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 |
---|---|---|---|---|---|
2000/12/29 | 150 | 151 | 150 | 151 | 12,000 |
2000/12/28 | 155 | 155 | 151 | 151 | 18,000 |
2000/12/27 | 151 | 151 | 150 | 150 | 23,000 |
2000/12/26 | 151 | 155 | 150 | 154 | 39,000 |
2000/12/25 | 149 | 150 | 145 | 149 | 26,000 |
2000/12/22 | 151 | 151 | 145 | 148 | 50,000 |
2000/12/21 | 153 | 153 | 150 | 152 | 52,000 |
2000/12/20 | 156 | 156 | 153 | 153 | 76,000 |
2000/12/19 | 157 | 157 | 156 | 156 | 21,000 |
2000/12/18 | 156 | 158 | 156 | 156 | 16,000 |
2000/12/15 | 162 | 162 | 156 | 157 | 32,000 |
2000/12/14 | 156 | 163 | 156 | 162 | 101,000 |
2000/12/13 | 159 | 159 | 155 | 155 | 35,000 |
2000/12/12 | 158 | 158 | 156 | 156 | 23,000 |
2000/12/11 | 160 | 160 | 156 | 156 | 15,000 |
2000/12/08 | 154 | 159 | 154 | 158 | 36,000 |
2000/12/07 | 161 | 161 | 156 | 156 | 23,000 |
2000/12/06 | 163 | 163 | 160 | 160 | 9,000 |
2000/12/05 | 168 | 168 | 157 | 157 | 41,000 |
2000/12/04 | 166 | 167 | 163 | 164 | 53,000 |
2000/12/01 | 152 | 160 | 152 | 160 | 45,000 |
2000/11/30 | 150 | 150 | 149 | 150 | 17,000 |
2000/11/29 | 150 | 150 | 148 | 150 | 15,000 |
2000/11/28 | 147 | 149 | 147 | 147 | 11,000 |
2000/11/27 | 148 | 149 | 148 | 149 | 19,000 |
2000/11/24 | 146 | 149 | 145 | 146 | 50,000 |
2000/11/22 | 147 | 147 | 146 | 146 | 17,000 |
2000/11/21 | 148 | 148 | 145 | 145 | 16,000 |
2000/11/20 | 148 | 148 | 145 | 145 | 14,000 |
2000/11/17 | 148 | 150 | 147 | 150 | 9,000 |
2000/11/16 | 145 | 153 | 145 | 149 | 38,000 |
2000/11/15 | 150 | 150 | 149 | 149 | 32,000 |
2000/11/14 | 153 | 155 | 147 | 150 | 20,000 |
2000/11/13 | 150 | 151 | 148 | 148 | 52,000 |
2000/11/10 | 151 | 152 | 151 | 151 | 11,000 |
2000/11/09 | 154 | 154 | 152 | 152 | 2,000 |
2000/11/08 | 151 | 154 | 151 | 154 | 19,000 |
2000/11/07 | 153 | 153 | 150 | 150 | 70,000 |
2000/11/06 | 152 | 152 | 151 | 152 | 9,000 |
2000/11/02 | 155 | 155 | 149 | 149 | 36,000 |
2000/11/01 | 150 | 155 | 149 | 154 | 19,000 |
2000/10/31 | 154 | 154 | 149 | 149 | 15,000 |
2000/10/30 | 157 | 157 | 146 | 146 | 18,000 |
2000/10/27 | 150 | 154 | 150 | 154 | 13,000 |
2000/10/26 | 146 | 150 | 145 | 150 | 33,000 |
2000/10/25 | 150 | 150 | 141 | 145 | 81,000 |
2000/10/24 | 155 | 155 | 150 | 150 | 11,000 |
2000/10/23 | 157 | 157 | 150 | 150 | 23,000 |
