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 |
|---|---|---|---|---|---|
| 1996/12/30 | 444 | 444 | 432 | 435 | 166,000 |
| 1996/12/27 | 444 | 444 | 439 | 440 | 114,000 |
| 1996/12/26 | 457 | 459 | 440 | 440 | 73,000 |
| 1996/12/25 | 471 | 471 | 455 | 456 | 46,000 |
| 1996/12/24 | 480 | 480 | 466 | 466 | 33,000 |
| 1996/12/20 | 472 | 505 | 461 | 500 | 116,000 |
| 1996/12/19 | 476 | 482 | 460 | 482 | 186,000 |
| 1996/12/18 | 503 | 503 | 480 | 481 | 41,000 |
| 1996/12/17 | 480 | 510 | 480 | 505 | 57,000 |
| 1996/12/16 | 520 | 520 | 510 | 510 | 81,000 |
| 1996/12/13 | 480 | 530 | 475 | 530 | 149,000 |
| 1996/12/12 | 490 | 490 | 480 | 490 | 83,000 |
| 1996/12/11 | 493 | 495 | 490 | 490 | 65,000 |
| 1996/12/10 | 491 | 505 | 491 | 493 | 52,000 |
| 1996/12/09 | 500 | 503 | 491 | 500 | 81,000 |
| 1996/12/06 | 503 | 510 | 490 | 505 | 111,000 |
| 1996/12/05 | 514 | 515 | 502 | 510 | 49,000 |
| 1996/12/04 | 515 | 520 | 505 | 520 | 45,000 |
| 1996/12/03 | 534 | 534 | 510 | 530 | 71,000 |
| 1996/12/02 | 530 | 540 | 526 | 540 | 152,000 |
| 1996/11/29 | 530 | 543 | 525 | 540 | 133,000 |
| 1996/11/28 | 510 | 540 | 505 | 540 | 170,000 |
| 1996/11/27 | 505 | 529 | 502 | 510 | 134,000 |
| 1996/11/26 | 515 | 520 | 510 | 515 | 45,000 |
| 1996/11/25 | 520 | 520 | 509 | 509 | 20,000 |
| 1996/11/22 | 503 | 515 | 502 | 509 | 76,000 |
| 1996/11/21 | 530 | 530 | 500 | 502 | 82,000 |
| 1996/11/20 | 520 | 525 | 515 | 520 | 78,000 |
| 1996/11/19 | 530 | 530 | 520 | 526 | 58,000 |
| 1996/11/18 | 511 | 520 | 511 | 520 | 27,000 |
| 1996/11/15 | 511 | 520 | 511 | 519 | 109,000 |
| 1996/11/14 | 530 | 530 | 518 | 520 | 126,000 |
| 1996/11/13 | 535 | 535 | 529 | 529 | 53,000 |
| 1996/11/12 | 521 | 530 | 521 | 525 | 65,000 |
| 1996/11/11 | 540 | 540 | 522 | 528 | 74,000 |
| 1996/11/08 | 525 | 535 | 520 | 521 | 57,000 |
| 1996/11/07 | 539 | 540 | 528 | 528 | 74,000 |
| 1996/11/06 | 542 | 542 | 527 | 532 | 35,000 |
| 1996/11/05 | 535 | 535 | 524 | 525 | 34,000 |
| 1996/11/01 | 522 | 533 | 521 | 525 | 64,000 |
| 1996/10/31 | 525 | 539 | 523 | 535 | 141,000 |
| 1996/10/30 | 527 | 532 | 527 | 528 | 75,000 |
| 1996/10/29 | 527 | 540 | 527 | 530 | 49,000 |
| 1996/10/28 | 521 | 531 | 521 | 526 | 29,000 |
| 1996/10/25 | 541 | 545 | 530 | 530 | 139,000 |
| 1996/10/24 | 536 | 541 | 536 | 539 | 43,000 |
| 1996/10/23 | 544 | 544 | 535 | 540 | 94,000 |
| 1996/10/22 | 545 | 552 | 545 | 548 | 62,000 |
