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 |
|---|---|---|---|---|---|
| 1995/12/29 | 414 | 414 | 400 | 408 | 75,000 |
| 1995/12/28 | 402 | 418 | 398 | 415 | 375,000 |
| 1995/12/27 | 375 | 405 | 372 | 400 | 268,000 |
| 1995/12/26 | 366 | 370 | 365 | 366 | 24,000 |
| 1995/12/25 | 371 | 371 | 365 | 366 | 47,000 |
| 1995/12/22 | 370 | 375 | 366 | 366 | 69,000 |
| 1995/12/21 | 353 | 370 | 353 | 370 | 51,000 |
| 1995/12/20 | 351 | 355 | 351 | 355 | 37,000 |
| 1995/12/19 | 351 | 351 | 350 | 351 | 31,000 |
| 1995/12/18 | 351 | 360 | 351 | 353 | 39,000 |
| 1995/12/15 | 360 | 362 | 359 | 360 | 44,000 |
| 1995/12/14 | 357 | 363 | 356 | 358 | 55,000 |
| 1995/12/13 | 356 | 360 | 356 | 358 | 41,000 |
| 1995/12/12 | 359 | 365 | 355 | 356 | 38,000 |
| 1995/12/11 | 360 | 363 | 355 | 355 | 22,000 |
| 1995/12/08 | 359 | 360 | 355 | 359 | 31,000 |
| 1995/12/07 | 358 | 360 | 351 | 355 | 26,000 |
| 1995/12/06 | 355 | 358 | 355 | 355 | 6,000 |
| 1995/12/05 | 360 | 360 | 345 | 358 | 30,000 |
| 1995/12/04 | 373 | 373 | 353 | 366 | 49,000 |
| 1995/12/01 | 369 | 375 | 365 | 367 | 110,000 |
| 1995/11/30 | 359 | 364 | 352 | 364 | 114,000 |
| 1995/11/29 | 330 | 355 | 330 | 345 | 163,000 |
| 1995/11/28 | 330 | 335 | 330 | 334 | 44,000 |
| 1995/11/27 | 325 | 335 | 325 | 335 | 24,000 |
| 1995/11/24 | 321 | 330 | 320 | 330 | 56,000 |
| 1995/11/22 | 320 | 325 | 320 | 321 | 33,000 |
| 1995/11/21 | 325 | 330 | 321 | 323 | 29,000 |
| 1995/11/20 | 332 | 334 | 325 | 325 | 14,000 |
| 1995/11/17 | 330 | 335 | 320 | 334 | 19,000 |
| 1995/11/16 | 335 | 335 | 331 | 335 | 8,000 |
| 1995/11/15 | 337 | 340 | 330 | 340 | 13,000 |
| 1995/11/14 | 336 | 340 | 331 | 340 | 6,000 |
| 1995/11/13 | 334 | 339 | 330 | 330 | 20,000 |
| 1995/11/10 | 335 | 339 | 330 | 339 | 27,000 |
| 1995/11/09 | 345 | 348 | 335 | 340 | 29,000 |
| 1995/11/08 | 321 | 345 | 321 | 335 | 70,000 |
| 1995/11/07 | 321 | 321 | 318 | 318 | 5,000 |
| 1995/11/06 | 316 | 321 | 315 | 316 | 23,000 |
| 1995/11/02 | 320 | 320 | 310 | 315 | 77,000 |
| 1995/11/01 | 312 | 320 | 312 | 320 | 7,000 |
| 1995/10/31 | 312 | 312 | 310 | 310 | 33,000 |
| 1995/10/30 | 320 | 321 | 310 | 310 | 25,000 |
| 1995/10/27 | 323 | 323 | 320 | 322 | 54,000 |
| 1995/10/26 | 332 | 332 | 322 | 322 | 32,000 |
| 1995/10/25 | 331 | 335 | 331 | 332 | 22,000 |
| 1995/10/24 | 331 | 335 | 331 | 331 | 19,000 |
| 1995/10/23 | 331 | 333 | 331 | 331 | 28,000 |
