 |
| 1991/08/28 | 445 | 445 | 430 | 440 | 11,000 |
| 1991/08/27 | 445 | 445 | 440 | 440 | 11,000 |
| 1991/08/26 | 445 | 450 | 440 | 440 | 28,000 |
| 1991/08/23 | 450 | 461 | 450 | 450 | 38,000 |
| 1991/08/22 | 458 | 460 | 445 | 445 | 51,000 |
| 1991/08/21 | 410 | 431 | 410 | 430 | 42,000 |
| 1991/08/20 | 420 | 425 | 400 | 410 | 29,000 |
| 1991/08/19 | 456 | 456 | 430 | 430 | 25,000 |
| 1991/08/16 | 465 | 465 | 446 | 446 | 15,000 |
| 1991/08/15 | 470 | 470 | 460 | 460 | 18,000 |
| 1991/08/14 | 468 | 470 | 460 | 470 | 10,000 |
| 1991/08/13 | 455 | 456 | 455 | 455 | 15,000 |
| 1991/08/12 | 480 | 480 | 470 | 470 | 13,000 |
| 1991/08/09 | 480 | 480 | 470 | 471 | 27,000 |
| 1991/08/08 | 502 | 502 | 495 | 495 | 26,000 |
| 1991/08/07 | 514 | 514 | 500 | 500 | 9,000 |
| 1991/08/06 | 508 | 510 | 500 | 506 | 9,000 |
| 1991/08/05 | 521 | 521 | 508 | 508 | 6,000 |
| 1991/08/02 | 523 | 523 | 515 | 522 | 8,000 |
| 1991/08/01 | 532 | 532 | 526 | 526 | 6,000 |
| 1991/07/31 | 535 | 540 | 516 | 532 | 15,000 |
| 1991/07/30 | 503 | 515 | 500 | 515 | 29,000 |
| 1991/07/29 | 505 | 510 | 505 | 510 | 7,000 |
| 1991/07/26 | 515 | 515 | 500 | 505 | 24,000 |
| 1991/07/25 | 518 | 518 | 505 | 505 | 7,000 |
| 1991/07/24 | 505 | 518 | 505 | 517 | 10,000 |
| 1991/07/23 | 513 | 516 | 505 | 515 | 12,000 |
| 1991/07/22 | 505 | 518 | 505 | 518 | 13,000 |
| 1991/07/19 | 500 | 518 | 500 | 510 | 22,000 |
| 1991/07/18 | 500 | 510 | 491 | 510 | 13,000 |
| 1991/07/17 | 522 | 539 | 511 | 515 | 27,000 |
| 1991/07/16 | 540 | 540 | 520 | 521 | 9,000 |
| 1991/07/15 | 520 | 545 | 520 | 545 | 46,000 |
| 1991/07/12 | 510 | 530 | 510 | 530 | 10,000 |
| 1991/07/11 | 509 | 510 | 505 | 509 | 11,000 |
| 1991/07/10 | 470 | 510 | 470 | 510 | 36,000 |
| 1991/07/09 | 470 | 475 | 440 | 460 | 118,000 |
| 1991/07/08 | 515 | 519 | 460 | 470 | 68,000 |
| 1991/07/05 | 513 | 520 | 510 | 518 | 75,000 |
| 1991/07/04 | 521 | 521 | 510 | 510 | 46,000 |
| 1991/07/03 | 561 | 566 | 551 | 551 | 38,000 |
| 1991/07/02 | 580 | 600 | 560 | 560 | 28,000 |
| 1991/07/01 | 571 | 595 | 571 | 589 | 29,000 |
| 1991/06/28 | 571 | 571 | 550 | 550 | 46,000 |
| 1991/06/27 | 580 | 580 | 570 | 570 | 20,000 |
| 1991/06/26 | 580 | 590 | 580 | 580 | 27,000 |
| 1991/06/25 | 570 | 580 | 566 | 580 | 26,000 |
| 1991/06/24 | 591 | 591 | 570 | 570 | 62,000 |
| 1991/06/21 | 590 | 598 | 585 | 585 | 25,000 |
| 1991/06/20 | 599 | 599 | 580 | 580 | 19,000 |
| 1991/06/19 | 590 | 600 | 575 | 599 | 47,000 |
| 1991/06/18 | 628 | 628 | 600 | 605 | 47,000 |
| 1991/06/17 | 630 | 630 | 615 | 629 | 21,000 |
| 1991/06/14 | 620 | 630 | 620 | 630 | 40,000 |
