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 |
---|---|---|---|---|---|
2001/12/28 | 138 | 143 | 137 | 143 | 28,000 |
2001/12/27 | 133 | 139 | 129 | 134 | 20,000 |
2001/12/26 | 133 | 133 | 128 | 130 | 35,000 |
2001/12/25 | 139 | 139 | 134 | 134 | 21,000 |
2001/12/21 | 127 | 129 | 124 | 129 | 44,000 |
2001/12/20 | 125 | 125 | 116 | 121 | 77,000 |
2001/12/19 | 130 | 130 | 108 | 120 | 100,000 |
2001/12/18 | 134 | 135 | 134 | 134 | 17,000 |
2001/12/17 | 136 | 141 | 136 | 140 | 42,000 |
2001/12/14 | 134 | 145 | 134 | 140 | 45,000 |
2001/12/13 | 147 | 149 | 147 | 149 | 17,000 |
2001/12/12 | 150 | 152 | 146 | 152 | 25,000 |
2001/12/11 | 144 | 148 | 144 | 146 | 21,000 |
2001/12/10 | 145 | 150 | 144 | 150 | 39,000 |
2001/12/07 | 154 | 154 | 152 | 152 | 25,000 |
2001/12/06 | 154 | 156 | 154 | 154 | 12,000 |
2001/12/05 | 155 | 156 | 153 | 153 | 14,000 |
2001/12/04 | 153 | 155 | 146 | 155 | 54,000 |
2001/12/03 | 155 | 158 | 152 | 158 | 55,000 |
2001/11/30 | 160 | 160 | 156 | 157 | 33,000 |
2001/11/29 | 160 | 160 | 158 | 160 | 15,000 |
2001/11/28 | 160 | 160 | 158 | 160 | 15,000 |
2001/11/27 | 161 | 161 | 160 | 160 | 13,000 |
2001/11/26 | 159 | 161 | 156 | 161 | 8,000 |
2001/11/22 | 161 | 161 | 156 | 159 | 12,000 |
2001/11/21 | 154 | 159 | 154 | 156 | 13,000 |
2001/11/20 | 161 | 161 | 160 | 160 | 8,000 |
2001/11/19 | 152 | 162 | 152 | 162 | 7,000 |
2001/11/16 | 157 | 163 | 157 | 162 | 30,000 |
2001/11/15 | 157 | 160 | 157 | 160 | 21,000 |
2001/11/14 | 160 | 160 | 157 | 157 | 44,000 |
2001/11/13 | 158 | 158 | 154 | 158 | 40,000 |
2001/11/12 | 161 | 161 | 158 | 158 | 54,000 |
2001/11/09 | 162 | 163 | 160 | 160 | 62,000 |
2001/11/08 | 161 | 165 | 159 | 161 | 80,000 |
2001/11/07 | 165 | 169 | 164 | 165 | 139,000 |
2001/11/06 | 157 | 166 | 157 | 165 | 72,000 |
2001/11/05 | 158 | 158 | 155 | 157 | 26,000 |
2001/11/02 | 153 | 155 | 153 | 155 | 32,000 |
2001/11/01 | 157 | 160 | 155 | 155 | 74,000 |
2001/10/31 | 151 | 158 | 151 | 158 | 31,000 |
2001/10/30 | 148 | 152 | 148 | 152 | 19,000 |
2001/10/29 | 154 | 156 | 154 | 154 | 24,000 |
2001/10/26 | 151 | 154 | 151 | 154 | 23,000 |
2001/10/25 | 154 | 156 | 153 | 156 | 31,000 |
2001/10/24 | 149 | 154 | 148 | 154 | 71,000 |
2001/10/23 | 149 | 150 | 149 | 150 | 18,000 |
2001/10/22 | 146 | 149 | 145 | 149 | 9,000 |
2001/10/19 | 148 | 149 | 147 | 147 | 16,000 |
2001/10/18 | 145 | 146 | 145 | 146 | 6,000 |
2001/10/17 | 147 | 147 | 147 | 147 | 2,000 |
2001/10/16 | 147 | 149 | 147 | 149 | 12,000 |
2001/10/15 | 146 | 150 | 144 | 150 | 10,000 |
2001/10/12 | 150 | 151 | 149 | 151 | 19,000 |
2001/10/11 | 150 | 151 | 150 | 150 | 14,000 |
2001/10/10 | 150 | 151 | 149 | 150 | 28,000 |
2001/10/09 | 147 | 149 | 147 | 149 | 11,000 |