| 1995/10/20 | 333 | 334 | 331 | 331 | 19,000 |
| 1995/10/19 | 331 | 335 | 331 | 331 | 19,000 |
| 1995/10/18 | 330 | 331 | 330 | 331 | 12,000 |
| 1995/10/17 | 335 | 335 | 330 | 330 | 12,000 |
| 1995/10/16 | 330 | 340 | 330 | 335 | 4,000 |
| 1995/10/13 | 330 | 335 | 330 | 330 | 49,000 |
| 1995/10/11 | 331 | 335 | 330 | 335 | 28,000 |
| 1995/10/09 | 331 | 332 | 330 | 331 | 7,000 |
| 1995/10/06 | 326 | 330 | 326 | 329 | 30,000 |
| 1995/10/05 | 326 | 330 | 326 | 330 | 20,000 |
| 1995/10/04 | 334 | 334 | 326 | 326 | 48,000 |
| 1995/10/03 | 324 | 330 | 322 | 330 | 55,000 |
| 1995/10/02 | 324 | 328 | 321 | 321 | 16,000 |
| 1995/09/29 | 324 | 334 | 324 | 325 | 27,000 |
| 1995/09/28 | 340 | 341 | 324 | 324 | 24,000 |
| 1995/09/27 | 331 | 341 | 331 | 340 | 28,000 |
| 1995/09/26 | 320 | 321 | 319 | 319 | 104,000 |
| 1995/09/25 | 322 | 324 | 315 | 315 | 87,000 |
| 1995/09/22 | 335 | 335 | 323 | 323 | 133,000 |
| 1995/09/21 | 350 | 350 | 340 | 340 | 16,000 |
| 1995/09/20 | 351 | 355 | 350 | 355 | 16,000 |
| 1995/09/19 | 350 | 351 | 350 | 350 | 9,000 |
| 1995/09/18 | 360 | 365 | 360 | 360 | 34,000 |
| 1995/09/14 | 365 | 370 | 360 | 365 | 38,000 |
| 1995/09/13 | 368 | 368 | 360 | 365 | 41,000 |
| 1995/09/12 | 369 | 372 | 368 | 368 | 19,000 |
| 1995/09/11 | 369 | 370 | 368 | 368 | 15,000 |
| 1995/09/08 | 360 | 379 | 360 | 379 | 44,000 |
| 1995/09/07 | 359 | 361 | 345 | 345 | 16,000 |
| 1995/09/06 | 345 | 360 | 345 | 360 | 24,000 |
| 1995/09/05 | 359 | 359 | 340 | 345 | 37,000 |
| 1995/09/04 | 366 | 366 | 360 | 361 | 33,000 |
| 1995/09/01 | 371 | 371 | 352 | 353 | 22,000 |
| 1995/08/31 | 376 | 380 | 375 | 375 | 36,000 |
| 1995/08/30 | 379 | 395 | 377 | 377 | 53,000 |
| 1995/08/29 | 378 | 380 | 375 | 380 | 51,000 |
| 1995/08/28 | 376 | 380 | 375 | 376 | 22,000 |
| 1995/08/25 | 375 | 376 | 370 | 375 | 36,000 |
| 1995/08/24 | 370 | 370 | 365 | 370 | 21,000 |
| 1995/08/23 | 375 | 380 | 365 | 370 | 143,000 |
| 1995/08/22 | 345 | 375 | 345 | 375 | 129,000 |
| 1995/08/21 | 345 | 345 | 340 | 340 | 42,000 |
| 1995/08/18 | 354 | 354 | 340 | 340 | 62,000 |
| 1995/08/17 | 345 | 360 | 343 | 355 | 110,000 |
| 1995/08/16 | 349 | 353 | 340 | 340 | 106,000 |
| 1995/08/15 | 325 | 335 | 320 | 334 | 93,000 |
| 1995/08/14 | 310 | 320 | 310 | 320 | 127,000 |
| 1995/08/11 | 310 | 312 | 308 | 310 | 32,000 |
| 1995/08/10 | 310 | 314 | 307 | 307 | 46,000 |
| 1995/08/09 | 307 | 316 | 305 | 310 | 51,000 |