| 1991/06/13 | 610 | 630 | 610 | 620 | 38,000 |
| 1991/06/12 | 630 | 630 | 605 | 610 | 66,000 |
| 1991/06/11 | 610 | 620 | 610 | 610 | 35,000 |
| 1991/06/10 | 635 | 635 | 610 | 610 | 20,000 |
| 1991/06/07 | 610 | 634 | 610 | 633 | 43,000 |
| 1991/06/06 | 630 | 630 | 620 | 620 | 24,000 |
| 1991/06/05 | 636 | 640 | 619 | 619 | 51,000 |
| 1991/06/04 | 640 | 640 | 608 | 616 | 70,000 |
| 1991/06/03 | 651 | 651 | 635 | 645 | 26,000 |
| 1991/05/31 | 625 | 635 | 621 | 635 | 46,000 |
| 1991/05/30 | 620 | 628 | 613 | 617 | 53,000 |
| 1991/05/29 | 634 | 635 | 620 | 626 | 47,000 |
| 1991/05/28 | 600 | 640 | 600 | 640 | 82,000 |
| 1991/05/27 | 631 | 635 | 600 | 629 | 102,000 |
| 1991/05/24 | 632 | 647 | 629 | 631 | 44,000 |
| 1991/05/23 | 635 | 650 | 631 | 631 | 42,000 |
| 1991/05/22 | 640 | 655 | 633 | 633 | 116,000 |
| 1991/05/21 | 625 | 632 | 620 | 632 | 43,000 |
| 1991/05/20 | 635 | 640 | 620 | 620 | 70,000 |
| 1991/05/17 | 650 | 658 | 645 | 645 | 51,000 |
| 1991/05/16 | 655 | 655 | 635 | 650 | 22,000 |
| 1991/05/15 | 669 | 669 | 640 | 655 | 59,000 |
| 1991/05/14 | 671 | 679 | 662 | 668 | 65,000 |
| 1991/05/13 | 677 | 677 | 661 | 669 | 117,000 |
| 1991/05/10 | 640 | 680 | 640 | 680 | 233,000 |
| 1991/05/09 | 655 | 660 | 634 | 635 | 42,000 |
| 1991/05/08 | 649 | 650 | 635 | 635 | 30,000 |
| 1991/05/07 | 667 | 675 | 646 | 650 | 54,000 |
| 1991/05/02 | 659 | 668 | 656 | 667 | 85,000 |
| 1991/05/01 | 634 | 658 | 630 | 646 | 56,000 |
| 1991/04/30 | 625 | 634 | 610 | 634 | 32,000 |
| 1991/04/26 | 640 | 647 | 625 | 635 | 76,000 |
| 1991/04/25 | 649 | 655 | 640 | 650 | 43,000 |
| 1991/04/24 | 641 | 659 | 636 | 659 | 51,000 |
| 1991/04/23 | 634 | 665 | 634 | 651 | 66,000 |
| 1991/04/22 | 655 | 660 | 651 | 654 | 45,000 |
| 1991/04/19 | 675 | 675 | 650 | 655 | 74,000 |
| 1991/04/18 | 686 | 690 | 668 | 675 | 111,000 |
| 1991/04/17 | 695 | 696 | 676 | 680 | 473,000 |
| 1991/04/16 | 650 | 670 | 627 | 670 | 165,000 |
| 1991/04/15 | 641 | 650 | 641 | 650 | 55,000 |
| 1991/04/12 | 640 | 640 | 630 | 630 | 73,000 |
| 1991/04/11 | 621 | 630 | 611 | 620 | 61,000 |
| 1991/04/10 | 630 | 632 | 621 | 632 | 85,000 |
| 1991/04/09 | 645 | 645 | 630 | 635 | 79,000 |
| 1991/04/08 | 660 | 665 | 638 | 638 | 116,000 |
| 1991/04/05 | 660 | 667 | 650 | 655 | 273,000 |
| 1991/04/04 | 627 | 665 | 625 | 650 | 463,000 |
| 1991/04/03 | 622 | 641 | 615 | 617 | 231,000 |
| 1991/04/02 | 579 | 640 | 575 | 622 | 382,000 |
| 1991/04/01 | 561 | 580 | 561 | 565 | 70,000 |
| 1991/03/29 | 550 | 550 | 535 | 549 | 55,000 |
| 1991/03/28 | 541 | 550 | 541 | 550 | 31,000 |
| 1991/03/27 | 551 | 551 | 546 | 548 | 6,000 |
| 1991/03/26 | 540 | 560 | 540 | 546 | 59,000 |
