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 |
---|---|---|---|---|---|
1997/12/30 | 145 | 168 | 145 | 168 | 17,000 |
1997/12/29 | 150 | 150 | 145 | 145 | 23,000 |
1997/12/26 | 145 | 146 | 140 | 146 | 63,000 |
1997/12/25 | 133 | 148 | 133 | 146 | 49,000 |
1997/12/24 | 150 | 150 | 140 | 141 | 31,000 |
1997/12/22 | 160 | 160 | 140 | 150 | 51,000 |
1997/12/19 | 183 | 183 | 165 | 165 | 109,000 |
1997/12/18 | 183 | 189 | 183 | 183 | 19,000 |
1997/12/17 | 181 | 183 | 180 | 183 | 50,000 |
1997/12/16 | 181 | 182 | 181 | 181 | 7,000 |
1997/12/15 | 180 | 183 | 180 | 183 | 7,000 |
1997/12/12 | 184 | 184 | 179 | 184 | 30,000 |
1997/12/11 | 193 | 193 | 182 | 185 | 30,000 |
1997/12/10 | 195 | 195 | 190 | 195 | 23,000 |
1997/12/09 | 200 | 200 | 195 | 195 | 13,000 |
1997/12/08 | 200 | 200 | 195 | 195 | 28,000 |
1997/12/05 | 200 | 205 | 200 | 200 | 45,000 |
1997/12/04 | 205 | 206 | 201 | 201 | 9,000 |
1997/12/03 | 205 | 206 | 205 | 205 | 10,000 |
1997/12/02 | 215 | 215 | 205 | 205 | 12,000 |
1997/12/01 | 205 | 220 | 205 | 215 | 12,000 |
1997/11/28 | 194 | 219 | 193 | 200 | 17,000 |
1997/11/27 | 195 | 205 | 192 | 193 | 35,000 |
1997/11/26 | 210 | 215 | 195 | 195 | 43,000 |
1997/11/25 | 219 | 219 | 208 | 210 | 18,000 |
1997/11/21 | 216 | 221 | 215 | 220 | 41,000 |
1997/11/20 | 211 | 230 | 211 | 214 | 22,000 |
1997/11/19 | 225 | 230 | 225 | 225 | 40,000 |
1997/11/18 | 230 | 230 | 225 | 227 | 7,000 |
1997/11/17 | 220 | 230 | 220 | 225 | 18,000 |
1997/11/14 | 230 | 230 | 220 | 220 | 92,000 |
1997/11/13 | 220 | 226 | 220 | 225 | 45,000 |
1997/11/12 | 235 | 235 | 230 | 230 | 28,000 |
1997/11/11 | 232 | 245 | 232 | 235 | 7,000 |
1997/11/10 | 237 | 248 | 237 | 241 | 12,000 |
1997/11/07 | 240 | 240 | 232 | 232 | 18,000 |
1997/11/06 | 242 | 242 | 240 | 240 | 30,000 |
1997/11/05 | 246 | 246 | 241 | 245 | 81,000 |
1997/11/04 | 252 | 252 | 250 | 250 | 11,000 |
1997/10/31 | 250 | 258 | 250 | 258 | 17,000 |
1997/10/30 | 260 | 260 | 250 | 250 | 15,000 |
1997/10/29 | 259 | 259 | 250 | 250 | 10,000 |
1997/10/28 | 246 | 247 | 240 | 240 | 45,000 |
1997/10/27 | 240 | 246 | 240 | 246 | 6,000 |
1997/10/24 | 250 | 250 | 243 | 243 | 9,000 |
1997/10/23 | 250 | 263 | 250 | 256 | 37,000 |
1997/10/22 | 235 | 250 | 235 | 250 | 37,000 |
1997/10/21 | 245 | 250 | 235 | 235 | 19,000 |
1997/10/20 | 235 | 235 | 230 | 235 | 12,000 |
1997/10/17 | 231 | 236 | 230 | 230 | 14,000 |
1997/10/16 | 240 | 240 | 235 | 238 | 19,000 |
1997/10/15 | 240 | 240 | 240 | 240 | 8,000 |
1997/10/14 | 245 | 245 | 230 | 245 | 26,000 |
1997/10/13 | 240 | 250 | 240 | 250 | 2,000 |
1997/10/09 | 255 | 255 | 230 | 230 | 29,000 |
1997/10/08 | 244 | 260 | 244 | 255 | 10,000 |
1997/10/07 | 238 | 241 | 238 | 239 | 11,000 |
1997/10/06 | 237 | 238 | 237 | 238 | 11,000 |
1997/10/03 | 230 | 237 | 230 | 237 | 40,000 |
1997/10/02 | 236 | 236 | 231 | 234 | 17,000 |