| 1995/08/08 | 310 | 310 | 304 | 305 | 38,000 |
| 1995/08/07 | 317 | 317 | 310 | 310 | 38,000 |
| 1995/08/04 | 313 | 318 | 313 | 318 | 23,000 |
| 1995/08/03 | 315 | 315 | 309 | 313 | 23,000 |
| 1995/08/02 | 309 | 309 | 308 | 309 | 13,000 |
| 1995/08/01 | 315 | 315 | 309 | 309 | 9,000 |
| 1995/07/31 | 311 | 316 | 311 | 311 | 11,000 |
| 1995/07/28 | 311 | 311 | 308 | 311 | 18,000 |
| 1995/07/27 | 305 | 308 | 305 | 308 | 18,000 |
| 1995/07/26 | 311 | 314 | 305 | 305 | 41,000 |
| 1995/07/25 | 322 | 322 | 311 | 311 | 27,000 |
| 1995/07/24 | 324 | 324 | 315 | 318 | 16,000 |
| 1995/07/21 | 324 | 324 | 318 | 318 | 25,000 |
| 1995/07/20 | 329 | 329 | 320 | 325 | 13,000 |
| 1995/07/19 | 329 | 329 | 320 | 329 | 29,000 |
| 1995/07/18 | 334 | 337 | 325 | 329 | 60,000 |
| 1995/07/17 | 331 | 339 | 320 | 330 | 55,000 |
| 1995/07/14 | 336 | 336 | 321 | 331 | 19,000 |
| 1995/07/13 | 335 | 339 | 333 | 336 | 32,000 |
| 1995/07/12 | 334 | 337 | 333 | 333 | 24,000 |
| 1995/07/11 | 330 | 334 | 325 | 329 | 18,000 |
| 1995/07/10 | 340 | 349 | 335 | 335 | 18,000 |
| 1995/07/07 | 318 | 333 | 318 | 320 | 51,000 |
| 1995/07/06 | 287 | 295 | 287 | 288 | 27,000 |
| 1995/07/05 | 273 | 288 | 271 | 288 | 20,000 |
| 1995/07/04 | 271 | 271 | 268 | 268 | 6,000 |
| 1995/07/03 | 280 | 280 | 270 | 270 | 13,000 |
| 1995/06/30 | 280 | 280 | 275 | 275 | 16,000 |
| 1995/06/29 | 295 | 295 | 284 | 285 | 24,000 |
| 1995/06/28 | 288 | 295 | 285 | 295 | 20,000 |
| 1995/06/27 | 290 | 291 | 289 | 289 | 39,000 |
| 1995/06/26 | 295 | 298 | 288 | 288 | 40,000 |
| 1995/06/23 | 285 | 300 | 285 | 299 | 46,000 |
| 1995/06/22 | 285 | 285 | 284 | 285 | 28,000 |
| 1995/06/21 | 278 | 284 | 274 | 284 | 16,000 |
| 1995/06/20 | 281 | 281 | 273 | 274 | 29,000 |
| 1995/06/19 | 286 | 286 | 273 | 286 | 36,000 |
| 1995/06/16 | 273 | 293 | 273 | 286 | 33,000 |
| 1995/06/15 | 275 | 278 | 268 | 273 | 29,000 |
| 1995/06/14 | 268 | 275 | 268 | 275 | 121,000 |
| 1995/06/13 | 280 | 290 | 278 | 278 | 24,000 |
| 1995/06/12 | 295 | 295 | 278 | 285 | 47,000 |
| 1995/06/09 | 300 | 300 | 293 | 295 | 25,000 |
| 1995/06/08 | 300 | 300 | 300 | 300 | 16,000 |
| 1995/06/07 | 303 | 305 | 300 | 300 | 59,000 |
| 1995/06/06 | 305 | 305 | 300 | 300 | 29,000 |
| 1995/06/05 | 321 | 321 | 300 | 305 | 30,000 |
| 1995/06/02 | 322 | 330 | 320 | 320 | 25,000 |
| 1995/06/01 | 325 | 326 | 322 | 322 | 20,000 |
