日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 142 142 142 142 22,000
1999/12/29 142 145 142 142 36,000
1999/12/28 143 143 142 142 16,000
1999/12/27 143 143 142 142 14,000
1999/12/24 145 145 141 142 32,000
1999/12/22 143 145 140 140 64,000
1999/12/21 140 149 140 145 61,000
1999/12/20 140 143 140 141 44,000
1999/12/17 142 145 140 144 67,000
1999/12/16 145 146 142 142 93,000
1999/12/15 150 151 145 145 105,000
1999/12/14 153 153 150 150 47,000
1999/12/13 150 154 150 153 61,000
1999/12/10 150 152 150 150 69,000
1999/12/09 156 156 154 154 24,000
1999/12/08 156 156 155 156 27,000
1999/12/07 163 163 156 156 16,000
1999/12/06 163 165 158 163 18,000
1999/12/03 160 163 155 163 24,000
1999/12/02 160 165 160 165 31,000
1999/12/01 161 161 159 160 9,000
1999/11/30 157 161 157 161 32,000
1999/11/29 165 169 165 165 19,000
1999/11/26 165 170 165 170 22,000
1999/11/25 165 170 164 170 27,000
1999/11/24 165 168 165 165 59,000
1999/11/22 167 170 165 170 26,000
1999/11/19 175 175 165 172 47,000
1999/11/18 157 172 157 172 36,000
1999/11/17 150 162 150 162 30,000
1999/11/16 150 160 145 160 61,000
1999/11/15 155 156 150 150 55,000
1999/11/12 160 160 150 159 42,000
1999/11/11 169 175 161 166 82,000
1999/11/10 176 176 170 170 15,000
1999/11/09 175 181 173 176 34,000
1999/11/08 170 175 170 175 35,000
1999/11/05 172 172 171 171 16,000
1999/11/04 172 173 171 171 15,000
1999/11/02 170 173 170 172 24,000
1999/11/01 175 175 170 170 18,000
1999/10/29 175 175 173 174 10,000
1999/10/28 170 173 170 173 4,000
1999/10/27 173 175 168 169 33,000
1999/10/26 170 174 165 169 45,000
1999/10/25 166 175 166 175 31,000
1999/10/22 165 167 165 167 32,000
1999/10/21 170 170 165 169 37,000
1999/10/20 171 172 170 170 20,000
1999/10/19 172 172 170 171 17,000
1999/10/18 171 172 170 172 37,000
1999/10/15 171 174 171 172 26,000
1999/10/14 175 175 171 173 41,000
1999/10/13 180 180 170 175 54,000
1999/10/12 181 184 181 183 39,000
1999/10/08 187 188 183 184 21,000
1999/10/07 181 186 181 185 20,000
1999/10/06 180 184 180 180 36,000
1999/10/05 188 188 181 184 16,000
1999/10/04 183 187 181 186 22,000
1999/10/01 180 188 180 183 20,000
1999/09/30 184 189 180 189 24,000
1999/09/29 182 185 180 185 45,000
1999/09/28 182 186 182 185 36,000
1999/09/27 182 182 182 182 7,000
1999/09/24 187 190 181 181 60,000
1999/09/22 188 190 188 188 36,000
1999/09/21 192 192 187 187 33,000
1999/09/20 190 191 190 191 18,000
1999/09/17 194 195 188 194 34,000
1999/09/16 190 195 188 195 28,000
1999/09/14 190 195 189 195 26,000
1999/09/13 188 190 188 190 38,000
1999/09/10 190 192 190 190 50,000
1999/09/09 189 195 189 191 31,000
1999/09/08 193 193 188 191 66,000
1999/09/07 199 199 190 193 44,000
1999/09/06 205 205 192 196 26,000
1999/09/03 205 206 205 206 47,000
1999/09/02 206 211 205 211 56,000
1999/09/01 212 212 205 207 42,000