2001/10/05 | 146 | 148 | 143 | 146 | 15,000 |
2001/10/04 | 150 | 151 | 149 | 151 | 22,000 |
2001/10/03 | 148 | 151 | 147 | 150 | 37,000 |
2001/10/02 | 149 | 149 | 146 | 148 | 11,000 |
2001/10/01 | 146 | 149 | 145 | 149 | 17,000 |
2001/09/28 | 147 | 149 | 146 | 146 | 28,000 |
2001/09/27 | 142 | 146 | 142 | 146 | 19,000 |
2001/09/26 | 141 | 142 | 139 | 142 | 25,000 |
2001/09/25 | 150 | 150 | 140 | 141 | 30,000 |
2001/09/21 | 140 | 141 | 140 | 141 | 25,000 |
2001/09/20 | 138 | 145 | 138 | 145 | 33,000 |
2001/09/19 | 145 | 145 | 138 | 141 | 16,000 |
2001/09/18 | 136 | 142 | 136 | 136 | 32,000 |
2001/09/17 | 140 | 142 | 140 | 141 | 21,000 |
2001/09/14 | 148 | 150 | 143 | 150 | 48,000 |
2001/09/13 | 122 | 137 | 122 | 137 | 50,000 |
2001/09/12 | 135 | 142 | 126 | 132 | 81,000 |
2001/09/11 | 149 | 149 | 146 | 149 | 17,000 |
2001/09/10 | 143 | 150 | 143 | 150 | 22,000 |
2001/09/07 | 154 | 156 | 152 | 156 | 7,000 |
2001/09/06 | 154 | 157 | 152 | 153 | 13,000 |
2001/09/05 | 159 | 159 | 151 | 156 | 8,000 |
2001/09/04 | 154 | 158 | 147 | 158 | 91,000 |
2001/09/03 | 156 | 157 | 155 | 155 | 14,000 |
2001/08/31 | 159 | 160 | 156 | 159 | 20,000 |
2001/08/30 | 161 | 161 | 158 | 159 | 32,000 |
2001/08/29 | 163 | 164 | 161 | 161 | 22,000 |
2001/08/28 | 160 | 162 | 159 | 162 | 26,000 |
2001/08/27 | 161 | 161 | 158 | 158 | 12,000 |
2001/08/24 | 158 | 160 | 157 | 160 | 25,000 |
2001/08/23 | 160 | 160 | 158 | 158 | 25,000 |
2001/08/22 | 160 | 160 | 156 | 160 | 28,000 |
2001/08/21 | 159 | 160 | 159 | 160 | 22,000 |
2001/08/20 | 163 | 163 | 159 | 161 | 24,000 |
2001/08/17 | 162 | 163 | 160 | 163 | 12,000 |
2001/08/16 | 163 | 166 | 162 | 163 | 22,000 |
2001/08/15 | 165 | 165 | 162 | 162 | 23,000 |
2001/08/14 | 160 | 162 | 159 | 162 | 25,000 |
2001/08/13 | 161 | 161 | 159 | 159 | 8,000 |
2001/08/10 | 166 | 166 | 164 | 164 | 19,000 |
2001/08/09 | 165 | 165 | 159 | 159 | 12,000 |
2001/08/08 | 163 | 164 | 162 | 164 | 22,000 |
2001/08/07 | 164 | 164 | 161 | 163 | 41,000 |
2001/08/06 | 162 | 164 | 159 | 164 | 16,000 |
2001/08/03 | 165 | 165 | 161 | 162 | 17,000 |
2001/08/02 | 160 | 164 | 159 | 163 | 28,000 |
2001/08/01 | 161 | 161 | 158 | 159 | 16,000 |
2001/07/31 | 160 | 160 | 156 | 160 | 14,000 |
2001/07/30 | 164 | 165 | 158 | 158 | 9,000 |
2001/07/27 | 160 | 160 | 160 | 160 | 12,000 |
2001/07/26 | 160 | 160 | 156 | 160 | 22,000 |
2001/07/25 | 160 | 160 | 156 | 160 | 16,000 |
2001/07/24 | 159 | 160 | 155 | 159 | 32,000 |
2001/07/23 | 160 | 160 | 155 | 158 | 19,000 |
2001/07/19 | 157 | 160 | 157 | 160 | 61,000 |
2001/07/18 | 165 | 165 | 161 | 161 | 18,000 |
2001/07/17 | 168 | 168 | 162 | 162 | 16,000 |
2001/07/16 | 163 | 166 | 162 | 166 | 50,000 |
2001/07/13 | 170 | 170 | 168 | 168 | 16,000 |