| 1996/10/21 | 579 | 580 | 550 | 550 | 121,000 |
| 1996/10/18 | 565 | 575 | 560 | 569 | 197,000 |
| 1996/10/17 | 540 | 565 | 540 | 565 | 75,000 |
| 1996/10/16 | 537 | 546 | 536 | 540 | 119,000 |
| 1996/10/15 | 535 | 546 | 531 | 536 | 97,000 |
| 1996/10/14 | 546 | 547 | 535 | 537 | 132,000 |
| 1996/10/11 | 545 | 552 | 535 | 544 | 347,000 |
| 1996/10/09 | 585 | 590 | 545 | 550 | 197,000 |
| 1996/10/08 | 616 | 620 | 580 | 595 | 397,000 |
| 1996/10/07 | 609 | 620 | 600 | 610 | 1,176,000 |
| 1996/10/04 | 564 | 609 | 560 | 596 | 674,000 |
| 1996/10/03 | 565 | 593 | 560 | 562 | 185,000 |
| 1996/10/02 | 550 | 555 | 538 | 555 | 105,000 |
| 1996/10/01 | 575 | 575 | 551 | 553 | 88,000 |
| 1996/09/30 | 589 | 589 | 560 | 575 | 51,000 |
| 1996/09/27 | 590 | 590 | 573 | 586 | 140,000 |
| 1996/09/26 | 627 | 629 | 579 | 593 | 442,000 |
| 1996/09/25 | 579 | 629 | 579 | 625 | 1,021,000 |
| 1996/09/24 | 570 | 576 | 556 | 570 | 202,000 |
| 1996/09/20 | 551 | 578 | 551 | 570 | 311,000 |
| 1996/09/19 | 545 | 550 | 539 | 549 | 64,000 |
| 1996/09/18 | 533 | 545 | 533 | 545 | 92,000 |
| 1996/09/17 | 547 | 550 | 530 | 530 | 83,000 |
| 1996/09/13 | 526 | 550 | 520 | 537 | 141,000 |
| 1996/09/12 | 521 | 522 | 516 | 520 | 199,000 |
| 1996/09/11 | 525 | 534 | 525 | 525 | 118,000 |
| 1996/09/10 | 555 | 555 | 535 | 540 | 86,000 |
| 1996/09/09 | 554 | 570 | 546 | 553 | 348,000 |
| 1996/09/06 | 515 | 559 | 511 | 544 | 341,000 |
| 1996/09/05 | 505 | 510 | 500 | 510 | 124,000 |
| 1996/09/04 | 503 | 512 | 503 | 505 | 60,000 |
| 1996/09/03 | 501 | 511 | 500 | 502 | 61,000 |
| 1996/09/02 | 529 | 529 | 505 | 505 | 29,000 |
| 1996/08/30 | 511 | 520 | 504 | 519 | 66,000 |
| 1996/08/29 | 521 | 528 | 518 | 518 | 42,000 |
| 1996/08/28 | 539 | 539 | 522 | 522 | 48,000 |
| 1996/08/27 | 530 | 531 | 521 | 530 | 41,000 |
| 1996/08/26 | 539 | 539 | 511 | 520 | 30,000 |
| 1996/08/23 | 530 | 540 | 525 | 530 | 65,000 |
| 1996/08/22 | 541 | 549 | 530 | 530 | 119,000 |
| 1996/08/21 | 520 | 545 | 520 | 540 | 171,000 |
| 1996/08/20 | 510 | 515 | 505 | 506 | 92,000 |
| 1996/08/19 | 507 | 509 | 495 | 507 | 96,000 |
| 1996/08/16 | 509 | 509 | 505 | 509 | 37,000 |
| 1996/08/15 | 505 | 510 | 501 | 509 | 160,000 |
| 1996/08/14 | 485 | 501 | 485 | 500 | 106,000 |
| 1996/08/13 | 450 | 490 | 450 | 490 | 110,000 |
| 1996/08/12 | 455 | 465 | 445 | 445 | 150,000 |
| 1996/08/09 | 513 | 513 | 470 | 470 | 84,000 |
| 1996/08/08 | 522 | 540 | 504 | 510 | 220,000 |