1999/08/31 220 220 201 215 80,000
1999/08/30 203 223 201 220 116,000
1999/08/27 191 200 191 200 19,000
1999/08/26 200 200 195 195 8,000
1999/08/25 189 199 188 196 22,000
1999/08/24 192 192 187 190 93,000
1999/08/23 195 195 190 190 79,000
1999/08/20 193 195 193 195 10,000
1999/08/19 193 194 193 194 10,000
1999/08/18 200 200 196 196 14,000
1999/08/17 200 200 196 196 14,000
1999/08/16 200 200 198 199 11,000
1999/08/13 199 199 193 193 16,000
1999/08/12 197 198 196 198 5,000
1999/08/11 195 198 195 197 11,000
1999/08/10 196 202 191 199 23,000
1999/08/09 188 200 186 186 6,000
1999/08/06 192 192 186 190 79,000
1999/08/05 202 202 185 194 49,000
1999/08/04 202 204 200 201 85,000
1999/08/03 202 205 202 203 43,000
1999/08/02 209 214 203 203 12,000
1999/07/30 214 219 202 219 50,000
1999/07/29 213 219 213 215 27,000
1999/07/28 212 226 212 213 30,000
1999/07/27 223 224 210 210 62,000
1999/07/26 227 227 222 223 25,000
1999/07/23 226 227 223 226 68,000
1999/07/22 230 235 226 226 63,000
1999/07/21 225 234 225 230 27,000
1999/07/19 230 230 224 224 63,000
1999/07/16 227 230 223 223 84,000
1999/07/15 230 235 222 223 51,000
1999/07/14 232 235 230 235 79,000
1999/07/13 239 240 232 232 58,000
1999/07/12 235 239 232 239 77,000
1999/07/09 236 236 222 235 37,000
1999/07/08 244 244 231 231 101,000
1999/07/07 238 250 235 240 182,000
1999/07/06 217 240 215 230 191,000
1999/07/05 221 226 215 215 87,000
1999/07/02 224 224 218 223 48,000
1999/07/01 227 228 221 221 69,000
1999/06/30 227 230 226 226 56,000
1999/06/29 220 230 220 226 47,000
1999/06/28 225 230 213 220 62,000
1999/06/25 230 236 219 225 106,000
1999/06/24 245 248 227 230 162,000
1999/06/23 252 252 235 245 141,000
1999/06/22 248 261 242 250 553,000
1999/06/21 226 248 226 247 217,000
1999/06/18 235 238 228 233 156,000
1999/06/17 243 243 227 239 283,000
1999/06/16 250 258 240 240 1,127,000
1999/06/15 215 247 213 237 1,208,000
1999/06/14 195 214 195 212 325,000
1999/06/11 195 195 191 191 81,000
1999/06/10 185 191 185 190 54,000
1999/06/09 188 190 185 185 30,000
1999/06/08 189 189 187 188 26,000
1999/06/07 186 190 185 185 16,000
1999/06/04 180 180 180 180 42,000
1999/06/03 183 184 183 184 5,000
1999/06/02 181 186 178 183 20,000
1999/06/01 180 181 180 181 37,000
1999/05/31 180 182 180 182 43,000
1999/05/28 182 186 181 182 21,000
1999/05/27 181 192 181 192 41,000
1999/05/26 183 185 181 181 50,000
1999/05/25 176 188 176 183 66,000
1999/05/24 175 193 175 179 26,000
1999/05/21 178 195 176 195 48,000
1999/05/20 181 181 175 179 29,000
1999/05/19 187 187 180 181 52,000
1999/05/18 186 199 186 186 24,000
1999/05/17 200 200 185 185 90,000
1999/05/14 203 205 200 201 92,000
1999/05/13 215 215 200 208 236,000
1999/05/12 200 216 200 215 430,000
1999/05/11 193 207 191 198 415,000
1999/05/10 183 188 180 188 88,000
1999/05/07 186 187 180 180 65,000
