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 |
---|---|---|---|---|---|
1993/12/30 | 410 | 412 | 405 | 405 | 45,000 |
1993/12/29 | 416 | 416 | 415 | 415 | 22,000 |
1993/12/28 | 425 | 425 | 410 | 411 | 45,000 |
1993/12/27 | 418 | 420 | 417 | 420 | 18,000 |
1993/12/24 | 425 | 425 | 417 | 417 | 83,000 |
1993/12/22 | 431 | 436 | 420 | 420 | 50,000 |
1993/12/21 | 428 | 431 | 423 | 430 | 44,000 |
1993/12/20 | 441 | 441 | 420 | 423 | 57,000 |
1993/12/17 | 449 | 449 | 441 | 441 | 26,000 |
1993/12/16 | 445 | 450 | 440 | 450 | 87,000 |
1993/12/15 | 430 | 445 | 425 | 445 | 70,000 |
1993/12/14 | 437 | 441 | 431 | 433 | 43,000 |
1993/12/13 | 440 | 450 | 435 | 441 | 80,000 |
1993/12/10 | 445 | 450 | 438 | 450 | 63,000 |
1993/12/09 | 430 | 450 | 430 | 450 | 82,000 |
1993/12/08 | 445 | 445 | 431 | 435 | 38,000 |
1993/12/07 | 441 | 445 | 440 | 440 | 27,000 |
1993/12/06 | 445 | 445 | 431 | 440 | 33,000 |
1993/12/03 | 451 | 460 | 450 | 450 | 86,000 |
1993/12/02 | 455 | 480 | 455 | 465 | 158,000 |
1993/12/01 | 424 | 450 | 424 | 449 | 92,000 |
1993/11/30 | 425 | 430 | 420 | 429 | 92,000 |
1993/11/29 | 435 | 435 | 414 | 430 | 96,000 |
1993/11/26 | 450 | 450 | 440 | 440 | 139,000 |
1993/11/25 | 438 | 448 | 433 | 444 | 59,000 |
1993/11/24 | 435 | 450 | 435 | 438 | 82,000 |
1993/11/22 | 450 | 450 | 435 | 440 | 43,000 |
1993/11/19 | 464 | 465 | 450 | 455 | 60,000 |
1993/11/18 | 466 | 475 | 464 | 467 | 99,000 |
1993/11/17 | 464 | 478 | 461 | 466 | 125,000 |
1993/11/16 | 448 | 455 | 440 | 455 | 69,000 |
1993/11/15 | 465 | 465 | 441 | 443 | 54,000 |
1993/11/12 | 460 | 465 | 453 | 460 | 155,000 |
1993/11/11 | 441 | 458 | 440 | 458 | 109,000 |
1993/11/10 | 406 | 425 | 405 | 422 | 168,000 |
1993/11/09 | 430 | 430 | 410 | 411 | 145,000 |
1993/11/08 | 429 | 434 | 425 | 430 | 135,000 |
1993/11/05 | 430 | 430 | 419 | 425 | 111,000 |
1993/11/04 | 450 | 452 | 431 | 431 | 159,000 |
1993/11/02 | 465 | 465 | 455 | 465 | 203,000 |
1993/11/01 | 410 | 410 | 400 | 400 | 35,000 |
1993/10/29 | 408 | 408 | 405 | 405 | 31,000 |
1993/10/28 | 400 | 415 | 400 | 413 | 115,000 |
1993/10/27 | 400 | 400 | 396 | 400 | 64,000 |
1993/10/26 | 401 | 401 | 396 | 398 | 37,000 |
1993/10/25 | 412 | 412 | 403 | 403 | 79,000 |
1993/10/22 | 410 | 410 | 406 | 407 | 38,000 |
1993/10/21 | 433 | 435 | 430 | 430 | 27,000 |
1993/10/20 | 439 | 440 | 436 | 438 | 19,000 |
1993/10/19 | 442 | 442 | 440 | 440 | 11,000 |
1993/10/18 | 442 | 443 | 442 | 442 | 7,000 |
1993/10/15 | 444 | 450 | 444 | 446 | 14,000 |
1993/10/14 | 441 | 450 | 440 | 450 | 51,000 |
1993/10/13 | 441 | 441 | 441 | 441 | 36,000 |
1993/10/12 | 454 | 454 | 441 | 441 | 12,000 |
1993/10/08 | 450 | 460 | 449 | 455 | 23,000 |
1993/10/07 | 440 | 440 | 440 | 440 | 33,000 |
1993/10/06 | 441 | 441 | 440 | 440 | 12,000 |
1993/10/05 | 440 | 441 | 438 | 441 | 9,000 |
1993/10/04 | 438 | 440 | 438 | 440 | 11,000 |