2000/10/20 | 150 | 158 | 150 | 158 | 10,000 |
2000/10/19 | 151 | 155 | 151 | 155 | 47,000 |
2000/10/18 | 155 | 157 | 150 | 154 | 49,000 |
2000/10/17 | 158 | 159 | 155 | 155 | 8,000 |
2000/10/16 | 160 | 160 | 156 | 156 | 17,000 |
2000/10/13 | 155 | 155 | 152 | 154 | 33,000 |
2000/10/12 | 160 | 160 | 155 | 159 | 50,000 |
2000/10/11 | 160 | 160 | 158 | 160 | 29,000 |
2000/10/10 | 166 | 166 | 159 | 160 | 35,000 |
2000/10/06 | 165 | 167 | 161 | 166 | 32,000 |
2000/10/05 | 165 | 165 | 161 | 161 | 42,000 |
2000/10/04 | 165 | 165 | 160 | 164 | 48,000 |
2000/10/03 | 163 | 164 | 161 | 164 | 14,000 |
2000/10/02 | 161 | 164 | 160 | 164 | 19,000 |
2000/09/29 | 165 | 165 | 160 | 163 | 32,000 |
2000/09/28 | 160 | 163 | 160 | 160 | 8,000 |
2000/09/27 | 161 | 164 | 159 | 164 | 22,000 |
2000/09/26 | 165 | 166 | 162 | 162 | 16,000 |
2000/09/25 | 163 | 165 | 160 | 165 | 15,000 |
2000/09/22 | 162 | 165 | 160 | 162 | 9,000 |
2000/09/21 | 165 | 165 | 163 | 165 | 22,000 |
2000/09/20 | 163 | 164 | 160 | 164 | 51,000 |
2000/09/19 | 161 | 161 | 160 | 160 | 21,000 |
2000/09/18 | 162 | 162 | 159 | 162 | 26,000 |
2000/09/14 | 164 | 164 | 161 | 164 | 27,000 |
2000/09/13 | 162 | 162 | 160 | 162 | 34,000 |
2000/09/12 | 162 | 162 | 161 | 161 | 16,000 |
2000/09/11 | 165 | 165 | 162 | 162 | 42,000 |
2000/09/08 | 160 | 165 | 160 | 165 | 9,000 |
2000/09/07 | 165 | 165 | 161 | 164 | 20,000 |
2000/09/06 | 162 | 165 | 162 | 165 | 20,000 |
2000/09/05 | 163 | 165 | 162 | 162 | 19,000 |
2000/09/04 | 163 | 163 | 163 | 163 | 7,000 |
2000/09/01 | 169 | 170 | 163 | 165 | 16,000 |
2000/08/31 | 166 | 167 | 163 | 163 | 17,000 |
2000/08/30 | 170 | 172 | 165 | 166 | 29,000 |
2000/08/29 | 174 | 174 | 168 | 171 | 25,000 |
2000/08/28 | 170 | 173 | 170 | 170 | 25,000 |
2000/08/25 | 174 | 175 | 166 | 166 | 53,000 |
2000/08/24 | 173 | 176 | 171 | 174 | 42,000 |
2000/08/23 | 176 | 176 | 171 | 173 | 55,000 |
2000/08/22 | 168 | 170 | 165 | 170 | 71,000 |
2000/08/21 | 168 | 168 | 165 | 168 | 33,000 |
2000/08/18 | 165 | 165 | 162 | 165 | 22,000 |
2000/08/17 | 165 | 168 | 164 | 164 | 11,000 |
2000/08/16 | 164 | 164 | 162 | 162 | 36,000 |
2000/08/15 | 165 | 165 | 162 | 163 | 28,000 |
2000/08/14 | 168 | 168 | 167 | 168 | 65,000 |
2000/08/11 | 167 | 167 | 166 | 167 | 20,000 |
2000/08/10 | 165 | 167 | 164 | 167 | 30,000 |