2001/07/12 | 169 | 169 | 168 | 169 | 26,000 |
2001/07/11 | 168 | 169 | 162 | 169 | 36,000 |
2001/07/10 | 168 | 168 | 163 | 168 | 36,000 |
2001/07/09 | 167 | 167 | 158 | 163 | 29,000 |
2001/07/06 | 173 | 173 | 168 | 170 | 37,000 |
2001/07/05 | 172 | 173 | 168 | 170 | 62,000 |
2001/07/04 | 175 | 176 | 170 | 170 | 30,000 |
2001/07/03 | 176 | 176 | 170 | 171 | 38,000 |
2001/07/02 | 175 | 175 | 171 | 171 | 30,000 |
2001/06/29 | 174 | 178 | 170 | 175 | 128,000 |
2001/06/28 | 174 | 174 | 170 | 170 | 42,000 |
2001/06/27 | 176 | 176 | 172 | 172 | 44,000 |
2001/06/26 | 173 | 173 | 168 | 168 | 51,000 |
2001/06/25 | 176 | 176 | 162 | 170 | 38,000 |
2001/06/22 | 167 | 167 | 163 | 167 | 28,000 |
2001/06/21 | 163 | 165 | 163 | 165 | 10,000 |
2001/06/20 | 166 | 166 | 161 | 164 | 17,000 |
2001/06/19 | 165 | 165 | 161 | 165 | 26,000 |
2001/06/18 | 167 | 167 | 161 | 165 | 26,000 |
2001/06/15 | 163 | 163 | 161 | 161 | 22,000 |
2001/06/14 | 161 | 162 | 161 | 162 | 8,000 |
2001/06/13 | 168 | 168 | 160 | 166 | 52,000 |
2001/06/12 | 174 | 174 | 168 | 168 | 29,000 |
2001/06/11 | 167 | 169 | 167 | 169 | 15,000 |
2001/06/08 | 169 | 169 | 165 | 166 | 52,000 |
2001/06/07 | 165 | 165 | 161 | 165 | 46,000 |
2001/06/06 | 165 | 167 | 164 | 164 | 21,000 |
2001/06/05 | 169 | 169 | 164 | 164 | 26,000 |
2001/06/04 | 162 | 168 | 161 | 168 | 30,000 |
2001/06/01 | 169 | 170 | 164 | 169 | 27,000 |
2001/05/31 | 170 | 171 | 168 | 169 | 53,000 |
2001/05/30 | 171 | 171 | 170 | 170 | 23,000 |
2001/05/29 | 174 | 174 | 174 | 174 | 13,000 |
2001/05/28 | 173 | 173 | 171 | 172 | 16,000 |
2001/05/25 | 176 | 176 | 171 | 173 | 32,000 |
2001/05/24 | 174 | 174 | 171 | 171 | 54,000 |
2001/05/23 | 176 | 176 | 172 | 172 | 31,000 |
2001/05/22 | 177 | 177 | 172 | 172 | 36,000 |
2001/05/21 | 177 | 177 | 171 | 171 | 23,000 |
2001/05/18 | 172 | 173 | 171 | 172 | 16,000 |
2001/05/17 | 170 | 172 | 170 | 171 | 39,000 |
2001/05/16 | 172 | 172 | 170 | 172 | 26,000 |
2001/05/15 | 174 | 174 | 172 | 172 | 18,000 |
2001/05/14 | 179 | 179 | 173 | 174 | 20,000 |
2001/05/11 | 172 | 174 | 172 | 174 | 48,000 |
2001/05/10 | 171 | 173 | 170 | 173 | 35,000 |
2001/05/09 | 178 | 178 | 170 | 170 | 95,000 |
2001/05/08 | 183 | 183 | 172 | 178 | 107,000 |
2001/05/07 | 189 | 189 | 185 | 185 | 33,000 |
2001/05/02 | 190 | 190 | 186 | 187 | 29,000 |
2001/05/01 | 189 | 195 | 185 | 191 | 200,000 |
2001/04/27 | 185 | 188 | 184 | 185 | 80,000 |
2001/04/26 | 191 | 191 | 184 | 185 | 137,000 |
2001/04/25 | 189 | 191 | 185 | 191 | 182,000 |
2001/04/24 | 182 | 192 | 182 | 192 | 381,000 |
2001/04/23 | 183 | 187 | 178 | 182 | 167,000 |
2001/04/20 | 176 | 179 | 174 | 179 | 94,000 |
2001/04/19 | 177 | 179 | 176 | 176 | 44,000 |