1993/10/01 | 440 | 446 | 438 | 441 | 21,000 |
1993/09/30 | 440 | 441 | 435 | 435 | 29,000 |
1993/09/29 | 437 | 442 | 437 | 442 | 20,000 |
1993/09/28 | 444 | 444 | 437 | 437 | 9,000 |
1993/09/27 | 443 | 447 | 439 | 443 | 35,000 |
1993/09/24 | 455 | 455 | 436 | 438 | 79,000 |
1993/09/22 | 460 | 462 | 448 | 453 | 61,000 |
1993/09/21 | 460 | 460 | 450 | 455 | 24,000 |
1993/09/20 | 461 | 466 | 460 | 460 | 41,000 |
1993/09/17 | 466 | 466 | 462 | 463 | 13,000 |
1993/09/16 | 466 | 466 | 466 | 466 | 22,000 |
1993/09/14 | 480 | 480 | 470 | 470 | 15,000 |
1993/09/13 | 480 | 480 | 480 | 480 | 2,000 |
1993/09/10 | 465 | 465 | 465 | 465 | 19,000 |
1993/09/09 | 480 | 480 | 480 | 480 | 24,000 |
1993/09/08 | 470 | 476 | 470 | 475 | 30,000 |
1993/09/07 | 494 | 495 | 480 | 480 | 40,000 |
1993/09/06 | 486 | 491 | 485 | 490 | 11,000 |
1993/09/03 | 480 | 495 | 480 | 485 | 56,000 |
1993/09/02 | 496 | 505 | 492 | 500 | 129,000 |
1993/09/01 | 480 | 491 | 475 | 491 | 49,000 |
1993/08/31 | 490 | 499 | 486 | 487 | 58,000 |
1993/08/30 | 492 | 493 | 492 | 493 | 23,000 |
1993/08/27 | 486 | 490 | 482 | 486 | 41,000 |
1993/08/26 | 474 | 480 | 474 | 480 | 25,000 |
1993/08/25 | 472 | 472 | 472 | 472 | 2,000 |
1993/08/24 | 471 | 471 | 466 | 466 | 19,000 |
1993/08/23 | 480 | 484 | 470 | 470 | 23,000 |
1993/08/20 | 481 | 485 | 480 | 480 | 21,000 |
1993/08/19 | 490 | 490 | 485 | 485 | 41,000 |
1993/08/18 | 490 | 495 | 490 | 490 | 73,000 |
1993/08/17 | 491 | 491 | 490 | 490 | 14,000 |
1993/08/16 | 488 | 490 | 488 | 490 | 5,000 |
1993/08/13 | 485 | 489 | 485 | 485 | 85,000 |
1993/08/12 | 500 | 500 | 481 | 481 | 34,000 |
1993/08/11 | 471 | 495 | 471 | 495 | 149,000 |
1993/08/10 | 466 | 467 | 461 | 466 | 35,000 |
1993/08/09 | 468 | 475 | 468 | 468 | 16,000 |
1993/08/06 | 471 | 473 | 468 | 470 | 33,000 |
1993/08/05 | 474 | 474 | 473 | 473 | 12,000 |
1993/08/04 | 474 | 475 | 469 | 473 | 21,000 |
1993/08/03 | 470 | 474 | 470 | 474 | 12,000 |
1993/08/02 | 486 | 486 | 470 | 470 | 35,000 |
1993/07/30 | 487 | 487 | 475 | 476 | 68,000 |
1993/07/29 | 479 | 489 | 478 | 487 | 35,000 |
1993/07/28 | 483 | 488 | 478 | 478 | 20,000 |
1993/07/27 | 478 | 488 | 478 | 488 | 15,000 |
1993/07/26 | 474 | 478 | 474 | 478 | 19,000 |
1993/07/23 | 472 | 488 | 465 | 473 | 35,000 |
1993/07/22 | 473 | 480 | 473 | 473 | 17,000 |
1993/07/21 | 480 | 480 | 472 | 472 | 38,000 |
1993/07/20 | 485 | 485 | 470 | 472 | 44,000 |
1993/07/19 | 499 | 500 | 490 | 490 | 29,000 |
1993/07/16 | 500 | 501 | 491 | 500 | 37,000 |
1993/07/15 | 492 | 505 | 492 | 500 | 65,000 |
1993/07/14 | 497 | 498 | 496 | 497 | 39,000 |
1993/07/13 | 487 | 495 | 487 | 487 | 32,000 |
1993/07/12 | 475 | 488 | 475 | 488 | 23,000 |
1993/07/09 | 480 | 480 | 475 | 475 | 21,000 |
1993/07/08 | 481 | 485 | 480 | 480 | 14,000 |
1993/07/07 | 483 | 487 | 480 | 486 | 13,000 |
1993/07/06 | 465 | 474 | 465 | 474 | 20,000 |