| 1996/08/07 | 491 | 526 | 491 | 515 | 238,000 |
| 1996/08/06 | 485 | 500 | 485 | 489 | 125,000 |
| 1996/08/05 | 480 | 505 | 480 | 500 | 83,000 |
| 1996/08/02 | 485 | 494 | 475 | 475 | 132,000 |
| 1996/08/01 | 471 | 480 | 470 | 480 | 56,000 |
| 1996/07/31 | 480 | 480 | 465 | 470 | 114,000 |
| 1996/07/30 | 486 | 490 | 471 | 476 | 49,000 |
| 1996/07/29 | 515 | 515 | 490 | 496 | 170,000 |
| 1996/07/26 | 512 | 515 | 500 | 505 | 71,000 |
| 1996/07/25 | 517 | 530 | 500 | 510 | 145,000 |
| 1996/07/24 | 540 | 540 | 525 | 525 | 21,000 |
| 1996/07/23 | 550 | 555 | 535 | 535 | 26,000 |
| 1996/07/22 | 570 | 570 | 558 | 560 | 41,000 |
| 1996/07/19 | 565 | 565 | 550 | 565 | 46,000 |
| 1996/07/18 | 551 | 555 | 550 | 555 | 29,000 |
| 1996/07/17 | 562 | 562 | 550 | 550 | 38,000 |
| 1996/07/16 | 551 | 560 | 551 | 552 | 24,000 |
| 1996/07/15 | 562 | 565 | 552 | 565 | 20,000 |
| 1996/07/12 | 557 | 565 | 550 | 565 | 18,000 |
| 1996/07/11 | 574 | 574 | 552 | 570 | 65,000 |
| 1996/07/10 | 565 | 569 | 565 | 565 | 29,000 |
| 1996/07/09 | 561 | 565 | 561 | 565 | 49,000 |
| 1996/07/08 | 584 | 584 | 555 | 579 | 21,000 |
| 1996/07/05 | 562 | 590 | 555 | 590 | 45,000 |
| 1996/07/04 | 560 | 565 | 559 | 559 | 17,000 |
| 1996/07/03 | 561 | 570 | 561 | 565 | 23,000 |
| 1996/07/02 | 570 | 570 | 553 | 570 | 14,000 |
| 1996/07/01 | 576 | 576 | 560 | 576 | 66,000 |
| 1996/06/28 | 572 | 576 | 570 | 576 | 25,000 |
| 1996/06/27 | 576 | 579 | 570 | 570 | 121,000 |
| 1996/06/26 | 578 | 578 | 570 | 576 | 61,000 |
| 1996/06/25 | 576 | 585 | 571 | 579 | 58,000 |
| 1996/06/24 | 574 | 574 | 570 | 573 | 25,000 |
| 1996/06/21 | 580 | 587 | 575 | 584 | 30,000 |
| 1996/06/20 | 588 | 590 | 575 | 590 | 42,000 |
| 1996/06/19 | 589 | 590 | 585 | 590 | 49,000 |
| 1996/06/18 | 595 | 599 | 589 | 590 | 61,000 |
| 1996/06/17 | 592 | 599 | 590 | 595 | 19,000 |
| 1996/06/14 | 580 | 598 | 580 | 595 | 63,000 |
| 1996/06/13 | 604 | 605 | 580 | 580 | 68,000 |
| 1996/06/12 | 589 | 600 | 580 | 599 | 152,000 |
| 1996/06/11 | 575 | 585 | 570 | 579 | 73,000 |
| 1996/06/10 | 555 | 585 | 532 | 580 | 156,000 |
| 1996/06/07 | 594 | 594 | 551 | 558 | 258,000 |
| 1996/06/06 | 615 | 625 | 590 | 595 | 111,000 |
| 1996/06/05 | 640 | 640 | 613 | 615 | 105,000 |
| 1996/06/04 | 613 | 630 | 610 | 630 | 245,000 |
| 1996/06/03 | 637 | 644 | 611 | 612 | 200,000 |
| 1996/05/31 | 671 | 685 | 661 | 661 | 50,000 |
| 1996/05/30 | 685 | 685 | 661 | 670 | 27,000 |