1997/10/01 | 249 | 249 | 231 | 231 | 33,000 |
1997/09/30 | 245 | 255 | 245 | 250 | 33,000 |
1997/09/29 | 242 | 245 | 229 | 245 | 103,000 |
1997/09/26 | 275 | 275 | 245 | 245 | 53,000 |
1997/09/25 | 288 | 288 | 280 | 280 | 36,000 |
1997/09/24 | 281 | 288 | 280 | 288 | 13,000 |
1997/09/22 | 290 | 290 | 285 | 285 | 41,000 |
1997/09/19 | 286 | 290 | 280 | 290 | 243,000 |
1997/09/18 | 293 | 293 | 280 | 286 | 16,000 |
1997/09/17 | 308 | 308 | 288 | 288 | 16,000 |
1997/09/16 | 305 | 305 | 300 | 300 | 6,000 |
1997/09/12 | 307 | 309 | 306 | 306 | 52,000 |
1997/09/11 | 311 | 311 | 309 | 309 | 17,000 |
1997/09/10 | 316 | 316 | 310 | 310 | 17,000 |
1997/09/09 | 316 | 316 | 315 | 315 | 4,000 |
1997/09/08 | 316 | 316 | 301 | 301 | 21,000 |
1997/09/05 | 316 | 320 | 316 | 316 | 25,000 |
1997/09/04 | 316 | 320 | 316 | 316 | 20,000 |
1997/09/03 | 317 | 320 | 316 | 316 | 19,000 |
1997/09/02 | 316 | 320 | 316 | 316 | 13,000 |
1997/09/01 | 320 | 320 | 311 | 311 | 6,000 |
1997/08/29 | 309 | 310 | 302 | 305 | 11,000 |
1997/08/28 | 310 | 310 | 301 | 301 | 15,000 |
1997/08/27 | 326 | 326 | 320 | 325 | 7,000 |
1997/08/26 | 326 | 327 | 325 | 325 | 22,000 |
1997/08/25 | 339 | 339 | 326 | 327 | 20,000 |
1997/08/22 | 350 | 350 | 324 | 324 | 77,000 |
1997/08/21 | 310 | 320 | 310 | 314 | 16,000 |
1997/08/20 | 310 | 310 | 300 | 303 | 5,000 |
1997/08/19 | 311 | 311 | 296 | 296 | 9,000 |
1997/08/18 | 300 | 300 | 295 | 296 | 19,000 |
1997/08/15 | 309 | 309 | 300 | 300 | 9,000 |
1997/08/14 | 299 | 299 | 299 | 299 | 1,000 |
1997/08/13 | 300 | 300 | 290 | 291 | 20,000 |
1997/08/12 | 288 | 302 | 285 | 285 | 58,000 |
1997/08/11 | 290 | 290 | 281 | 284 | 31,000 |
1997/08/08 | 301 | 305 | 284 | 295 | 52,000 |
1997/08/07 | 305 | 305 | 300 | 302 | 8,000 |
1997/08/06 | 313 | 313 | 300 | 311 | 12,000 |
1997/08/05 | 303 | 318 | 300 | 317 | 40,000 |
1997/08/04 | 300 | 300 | 299 | 299 | 43,000 |
1997/08/01 | 305 | 310 | 298 | 299 | 21,000 |
1997/07/31 | 314 | 314 | 314 | 314 | 3,000 |
1997/07/30 | 321 | 321 | 312 | 319 | 21,000 |
1997/07/29 | 336 | 336 | 330 | 330 | 20,000 |
1997/07/28 | 332 | 335 | 331 | 335 | 23,000 |
1997/07/25 | 330 | 332 | 330 | 332 | 13,000 |
1997/07/24 | 332 | 336 | 330 | 331 | 22,000 |
1997/07/23 | 337 | 337 | 330 | 330 | 15,000 |
1997/07/22 | 337 | 337 | 335 | 335 | 23,000 |
1997/07/18 | 345 | 345 | 335 | 337 | 16,000 |
1997/07/17 | 350 | 350 | 339 | 340 | 28,000 |
1997/07/16 | 341 | 341 | 340 | 340 | 23,000 |
1997/07/14 | 344 | 344 | 340 | 340 | 8,000 |
1997/07/11 | 345 | 345 | 341 | 343 | 16,000 |
1997/07/10 | 358 | 358 | 342 | 342 | 13,000 |
1997/07/09 | 350 | 359 | 348 | 358 | 26,000 |
1997/07/08 | 359 | 360 | 341 | 342 | 17,000 |
1997/07/07 | 365 | 366 | 360 | 360 | 14,000 |
1997/07/04 | 365 | 369 | 362 | 369 | 32,000 |
1997/07/03 | 375 | 375 | 365 | 369 | 15,000 |