1993/07/05 | 470 | 474 | 467 | 474 | 8,000 |
1993/07/02 | 468 | 471 | 468 | 470 | 37,000 |
1993/07/01 | 481 | 481 | 465 | 465 | 56,000 |
1993/06/30 | 485 | 489 | 480 | 481 | 45,000 |
1993/06/29 | 492 | 498 | 484 | 484 | 26,000 |
1993/06/28 | 495 | 502 | 495 | 500 | 29,000 |
1993/06/25 | 490 | 500 | 490 | 500 | 65,000 |
1993/06/24 | 480 | 490 | 480 | 485 | 40,000 |
1993/06/23 | 483 | 488 | 475 | 480 | 57,000 |
1993/06/22 | 470 | 488 | 470 | 488 | 47,000 |
1993/06/21 | 522 | 522 | 490 | 490 | 142,000 |
1993/06/18 | 529 | 529 | 510 | 522 | 101,000 |
1993/06/17 | 516 | 530 | 505 | 526 | 113,000 |
1993/06/16 | 506 | 508 | 491 | 505 | 114,000 |
1993/06/15 | 524 | 530 | 505 | 505 | 159,000 |
1993/06/14 | 521 | 525 | 510 | 521 | 65,000 |
1993/06/11 | 530 | 530 | 504 | 504 | 105,000 |
1993/06/10 | 523 | 523 | 510 | 520 | 63,000 |
1993/06/08 | 529 | 530 | 523 | 523 | 45,000 |
1993/06/07 | 540 | 541 | 530 | 530 | 57,000 |
1993/06/04 | 541 | 545 | 527 | 527 | 49,000 |
1993/06/03 | 545 | 547 | 539 | 541 | 88,000 |
1993/06/02 | 558 | 560 | 538 | 545 | 142,000 |
1993/06/01 | 531 | 565 | 530 | 548 | 247,000 |
1993/05/31 | 527 | 537 | 523 | 524 | 143,000 |
1993/05/28 | 518 | 520 | 515 | 520 | 145,000 |
1993/05/27 | 520 | 520 | 515 | 518 | 92,000 |
1993/05/26 | 516 | 521 | 508 | 516 | 55,000 |
1993/05/25 | 511 | 524 | 511 | 515 | 84,000 |
1993/05/24 | 521 | 523 | 510 | 521 | 94,000 |
1993/05/21 | 508 | 530 | 508 | 521 | 105,000 |
1993/05/20 | 510 | 515 | 507 | 507 | 111,000 |
1993/05/19 | 504 | 520 | 504 | 506 | 115,000 |
1993/05/18 | 519 | 519 | 490 | 499 | 218,000 |
1993/05/17 | 530 | 535 | 516 | 520 | 147,000 |
1993/05/14 | 550 | 568 | 518 | 535 | 635,000 |
1993/05/13 | 524 | 547 | 516 | 533 | 349,000 |
1993/05/12 | 525 | 527 | 510 | 515 | 237,000 |
1993/05/11 | 505 | 518 | 505 | 518 | 226,000 |
1993/05/10 | 514 | 518 | 500 | 515 | 178,000 |
1993/05/07 | 480 | 518 | 478 | 515 | 649,000 |
1993/05/06 | 480 | 485 | 480 | 482 | 188,000 |
1993/04/30 | 472 | 475 | 470 | 475 | 120,000 |
1993/04/28 | 467 | 475 | 467 | 470 | 148,000 |
1993/04/27 | 457 | 480 | 456 | 472 | 405,000 |
1993/04/26 | 459 | 459 | 450 | 458 | 118,000 |
1993/04/23 | 458 | 469 | 440 | 440 | 574,000 |
1993/04/22 | 435 | 455 | 432 | 453 | 370,000 |
1993/04/21 | 420 | 435 | 414 | 435 | 93,000 |
1993/04/20 | 410 | 425 | 410 | 425 | 37,000 |
1993/04/19 | 415 | 420 | 406 | 420 | 36,000 |
1993/04/16 | 430 | 435 | 430 | 430 | 74,000 |
1993/04/15 | 432 | 435 | 426 | 426 | 56,000 |
1993/04/14 | 439 | 439 | 430 | 431 | 62,000 |
1993/04/13 | 439 | 444 | 433 | 443 | 107,000 |
1993/04/12 | 430 | 439 | 425 | 439 | 225,000 |
1993/04/09 | 403 | 424 | 401 | 424 | 151,000 |
1993/04/08 | 406 | 410 | 403 | 404 | 87,000 |
1993/04/07 | 403 | 410 | 401 | 407 | 80,000 |
1993/04/06 | 410 | 410 | 401 | 403 | 223,000 |
1993/04/05 | 387 | 390 | 383 | 385 | 195,000 |