| 1996/05/29 | 690 | 700 | 686 | 695 | 111,000 |
| 1996/05/28 | 699 | 700 | 675 | 686 | 62,000 |
| 1996/05/27 | 699 | 730 | 695 | 709 | 370,000 |
| 1996/05/24 | 625 | 700 | 624 | 689 | 638,000 |
| 1996/05/23 | 659 | 659 | 620 | 630 | 229,000 |
| 1996/05/22 | 660 | 676 | 659 | 659 | 100,000 |
| 1996/05/21 | 675 | 679 | 662 | 662 | 118,000 |
| 1996/05/20 | 700 | 700 | 665 | 665 | 160,000 |
| 1996/05/17 | 696 | 696 | 690 | 690 | 84,000 |
| 1996/05/16 | 691 | 700 | 690 | 700 | 108,000 |
| 1996/05/15 | 711 | 715 | 697 | 708 | 72,000 |
| 1996/05/14 | 708 | 710 | 690 | 700 | 100,000 |
| 1996/05/13 | 727 | 731 | 706 | 706 | 25,000 |
| 1996/05/10 | 712 | 730 | 705 | 730 | 66,000 |
| 1996/05/09 | 720 | 723 | 711 | 713 | 69,000 |
| 1996/05/08 | 724 | 725 | 710 | 710 | 40,000 |
| 1996/05/07 | 735 | 749 | 723 | 730 | 30,000 |
| 1996/05/02 | 718 | 749 | 718 | 745 | 77,000 |
| 1996/05/01 | 706 | 740 | 706 | 728 | 108,000 |
| 1996/04/30 | 710 | 720 | 700 | 705 | 87,000 |
| 1996/04/26 | 726 | 734 | 710 | 720 | 132,000 |
| 1996/04/25 | 729 | 745 | 721 | 730 | 298,000 |
| 1996/04/24 | 756 | 765 | 736 | 739 | 136,000 |
| 1996/04/23 | 745 | 761 | 745 | 760 | 169,000 |
| 1996/04/22 | 765 | 770 | 750 | 755 | 122,000 |
| 1996/04/19 | 767 | 775 | 750 | 775 | 120,000 |
| 1996/04/18 | 765 | 775 | 765 | 771 | 174,000 |
| 1996/04/17 | 780 | 780 | 760 | 775 | 191,000 |
| 1996/04/16 | 800 | 805 | 775 | 775 | 250,000 |
| 1996/04/15 | 790 | 810 | 780 | 790 | 335,000 |
| 1996/04/12 | 830 | 830 | 790 | 790 | 1,117,000 |
| 1996/04/11 | 797 | 821 | 791 | 810 | 1,407,000 |
| 1996/04/10 | 780 | 788 | 755 | 788 | 440,000 |
| 1996/04/09 | 785 | 800 | 765 | 775 | 549,000 |
| 1996/04/08 | 794 | 810 | 777 | 781 | 842,000 |
| 1996/04/05 | 744 | 785 | 740 | 775 | 885,000 |
| 1996/04/04 | 734 | 739 | 725 | 739 | 266,000 |
| 1996/04/03 | 741 | 746 | 732 | 732 | 79,000 |
| 1996/04/02 | 726 | 750 | 726 | 732 | 157,000 |
| 1996/04/01 | 722 | 730 | 712 | 725 | 229,000 |
| 1996/03/29 | 746 | 746 | 721 | 721 | 160,000 |
| 1996/03/28 | 750 | 780 | 736 | 736 | 476,000 |
| 1996/03/27 | 730 | 765 | 725 | 753 | 204,000 |
| 1996/03/26 | 766 | 768 | 720 | 720 | 404,000 |
| 1996/03/25 | 705 | 742 | 705 | 741 | 178,000 |
| 1996/03/22 | 695 | 709 | 690 | 695 | 95,000 |
| 1996/03/21 | 700 | 711 | 690 | 705 | 281,000 |
| 1996/03/19 | 680 | 726 | 680 | 710 | 428,000 |
| 1996/03/18 | 746 | 746 | 690 | 690 | 260,000 |
| 1996/03/15 | 773 | 780 | 745 | 758 | 779,000 |