1999/05/06 183 188 180 186 73,000
1999/04/30 184 184 179 180 21,000
1999/04/28 179 181 179 181 38,000
1999/04/27 180 180 177 177 43,000
1999/04/26 179 179 173 176 24,000
1999/04/23 172 174 172 174 25,000
1999/04/22 177 177 172 172 18,000
1999/04/21 182 183 176 176 73,000
1999/04/20 180 182 180 182 49,000
1999/04/19 180 183 180 180 51,000
1999/04/16 180 182 178 179 73,000
1999/04/15 178 179 177 179 37,000
1999/04/14 183 183 177 177 44,000
1999/04/13 179 184 175 183 105,000
1999/04/12 185 185 178 184 84,000
1999/04/09 188 189 182 184 144,000
1999/04/08 180 181 170 179 174,000
1999/04/07 167 178 165 178 173,000
1999/04/06 163 165 161 162 101,000
1999/04/05 167 167 161 163 43,000
1999/04/02 164 165 160 161 66,000
1999/04/01 160 165 160 164 73,000
1999/03/31 161 165 160 161 22,000
1999/03/30 165 165 160 160 4,000
1999/03/29 166 173 160 165 14,000
1999/03/26 166 166 158 158 28,000
1999/03/25 166 166 165 166 15,000
1999/03/24 160 175 160 166 68,000
1999/03/23 167 167 161 161 38,000
1999/03/19 169 170 166 169 51,000
1999/03/18 175 175 170 171 65,000
1999/03/17 176 178 170 174 189,000
1999/03/16 164 173 162 173 168,000
1999/03/15 156 164 156 164 31,000
1999/03/12 160 168 160 161 52,000
1999/03/11 158 168 158 163 12,000
1999/03/10 157 170 157 168 64,000
1999/03/09 162 162 157 158 36,000
1999/03/08 160 165 160 162 46,000
1999/03/05 156 165 156 165 53,000
1999/03/04 164 169 155 155 10,000
1999/03/03 174 177 151 164 155,000
1999/03/02 154 181 153 173 418,000
1999/03/01 149 155 149 153 24,000
1999/02/26 145 153 145 150 41,000
1999/02/25 158 158 145 145 36,000
1999/02/24 150 158 150 158 50,000
1999/02/23 145 150 145 150 17,000
1999/02/22 144 147 144 144 47,000
1999/02/19 143 144 142 144 33,000
1999/02/18 147 148 144 144 27,000
1999/02/17 145 145 145 145 58,000
1999/02/16 145 147 145 147 32,000
1999/02/15 144 145 142 145 55,000
1999/02/12 150 150 147 147 18,000
1999/02/10 150 152 150 152 47,000
1999/02/09 151 155 151 154 9,000
1999/02/08 157 157 151 151 14,000
1999/02/05 153 155 151 151 34,000
1999/02/04 155 160 152 153 32,000
1999/02/03 158 160 155 155 31,000
1999/02/02 160 163 160 160 9,000
1999/02/01 164 164 158 160 22,000
1999/01/29 158 160 158 160 11,000
1999/01/28 154 158 154 158 15,000
1999/01/27 160 165 155 164 32,000
1999/01/26 150 156 150 155 44,000
1999/01/25 152 152 150 150 15,000
1999/01/22 152 157 152 155 25,000
1999/01/21 155 155 151 151 35,000
1999/01/20 152 157 152 157 7,000
1999/01/19 152 152 150 151 9,000
1999/01/18 146 157 146 157 21,000
1999/01/14 150 152 150 151 23,000
1999/01/13 157 157 150 157 15,000
1999/01/12 152 157 151 157 15,000
1999/01/11 151 165 150 160 18,000
1999/01/08 152 152 145 145 23,000
1999/01/07 155 155 150 150 36,000
1999/01/06 143 146 143 146 24,000
1999/01/05 146 146 143 143 22,000
1999/01/04 145 152 143 143 8,000

このページの先頭へ