2000/08/09 | 165 | 165 | 161 | 163 | 15,000 |
2000/08/08 | 167 | 167 | 165 | 167 | 19,000 |
2000/08/07 | 163 | 167 | 161 | 166 | 27,000 |
2000/08/04 | 160 | 167 | 160 | 163 | 32,000 |
2000/08/03 | 164 | 168 | 160 | 160 | 31,000 |
2000/08/02 | 169 | 169 | 161 | 161 | 13,000 |
2000/08/01 | 160 | 169 | 160 | 169 | 20,000 |
2000/07/31 | 167 | 167 | 158 | 160 | 15,000 |
2000/07/28 | 173 | 173 | 168 | 169 | 57,000 |
2000/07/27 | 175 | 178 | 175 | 178 | 34,000 |
2000/07/26 | 175 | 181 | 175 | 181 | 50,000 |
2000/07/25 | 176 | 181 | 175 | 181 | 34,000 |
2000/07/24 | 184 | 184 | 178 | 181 | 60,000 |
2000/07/21 | 190 | 190 | 183 | 186 | 116,000 |
2000/07/19 | 188 | 190 | 180 | 190 | 130,000 |
2000/07/18 | 182 | 189 | 181 | 183 | 126,000 |
2000/07/17 | 181 | 185 | 181 | 182 | 41,000 |
2000/07/14 | 185 | 188 | 181 | 185 | 72,000 |
2000/07/13 | 185 | 188 | 184 | 185 | 77,000 |
2000/07/12 | 184 | 185 | 182 | 185 | 34,000 |
2000/07/11 | 185 | 185 | 181 | 184 | 21,000 |
2000/07/10 | 185 | 185 | 180 | 185 | 77,000 |
2000/07/07 | 179 | 185 | 179 | 183 | 69,000 |
2000/07/06 | 173 | 178 | 173 | 178 | 54,000 |
2000/07/05 | 186 | 186 | 183 | 183 | 22,000 |
2000/07/04 | 190 | 193 | 187 | 188 | 101,000 |
2000/07/03 | 187 | 188 | 182 | 187 | 49,000 |
2000/06/30 | 180 | 184 | 178 | 184 | 44,000 |
2000/06/29 | 180 | 180 | 175 | 180 | 38,000 |
2000/06/28 | 175 | 179 | 175 | 175 | 22,000 |
2000/06/27 | 172 | 178 | 171 | 178 | 13,000 |
2000/06/26 | 179 | 179 | 170 | 174 | 37,000 |
2000/06/23 | 173 | 174 | 171 | 174 | 26,000 |
2000/06/22 | 174 | 177 | 172 | 173 | 19,000 |
2000/06/21 | 172 | 175 | 170 | 174 | 33,000 |
2000/06/20 | 180 | 180 | 174 | 174 | 16,000 |
2000/06/19 | 170 | 178 | 170 | 178 | 13,000 |
2000/06/16 | 182 | 182 | 176 | 176 | 41,000 |
2000/06/15 | 188 | 190 | 185 | 185 | 98,000 |
2000/06/14 | 186 | 198 | 183 | 188 | 261,000 |
2000/06/13 | 183 | 185 | 180 | 185 | 143,000 |
2000/06/12 | 181 | 185 | 176 | 184 | 132,000 |
2000/06/09 | 183 | 183 | 175 | 180 | 179,000 |
2000/06/08 | 170 | 185 | 169 | 185 | 191,000 |
2000/06/07 | 169 | 169 | 165 | 169 | 34,000 |
2000/06/06 | 163 | 167 | 163 | 164 | 34,000 |
2000/06/05 | 165 | 165 | 161 | 162 | 21,000 |
2000/06/02 | 161 | 164 | 161 | 164 | 24,000 |
2000/06/01 | 162 | 162 | 161 | 161 | 41,000 |
2000/05/31 | 161 | 163 | 161 | 161 | 9,000 |