1993/04/02 | 380 | 390 | 380 | 385 | 152,000 |
1993/04/01 | 392 | 399 | 380 | 380 | 78,000 |
1993/03/31 | 395 | 395 | 385 | 385 | 75,000 |
1993/03/30 | 390 | 399 | 385 | 390 | 83,000 |
1993/03/29 | 380 | 406 | 380 | 390 | 171,000 |
1993/03/26 | 360 | 381 | 359 | 381 | 94,000 |
1993/03/25 | 362 | 365 | 360 | 365 | 36,000 |
1993/03/24 | 352 | 352 | 340 | 342 | 334,000 |
1993/03/23 | 365 | 368 | 362 | 362 | 20,000 |
1993/03/22 | 378 | 378 | 365 | 365 | 14,000 |
1993/03/19 | 370 | 377 | 370 | 377 | 24,000 |
1993/03/18 | 369 | 373 | 364 | 370 | 57,000 |
1993/03/17 | 360 | 365 | 360 | 362 | 17,000 |
1993/03/16 | 357 | 361 | 352 | 360 | 33,000 |
1993/03/15 | 351 | 356 | 351 | 352 | 23,000 |
1993/03/12 | 351 | 351 | 349 | 350 | 25,000 |
1993/03/11 | 351 | 352 | 350 | 350 | 20,000 |
1993/03/09 | 370 | 370 | 355 | 356 | 28,000 |
1993/03/08 | 341 | 360 | 341 | 360 | 25,000 |
1993/03/05 | 338 | 344 | 338 | 341 | 17,000 |
1993/03/04 | 353 | 353 | 340 | 340 | 15,000 |
1993/03/03 | 340 | 354 | 340 | 354 | 26,000 |
1993/03/02 | 344 | 344 | 337 | 337 | 22,000 |
1993/03/01 | 354 | 354 | 339 | 339 | 27,000 |
1993/02/26 | 365 | 368 | 349 | 349 | 26,000 |
1993/02/25 | 359 | 360 | 356 | 356 | 41,000 |
1993/02/24 | 360 | 360 | 356 | 360 | 22,000 |
1993/02/23 | 361 | 361 | 356 | 356 | 21,000 |
1993/02/22 | 356 | 360 | 356 | 360 | 20,000 |
1993/02/19 | 367 | 370 | 366 | 370 | 8,000 |
1993/02/18 | 370 | 370 | 361 | 366 | 20,000 |
1993/02/17 | 356 | 356 | 356 | 356 | 10,000 |
1993/02/16 | 363 | 366 | 360 | 360 | 40,000 |
1993/02/15 | 364 | 364 | 360 | 360 | 17,000 |
1993/02/12 | 374 | 374 | 364 | 364 | 9,000 |
1993/02/10 | 365 | 370 | 365 | 365 | 22,000 |
1993/02/09 | 372 | 381 | 371 | 371 | 44,000 |
1993/02/08 | 385 | 385 | 371 | 371 | 81,000 |
1993/02/05 | 365 | 365 | 356 | 364 | 34,000 |
1993/02/04 | 360 | 361 | 355 | 355 | 19,000 |
1993/02/03 | 353 | 364 | 353 | 360 | 35,000 |
1993/02/02 | 357 | 357 | 353 | 353 | 27,000 |
1993/02/01 | 361 | 361 | 357 | 357 | 12,000 |
1993/01/29 | 354 | 361 | 354 | 361 | 14,000 |
1993/01/28 | 348 | 350 | 340 | 341 | 23,000 |
1993/01/27 | 354 | 354 | 348 | 348 | 14,000 |
1993/01/26 | 344 | 344 | 330 | 333 | 34,000 |
1993/01/25 | 352 | 352 | 344 | 344 | 41,000 |
1993/01/22 | 353 | 353 | 352 | 352 | 5,000 |
1993/01/21 | 360 | 361 | 355 | 355 | 18,000 |
1993/01/20 | 365 | 365 | 360 | 360 | 39,000 |
1993/01/19 | 360 | 362 | 360 | 360 | 20,000 |
1993/01/18 | 380 | 380 | 380 | 380 | 7,000 |
1993/01/14 | 390 | 390 | 370 | 380 | 40,000 |
1993/01/13 | 395 | 400 | 380 | 395 | 134,000 |
1993/01/12 | 360 | 370 | 360 | 370 | 43,000 |
1993/01/11 | 361 | 361 | 360 | 361 | 12,000 |
1993/01/08 | 366 | 366 | 361 | 361 | 21,000 |
1993/01/07 | 364 | 366 | 364 | 366 | 12,000 |
1993/01/06 | 369 | 369 | 364 | 364 | 14,000 |
1993/01/05 | 369 | 370 | 369 | 369 | 14,000 |
1993/01/04 | 369 | 370 | 369 | 370 | 13,000 |