| 1995/05/31 | 327 | 327 | 325 | 325 | 14,000 |
| 1995/05/30 | 322 | 327 | 322 | 327 | 6,000 |
| 1995/05/29 | 336 | 336 | 320 | 320 | 19,000 |
| 1995/05/26 | 333 | 335 | 329 | 335 | 22,000 |
| 1995/05/25 | 336 | 336 | 331 | 331 | 15,000 |
| 1995/05/24 | 333 | 333 | 320 | 321 | 23,000 |
| 1995/05/23 | 331 | 336 | 331 | 333 | 17,000 |
| 1995/05/22 | 335 | 335 | 335 | 335 | 7,000 |
| 1995/05/19 | 350 | 351 | 350 | 350 | 30,000 |
| 1995/05/18 | 350 | 352 | 350 | 352 | 27,000 |
| 1995/05/17 | 350 | 352 | 350 | 352 | 13,000 |
| 1995/05/16 | 350 | 355 | 350 | 355 | 11,000 |
| 1995/05/15 | 365 | 370 | 350 | 350 | 12,000 |
| 1995/05/12 | 370 | 370 | 365 | 370 | 6,000 |
| 1995/05/11 | 375 | 380 | 370 | 370 | 15,000 |
| 1995/05/10 | 378 | 378 | 375 | 375 | 11,000 |
| 1995/05/09 | 380 | 380 | 379 | 379 | 17,000 |
| 1995/05/02 | 376 | 380 | 375 | 380 | 27,000 |
| 1995/05/01 | 386 | 386 | 375 | 380 | 21,000 |
| 1995/04/28 | 395 | 395 | 386 | 386 | 48,000 |
| 1995/04/27 | 391 | 396 | 390 | 390 | 65,000 |
| 1995/04/26 | 391 | 397 | 391 | 393 | 14,000 |
| 1995/04/25 | 400 | 400 | 390 | 390 | 65,000 |
| 1995/04/24 | 400 | 400 | 396 | 400 | 16,000 |
| 1995/04/21 | 395 | 400 | 391 | 400 | 15,000 |
| 1995/04/20 | 395 | 395 | 390 | 390 | 9,000 |
| 1995/04/19 | 389 | 390 | 386 | 390 | 9,000 |
| 1995/04/18 | 391 | 391 | 390 | 390 | 22,000 |
| 1995/04/17 | 386 | 390 | 386 | 390 | 10,000 |
| 1995/04/14 | 396 | 396 | 390 | 390 | 6,000 |
| 1995/04/13 | 390 | 395 | 386 | 386 | 10,000 |
| 1995/04/12 | 380 | 390 | 380 | 390 | 26,000 |
| 1995/04/11 | 395 | 395 | 385 | 385 | 8,000 |
| 1995/04/10 | 400 | 400 | 385 | 385 | 5,000 |
| 1995/04/07 | 395 | 395 | 385 | 390 | 14,000 |
| 1995/04/06 | 390 | 390 | 385 | 390 | 16,000 |
| 1995/04/05 | 381 | 381 | 380 | 381 | 14,000 |
| 1995/04/04 | 376 | 380 | 375 | 380 | 17,000 |
| 1995/04/03 | 381 | 381 | 375 | 375 | 21,000 |
| 1995/03/31 | 392 | 398 | 390 | 390 | 37,000 |
| 1995/03/30 | 389 | 390 | 389 | 390 | 8,000 |
| 1995/03/29 | 400 | 400 | 391 | 391 | 9,000 |
| 1995/03/28 | 377 | 386 | 377 | 386 | 31,000 |
| 1995/03/27 | 371 | 384 | 370 | 376 | 42,000 |
| 1995/03/24 | 381 | 381 | 375 | 380 | 62,000 |
| 1995/03/23 | 387 | 387 | 385 | 385 | 50,000 |
| 1995/03/22 | 387 | 390 | 385 | 386 | 52,000 |
| 1995/03/20 | 395 | 395 | 386 | 387 | 46,000 |
| 1995/03/17 | 410 | 410 | 400 | 400 | 39,000 |
| 1995/03/16 | 412 | 413 | 410 | 410 | 29,000 |