2000/05/30 | 167 | 167 | 161 | 163 | 26,000 |
2000/05/29 | 167 | 170 | 163 | 167 | 25,000 |
2000/05/26 | 170 | 171 | 166 | 166 | 68,000 |
2000/05/25 | 163 | 163 | 160 | 163 | 20,000 |
2000/05/24 | 165 | 167 | 157 | 161 | 27,000 |
2000/05/23 | 164 | 170 | 164 | 165 | 43,000 |
2000/05/22 | 165 | 165 | 161 | 161 | 9,000 |
2000/05/19 | 168 | 168 | 161 | 163 | 50,000 |
2000/05/18 | 168 | 168 | 165 | 168 | 21,000 |
2000/05/17 | 170 | 170 | 163 | 163 | 33,000 |
2000/05/16 | 163 | 168 | 163 | 165 | 25,000 |
2000/05/15 | 157 | 165 | 157 | 165 | 16,000 |
2000/05/12 | 160 | 160 | 158 | 158 | 9,000 |
2000/05/11 | 156 | 160 | 155 | 160 | 41,000 |
2000/05/10 | 157 | 164 | 157 | 163 | 14,000 |
2000/05/09 | 160 | 160 | 157 | 157 | 30,000 |
2000/05/08 | 157 | 158 | 157 | 158 | 16,000 |
2000/05/02 | 155 | 160 | 155 | 160 | 32,000 |
2000/05/01 | 159 | 159 | 155 | 157 | 41,000 |
2000/04/28 | 158 | 160 | 157 | 157 | 25,000 |
2000/04/27 | 162 | 162 | 157 | 158 | 22,000 |
2000/04/26 | 165 | 165 | 162 | 162 | 17,000 |
2000/04/25 | 161 | 161 | 155 | 155 | 8,000 |
2000/04/24 | 156 | 163 | 154 | 163 | 13,000 |
2000/04/21 | 160 | 160 | 156 | 160 | 20,000 |
2000/04/20 | 163 | 164 | 160 | 162 | 15,000 |
2000/04/19 | 162 | 162 | 160 | 160 | 5,000 |
2000/04/18 | 155 | 160 | 154 | 160 | 52,000 |
2000/04/17 | 160 | 160 | 156 | 160 | 37,000 |
2000/04/14 | 167 | 168 | 165 | 165 | 31,000 |
2000/04/13 | 166 | 170 | 166 | 167 | 40,000 |
2000/04/12 | 170 | 170 | 165 | 170 | 22,000 |
2000/04/11 | 170 | 170 | 167 | 167 | 14,000 |
2000/04/10 | 169 | 170 | 169 | 170 | 24,000 |
2000/04/07 | 167 | 168 | 166 | 166 | 35,000 |
2000/04/06 | 166 | 168 | 165 | 166 | 14,000 |
2000/04/05 | 162 | 163 | 162 | 162 | 49,000 |
2000/04/04 | 162 | 168 | 162 | 168 | 24,000 |
2000/04/03 | 165 | 169 | 161 | 169 | 21,000 |
2000/03/31 | 163 | 165 | 163 | 165 | 10,000 |
2000/03/30 | 170 | 170 | 168 | 168 | 22,000 |
2000/03/29 | 171 | 175 | 170 | 170 | 20,000 |
2000/03/28 | 177 | 177 | 170 | 170 | 23,000 |
2000/03/27 | 169 | 175 | 165 | 175 | 60,000 |
2000/03/24 | 163 | 164 | 161 | 162 | 65,000 |
2000/03/23 | 165 | 165 | 161 | 162 | 10,000 |
2000/03/22 | 161 | 165 | 161 | 164 | 35,000 |
2000/03/21 | 168 | 168 | 165 | 165 | 29,000 |
2000/03/17 | 168 | 170 | 160 | 168 | 51,000 |
2000/03/16 | 161 | 170 | 160 | 170 | 25,000 |