| 1996/03/14 | 761 | 805 | 761 | 783 | 527,000 |
| 1996/03/13 | 830 | 831 | 770 | 771 | 1,543,000 |
| 1996/03/12 | 776 | 844 | 766 | 835 | 3,472,000 |
| 1996/03/11 | 717 | 790 | 715 | 746 | 2,301,000 |
| 1996/03/08 | 690 | 741 | 690 | 737 | 1,933,000 |
| 1996/03/07 | 650 | 694 | 650 | 689 | 308,000 |
| 1996/03/06 | 659 | 670 | 635 | 670 | 133,000 |
| 1996/03/05 | 640 | 675 | 635 | 649 | 185,000 |
| 1996/03/04 | 660 | 665 | 640 | 650 | 133,000 |
| 1996/03/01 | 644 | 688 | 625 | 679 | 320,000 |
| 1996/02/29 | 629 | 649 | 615 | 635 | 144,000 |
| 1996/02/28 | 630 | 668 | 625 | 630 | 189,000 |
| 1996/02/27 | 673 | 679 | 640 | 640 | 115,000 |
| 1996/02/26 | 661 | 674 | 651 | 663 | 124,000 |
| 1996/02/23 | 699 | 707 | 661 | 661 | 416,000 |
| 1996/02/22 | 699 | 699 | 670 | 689 | 250,000 |
| 1996/02/21 | 710 | 728 | 687 | 692 | 1,626,000 |
| 1996/02/20 | 663 | 720 | 630 | 718 | 2,835,000 |
| 1996/02/19 | 600 | 660 | 599 | 660 | 430,000 |
| 1996/02/16 | 601 | 610 | 550 | 610 | 291,000 |
| 1996/02/15 | 660 | 660 | 600 | 610 | 170,000 |
| 1996/02/14 | 590 | 668 | 590 | 652 | 641,000 |
| 1996/02/13 | 685 | 685 | 602 | 602 | 456,000 |
| 1996/02/09 | 675 | 696 | 663 | 675 | 509,000 |
| 1996/02/08 | 668 | 700 | 660 | 680 | 1,122,000 |
| 1996/02/07 | 629 | 711 | 628 | 668 | 4,171,000 |
| 1996/02/06 | 580 | 624 | 570 | 620 | 3,209,000 |
| 1996/02/05 | 531 | 540 | 523 | 532 | 602,000 |
| 1996/02/02 | 588 | 588 | 525 | 560 | 1,561,000 |
| 1996/02/01 | 534 | 600 | 534 | 578 | 5,361,000 |
| 1996/01/31 | 439 | 514 | 436 | 514 | 1,522,000 |
| 1996/01/30 | 420 | 434 | 417 | 434 | 227,000 |
| 1996/01/29 | 395 | 411 | 395 | 410 | 37,000 |
| 1996/01/26 | 400 | 400 | 390 | 394 | 30,000 |
| 1996/01/25 | 389 | 397 | 389 | 391 | 13,000 |
| 1996/01/24 | 383 | 390 | 381 | 385 | 16,000 |
| 1996/01/23 | 390 | 395 | 381 | 382 | 16,000 |
| 1996/01/22 | 395 | 395 | 392 | 394 | 10,000 |
| 1996/01/19 | 403 | 403 | 395 | 395 | 59,000 |
| 1996/01/18 | 408 | 421 | 400 | 400 | 94,000 |
| 1996/01/17 | 421 | 421 | 409 | 409 | 97,000 |
| 1996/01/16 | 405 | 418 | 400 | 406 | 51,000 |
| 1996/01/12 | 420 | 420 | 401 | 410 | 60,000 |
| 1996/01/11 | 410 | 419 | 410 | 419 | 119,000 |
| 1996/01/10 | 403 | 432 | 400 | 423 | 251,000 |
| 1996/01/09 | 396 | 398 | 391 | 398 | 56,000 |
| 1996/01/08 | 383 | 400 | 383 | 400 | 62,000 |
| 1996/01/05 | 401 | 405 | 391 | 393 | 77,000 |
| 1996/01/04 | 411 | 411 | 395 | 404 | 45,000 |