1997/07/02 | 368 | 379 | 368 | 379 | 17,000 |
1997/07/01 | 381 | 381 | 377 | 380 | 11,000 |
1997/06/30 | 384 | 384 | 380 | 384 | 26,000 |
1997/06/27 | 389 | 389 | 385 | 389 | 55,000 |
1997/06/26 | 380 | 390 | 380 | 385 | 24,000 |
1997/06/25 | 380 | 382 | 380 | 380 | 19,000 |
1997/06/24 | 382 | 382 | 380 | 382 | 13,000 |
1997/06/23 | 382 | 392 | 382 | 382 | 18,000 |
1997/06/20 | 383 | 384 | 382 | 382 | 35,000 |
1997/06/19 | 380 | 389 | 380 | 389 | 34,000 |
1997/06/18 | 388 | 388 | 380 | 380 | 27,000 |
1997/06/17 | 381 | 390 | 381 | 388 | 16,000 |
1997/06/16 | 395 | 395 | 381 | 381 | 61,000 |
1997/06/13 | 395 | 395 | 381 | 390 | 34,000 |
1997/06/12 | 378 | 384 | 376 | 380 | 29,000 |
1997/06/11 | 382 | 383 | 375 | 380 | 73,000 |
1997/06/10 | 389 | 389 | 380 | 380 | 17,000 |
1997/06/09 | 390 | 390 | 385 | 390 | 26,000 |
1997/06/06 | 399 | 399 | 390 | 390 | 49,000 |
1997/06/05 | 394 | 395 | 389 | 395 | 12,000 |
1997/06/04 | 390 | 394 | 388 | 394 | 26,000 |
1997/06/03 | 390 | 394 | 387 | 390 | 41,000 |
1997/06/02 | 394 | 399 | 390 | 390 | 12,000 |
1997/05/30 | 402 | 404 | 393 | 399 | 49,000 |
1997/05/29 | 407 | 408 | 399 | 399 | 31,000 |
1997/05/28 | 402 | 405 | 398 | 405 | 53,000 |
1997/05/27 | 394 | 397 | 390 | 397 | 77,000 |
1997/05/26 | 392 | 393 | 389 | 390 | 25,000 |
1997/05/23 | 400 | 400 | 388 | 388 | 36,000 |
1997/05/22 | 390 | 395 | 385 | 390 | 48,000 |
1997/05/21 | 395 | 395 | 390 | 391 | 15,000 |
1997/05/20 | 407 | 410 | 400 | 400 | 69,000 |
1997/05/19 | 395 | 405 | 395 | 405 | 82,000 |
1997/05/16 | 400 | 403 | 395 | 400 | 41,000 |
1997/05/15 | 405 | 408 | 390 | 390 | 81,000 |
1997/05/14 | 378 | 409 | 378 | 400 | 172,000 |
1997/05/13 | 394 | 394 | 387 | 388 | 37,000 |
1997/05/12 | 375 | 394 | 370 | 383 | 39,000 |
1997/05/09 | 395 | 395 | 375 | 375 | 57,000 |
1997/05/08 | 388 | 400 | 380 | 393 | 189,000 |
1997/05/07 | 365 | 385 | 365 | 383 | 159,000 |
1997/05/06 | 359 | 370 | 359 | 365 | 75,000 |
1997/05/02 | 352 | 355 | 352 | 355 | 30,000 |
1997/05/01 | 355 | 364 | 348 | 352 | 41,000 |
1997/04/30 | 341 | 351 | 341 | 348 | 28,000 |
1997/04/28 | 349 | 349 | 340 | 341 | 21,000 |
1997/04/25 | 350 | 350 | 341 | 341 | 69,000 |
1997/04/24 | 365 | 365 | 355 | 355 | 25,000 |
1997/04/23 | 358 | 370 | 358 | 360 | 86,000 |
1997/04/22 | 354 | 368 | 350 | 353 | 154,000 |
1997/04/21 | 343 | 350 | 343 | 345 | 72,000 |
1997/04/18 | 349 | 353 | 337 | 338 | 257,000 |
1997/04/17 | 330 | 344 | 329 | 344 | 243,000 |
1997/04/16 | 280 | 320 | 280 | 313 | 230,000 |
1997/04/15 | 280 | 283 | 273 | 278 | 86,000 |
1997/04/14 | 286 | 287 | 276 | 276 | 89,000 |
1997/04/11 | 293 | 300 | 286 | 286 | 134,000 |
1997/04/10 | 308 | 308 | 298 | 298 | 76,000 |
1997/04/09 | 304 | 313 | 304 | 308 | 77,000 |
1997/04/08 | 317 | 317 | 304 | 304 | 178,000 |
1997/04/07 | 347 | 347 | 313 | 316 | 81,000 |
1997/04/04 | 356 | 361 | 345 | 347 | 66,000 |