| 1995/03/15 | 415 | 415 | 413 | 413 | 36,000 |
| 1995/03/14 | 412 | 414 | 412 | 414 | 22,000 |
| 1995/03/13 | 415 | 419 | 411 | 411 | 34,000 |
| 1995/03/10 | 412 | 412 | 411 | 411 | 30,000 |
| 1995/03/09 | 412 | 412 | 409 | 409 | 22,000 |
| 1995/03/08 | 406 | 407 | 406 | 407 | 60,000 |
| 1995/03/07 | 408 | 408 | 406 | 408 | 20,000 |
| 1995/03/06 | 410 | 410 | 406 | 406 | 8,000 |
| 1995/03/03 | 415 | 418 | 415 | 415 | 24,000 |
| 1995/03/02 | 415 | 420 | 412 | 420 | 6,000 |
| 1995/03/01 | 415 | 415 | 400 | 415 | 45,000 |
| 1995/02/28 | 407 | 420 | 407 | 420 | 36,000 |
| 1995/02/27 | 420 | 425 | 404 | 405 | 50,000 |
| 1995/02/24 | 425 | 441 | 425 | 430 | 27,000 |
| 1995/02/23 | 429 | 430 | 425 | 425 | 24,000 |
| 1995/02/22 | 430 | 430 | 428 | 429 | 29,000 |
| 1995/02/21 | 427 | 431 | 427 | 430 | 19,000 |
| 1995/02/20 | 430 | 432 | 430 | 430 | 26,000 |
| 1995/02/17 | 426 | 452 | 425 | 450 | 25,000 |
| 1995/02/16 | 435 | 447 | 426 | 426 | 34,000 |
| 1995/02/15 | 441 | 441 | 437 | 437 | 28,000 |
| 1995/02/14 | 458 | 458 | 440 | 440 | 31,000 |
| 1995/02/13 | 437 | 465 | 437 | 460 | 46,000 |
| 1995/02/10 | 435 | 436 | 432 | 432 | 29,000 |
| 1995/02/09 | 440 | 440 | 421 | 430 | 136,000 |
| 1995/02/08 | 450 | 451 | 445 | 445 | 39,000 |
| 1995/02/07 | 454 | 454 | 446 | 447 | 21,000 |
| 1995/02/06 | 451 | 459 | 441 | 442 | 52,000 |
| 1995/02/03 | 456 | 457 | 445 | 445 | 35,000 |
| 1995/02/02 | 482 | 483 | 455 | 455 | 39,000 |
| 1995/02/01 | 498 | 498 | 472 | 487 | 98,000 |
| 1995/01/31 | 502 | 520 | 485 | 496 | 301,000 |
| 1995/01/30 | 491 | 500 | 490 | 500 | 158,000 |
| 1995/01/27 | 445 | 458 | 441 | 441 | 67,000 |
| 1995/01/26 | 460 | 463 | 450 | 450 | 161,000 |
| 1995/01/25 | 432 | 463 | 432 | 445 | 264,000 |
| 1995/01/24 | 420 | 432 | 417 | 428 | 105,000 |
| 1995/01/23 | 446 | 446 | 440 | 445 | 23,000 |
| 1995/01/20 | 453 | 455 | 443 | 449 | 119,000 |
| 1995/01/19 | 430 | 464 | 430 | 458 | 258,000 |
| 1995/01/18 | 414 | 425 | 413 | 425 | 116,000 |
| 1995/01/17 | 423 | 425 | 410 | 414 | 29,000 |
| 1995/01/13 | 425 | 427 | 425 | 425 | 40,000 |
| 1995/01/12 | 421 | 427 | 420 | 427 | 62,000 |
| 1995/01/11 | 421 | 427 | 421 | 421 | 21,000 |
| 1995/01/10 | 419 | 419 | 418 | 418 | 13,000 |
| 1995/01/09 | 425 | 425 | 415 | 419 | 20,000 |
| 1995/01/06 | 430 | 435 | 425 | 427 | 29,000 |
| 1995/01/05 | 441 | 445 | 435 | 435 | 7,000 |
| 1995/01/04 | 438 | 440 | 438 | 440 | 12,000 |