| 1991/03/25 | 555 | 555 | 535 | 535 | 63,000 |
| 1991/03/22 | 563 | 573 | 550 | 555 | 50,000 |
| 1991/03/20 | 561 | 576 | 561 | 561 | 59,000 |
| 1991/03/19 | 599 | 599 | 560 | 581 | 154,000 |
| 1991/03/18 | 565 | 595 | 563 | 595 | 177,000 |
| 1991/03/15 | 545 | 550 | 533 | 545 | 102,000 |
| 1991/03/14 | 535 | 559 | 535 | 545 | 29,000 |
| 1991/03/13 | 540 | 550 | 530 | 545 | 39,000 |
| 1991/03/12 | 541 | 550 | 540 | 548 | 27,000 |
| 1991/03/11 | 560 | 569 | 545 | 550 | 38,000 |
| 1991/03/08 | 531 | 560 | 531 | 550 | 52,000 |
| 1991/03/07 | 541 | 559 | 530 | 530 | 30,000 |
| 1991/03/06 | 561 | 572 | 540 | 560 | 39,000 |
| 1991/03/05 | 556 | 560 | 540 | 560 | 33,000 |
| 1991/03/04 | 551 | 556 | 550 | 556 | 35,000 |
| 1991/03/01 | 600 | 600 | 561 | 561 | 78,000 |
| 1991/02/28 | 585 | 599 | 579 | 598 | 293,000 |
| 1991/02/27 | 510 | 575 | 510 | 561 | 158,000 |
| 1991/02/26 | 539 | 540 | 530 | 538 | 45,000 |
| 1991/02/25 | 501 | 520 | 500 | 520 | 35,000 |
| 1991/02/22 | 505 | 510 | 495 | 495 | 61,000 |
| 1991/02/21 | 511 | 525 | 505 | 505 | 52,000 |
| 1991/02/20 | 540 | 545 | 520 | 520 | 73,000 |
| 1991/02/19 | 550 | 550 | 540 | 545 | 95,000 |
| 1991/02/18 | 525 | 555 | 525 | 540 | 109,000 |
| 1991/02/15 | 499 | 510 | 492 | 509 | 134,000 |
| 1991/02/14 | 481 | 499 | 481 | 499 | 69,000 |
| 1991/02/13 | 489 | 490 | 476 | 476 | 23,000 |
| 1991/02/12 | 459 | 500 | 459 | 490 | 85,000 |
| 1991/02/08 | 443 | 454 | 435 | 454 | 79,000 |
| 1991/02/07 | 440 | 445 | 425 | 439 | 32,000 |
| 1991/02/06 | 430 | 440 | 429 | 439 | 47,000 |
| 1991/02/05 | 410 | 420 | 410 | 420 | 39,000 |
| 1991/02/04 | 400 | 410 | 400 | 410 | 16,000 |
| 1991/02/01 | 400 | 400 | 393 | 399 | 8,000 |
| 1991/01/31 | 392 | 403 | 392 | 401 | 28,000 |
| 1991/01/30 | 382 | 390 | 382 | 390 | 15,000 |
| 1991/01/29 | 385 | 387 | 380 | 385 | 19,000 |
| 1991/01/28 | 390 | 390 | 370 | 370 | 15,000 |
| 1991/01/25 | 385 | 385 | 380 | 385 | 39,000 |
| 1991/01/24 | 389 | 399 | 380 | 385 | 23,000 |
| 1991/01/23 | 399 | 400 | 390 | 390 | 22,000 |
| 1991/01/22 | 393 | 403 | 393 | 403 | 12,000 |
| 1991/01/21 | 393 | 393 | 393 | 393 | 6,000 |
| 1991/01/18 | 420 | 430 | 410 | 416 | 51,000 |
| 1991/01/17 | 375 | 400 | 369 | 400 | 44,000 |
| 1991/01/16 | 390 | 390 | 375 | 375 | 30,000 |
| 1991/01/14 | 400 | 401 | 400 | 401 | 15,000 |
| 1991/01/11 | 406 | 420 | 401 | 420 | 22,000 |
| 1991/01/10 | 395 | 400 | 395 | 400 | 17,000 |
| 1991/01/09 | 393 | 402 | 392 | 400 | 34,000 |
| 1991/01/08 | 415 | 415 | 392 | 392 | 27,000 |
| 1991/01/07 | 426 | 426 | 424 | 424 | 7,000 |
| 1991/01/04 | 426 | 427 | 426 | 426 | 13,000 |