1997/04/03 | 365 | 369 | 361 | 361 | 50,000 |
1997/04/02 | 372 | 372 | 366 | 366 | 42,000 |
1997/04/01 | 380 | 380 | 372 | 372 | 35,000 |
1997/03/31 | 380 | 381 | 380 | 380 | 27,000 |
1997/03/28 | 379 | 383 | 379 | 381 | 39,000 |
1997/03/27 | 380 | 380 | 378 | 380 | 18,000 |
1997/03/26 | 390 | 405 | 380 | 404 | 33,000 |
1997/03/25 | 395 | 395 | 388 | 390 | 91,000 |
1997/03/24 | 395 | 400 | 395 | 400 | 40,000 |
1997/03/21 | 376 | 425 | 376 | 425 | 211,000 |
1997/03/19 | 389 | 389 | 376 | 380 | 30,000 |
1997/03/18 | 380 | 395 | 380 | 390 | 27,000 |
1997/03/17 | 380 | 380 | 380 | 380 | 10,000 |
1997/03/14 | 380 | 385 | 380 | 385 | 6,000 |
1997/03/13 | 380 | 380 | 376 | 376 | 12,000 |
1997/03/12 | 380 | 381 | 380 | 380 | 56,000 |
1997/03/11 | 380 | 385 | 380 | 385 | 23,000 |
1997/03/10 | 383 | 390 | 380 | 380 | 74,000 |
1997/03/07 | 390 | 391 | 380 | 380 | 81,000 |
1997/03/06 | 390 | 395 | 386 | 386 | 24,000 |
1997/03/05 | 390 | 390 | 390 | 390 | 24,000 |
1997/03/04 | 388 | 388 | 380 | 380 | 28,000 |
1997/03/03 | 385 | 390 | 380 | 390 | 34,000 |
1997/02/28 | 393 | 393 | 390 | 390 | 23,000 |
1997/02/27 | 394 | 394 | 391 | 392 | 51,000 |
1997/02/26 | 392 | 395 | 391 | 394 | 41,000 |
1997/02/25 | 392 | 392 | 383 | 392 | 67,000 |
1997/02/24 | 388 | 392 | 388 | 392 | 47,000 |
1997/02/21 | 385 | 395 | 385 | 388 | 138,000 |
1997/02/20 | 380 | 390 | 380 | 385 | 31,000 |
1997/02/19 | 382 | 382 | 375 | 375 | 43,000 |
1997/02/18 | 390 | 390 | 387 | 387 | 29,000 |
1997/02/17 | 386 | 390 | 385 | 390 | 17,000 |
1997/02/14 | 384 | 390 | 376 | 384 | 46,000 |
1997/02/13 | 383 | 390 | 383 | 383 | 27,000 |
1997/02/12 | 381 | 386 | 381 | 383 | 11,000 |
1997/02/10 | 390 | 390 | 381 | 390 | 15,000 |
1997/02/07 | 374 | 385 | 374 | 385 | 53,000 |
1997/02/06 | 390 | 390 | 370 | 373 | 82,000 |
1997/02/05 | 395 | 395 | 390 | 392 | 50,000 |
1997/02/04 | 400 | 400 | 395 | 395 | 70,000 |
1997/02/03 | 402 | 402 | 398 | 398 | 24,000 |
1997/01/31 | 397 | 402 | 397 | 402 | 11,000 |
1997/01/30 | 403 | 403 | 395 | 395 | 41,000 |
1997/01/29 | 400 | 405 | 398 | 405 | 14,000 |
1997/01/28 | 396 | 396 | 395 | 396 | 10,000 |
1997/01/27 | 405 | 405 | 400 | 400 | 11,000 |
1997/01/24 | 401 | 405 | 400 | 401 | 54,000 |
1997/01/23 | 410 | 410 | 401 | 401 | 31,000 |
1997/01/22 | 410 | 410 | 405 | 410 | 71,000 |
1997/01/21 | 407 | 410 | 400 | 410 | 51,000 |
1997/01/20 | 430 | 430 | 390 | 402 | 32,000 |
1997/01/17 | 430 | 430 | 420 | 430 | 28,000 |
1997/01/16 | 420 | 440 | 420 | 430 | 54,000 |
1997/01/14 | 413 | 420 | 400 | 420 | 60,000 |
1997/01/13 | 385 | 385 | 379 | 385 | 71,000 |
1997/01/10 | 415 | 415 | 370 | 370 | 128,000 |
1997/01/09 | 458 | 458 | 430 | 431 | 117,000 |
1997/01/08 | 463 | 465 | 439 | 460 | 62,000 |
1997/01/07 | 460 | 467 | 446 | 467 | 59,000 |
1997/01/06 | 449 | 450 | 444 | 450 | 8,000 |