2000/03/15 | 165 | 167 | 161 | 167 | 21,000 |
2000/03/14 | 166 | 170 | 160 | 166 | 29,000 |
2000/03/13 | 169 | 169 | 160 | 166 | 40,000 |
2000/03/10 | 170 | 170 | 161 | 167 | 84,000 |
2000/03/09 | 166 | 168 | 161 | 161 | 17,000 |
2000/03/08 | 161 | 166 | 161 | 163 | 20,000 |
2000/03/07 | 160 | 163 | 160 | 161 | 29,000 |
2000/03/06 | 162 | 165 | 160 | 160 | 24,000 |
2000/03/03 | 170 | 170 | 159 | 160 | 34,000 |
2000/03/02 | 155 | 160 | 155 | 160 | 30,000 |
2000/03/01 | 151 | 167 | 151 | 156 | 65,000 |
2000/02/29 | 155 | 159 | 155 | 156 | 18,000 |
2000/02/28 | 155 | 159 | 155 | 155 | 27,000 |
2000/02/25 | 157 | 160 | 152 | 155 | 22,000 |
2000/02/24 | 155 | 160 | 155 | 155 | 21,000 |
2000/02/23 | 150 | 160 | 150 | 155 | 22,000 |
2000/02/22 | 154 | 160 | 154 | 160 | 32,000 |
2000/02/21 | 160 | 168 | 160 | 161 | 43,000 |
2000/02/18 | 168 | 168 | 163 | 165 | 14,000 |
2000/02/17 | 170 | 170 | 165 | 169 | 21,000 |
2000/02/16 | 180 | 184 | 161 | 163 | 116,000 |
2000/02/15 | 200 | 200 | 182 | 182 | 134,000 |
2000/02/14 | 200 | 204 | 194 | 194 | 146,000 |
2000/02/10 | 183 | 188 | 181 | 188 | 120,000 |
2000/02/09 | 180 | 185 | 179 | 181 | 77,000 |
2000/02/08 | 178 | 180 | 177 | 179 | 57,000 |
2000/02/07 | 168 | 179 | 168 | 177 | 49,000 |
2000/02/04 | 166 | 173 | 166 | 169 | 48,000 |
2000/02/03 | 166 | 169 | 166 | 168 | 25,000 |
2000/02/02 | 173 | 175 | 170 | 171 | 31,000 |
2000/02/01 | 165 | 170 | 165 | 170 | 34,000 |
2000/01/31 | 168 | 169 | 165 | 165 | 79,000 |
2000/01/28 | 170 | 170 | 169 | 169 | 24,000 |
2000/01/27 | 171 | 175 | 170 | 170 | 50,000 |
2000/01/26 | 167 | 170 | 166 | 170 | 9,000 |
2000/01/25 | 165 | 169 | 165 | 166 | 60,000 |
2000/01/24 | 163 | 169 | 163 | 167 | 53,000 |
2000/01/21 | 160 | 163 | 160 | 163 | 19,000 |
2000/01/20 | 165 | 165 | 155 | 155 | 21,000 |
2000/01/19 | 161 | 164 | 161 | 161 | 29,000 |
2000/01/18 | 165 | 168 | 163 | 166 | 54,000 |
2000/01/17 | 152 | 168 | 152 | 165 | 89,000 |
2000/01/14 | 144 | 152 | 144 | 152 | 59,000 |
2000/01/13 | 140 | 144 | 140 | 143 | 54,000 |
2000/01/12 | 144 | 144 | 141 | 143 | 18,000 |
2000/01/11 | 142 | 144 | 142 | 144 | 34,000 |
2000/01/07 | 140 | 142 | 140 | 141 | 36,000 |
2000/01/06 | 143 | 143 | 140 | 140 | 47,000 |
2000/01/05 | 142 | 145 | 142 | 143 | 35,000 |
2000/01/04 | 142 | 147 | 142 | 147 | 29,000 |