2001/04/18 | 176 | 178 | 174 | 175 | 70,000 |
2001/04/17 | 176 | 178 | 175 | 178 | 70,000 |
2001/04/16 | 174 | 179 | 173 | 179 | 62,000 |
2001/04/13 | 173 | 181 | 173 | 178 | 117,000 |
2001/04/12 | 168 | 173 | 166 | 173 | 84,000 |
2001/04/11 | 167 | 169 | 164 | 169 | 43,000 |
2001/04/10 | 164 | 165 | 163 | 163 | 26,000 |
2001/04/09 | 167 | 167 | 161 | 161 | 25,000 |
2001/04/06 | 167 | 169 | 160 | 160 | 91,000 |
2001/04/05 | 165 | 173 | 164 | 168 | 179,000 |
2001/04/04 | 160 | 160 | 159 | 159 | 29,000 |
2001/04/03 | 158 | 159 | 156 | 159 | 22,000 |
2001/04/02 | 159 | 159 | 157 | 158 | 16,000 |
2001/03/30 | 161 | 162 | 158 | 159 | 12,000 |
2001/03/29 | 158 | 159 | 157 | 159 | 23,000 |
2001/03/28 | 161 | 163 | 157 | 157 | 34,000 |
2001/03/27 | 155 | 161 | 155 | 161 | 55,000 |
2001/03/26 | 160 | 169 | 158 | 169 | 81,000 |
2001/03/23 | 154 | 157 | 153 | 156 | 30,000 |
2001/03/22 | 151 | 158 | 151 | 157 | 39,000 |
2001/03/21 | 150 | 158 | 150 | 158 | 40,000 |
2001/03/19 | 147 | 150 | 147 | 150 | 15,000 |
2001/03/16 | 150 | 152 | 148 | 148 | 23,000 |
2001/03/15 | 148 | 150 | 146 | 150 | 23,000 |
2001/03/14 | 154 | 154 | 148 | 148 | 42,000 |
2001/03/13 | 154 | 154 | 149 | 149 | 21,000 |
2001/03/12 | 153 | 153 | 151 | 153 | 22,000 |
2001/03/09 | 155 | 155 | 152 | 153 | 73,000 |
2001/03/08 | 151 | 152 | 150 | 152 | 23,000 |
2001/03/07 | 152 | 152 | 150 | 152 | 9,000 |
2001/03/06 | 150 | 152 | 150 | 152 | 9,000 |
2001/03/05 | 149 | 151 | 148 | 151 | 34,000 |
2001/03/02 | 150 | 151 | 149 | 150 | 22,000 |
2001/03/01 | 152 | 153 | 150 | 153 | 27,000 |
2001/02/28 | 155 | 155 | 152 | 155 | 25,000 |
2001/02/27 | 153 | 154 | 152 | 152 | 41,000 |
2001/02/26 | 152 | 153 | 152 | 153 | 6,000 |
2001/02/23 | 150 | 153 | 150 | 153 | 22,000 |
2001/02/22 | 148 | 149 | 148 | 149 | 60,000 |
2001/02/21 | 150 | 151 | 149 | 150 | 13,000 |
2001/02/20 | 153 | 153 | 150 | 151 | 6,000 |
2001/02/19 | 152 | 153 | 150 | 150 | 11,000 |
2001/02/16 | 154 | 154 | 151 | 152 | 18,000 |
2001/02/15 | 154 | 154 | 151 | 153 | 13,000 |
2001/02/14 | 149 | 151 | 148 | 150 | 24,000 |
2001/02/13 | 152 | 152 | 148 | 148 | 49,000 |
2001/02/09 | 150 | 150 | 148 | 149 | 6,000 |
2001/02/08 | 150 | 150 | 148 | 148 | 7,000 |
2001/02/07 | 152 | 152 | 148 | 148 | 19,000 |
2001/02/06 | 150 | 150 | 148 | 148 | 40,000 |
2001/02/05 | 149 | 159 | 147 | 159 | 42,000 |
2001/02/02 | 149 | 149 | 146 | 146 | 5,000 |
2001/02/01 | 148 | 148 | 145 | 147 | 21,000 |
2001/01/31 | 146 | 149 | 146 | 147 | 10,000 |
2001/01/30 | 149 | 150 | 146 | 150 | 34,000 |
2001/01/29 | 148 | 148 | 147 | 147 | 5,000 |
2001/01/26 | 146 | 148 | 146 | 148 | 23,000 |
2001/01/25 | 147 | 148 | 146 | 146 | 58,000 |
2001/01/24 | 150 | 150 | 146 | 149 | 20,000 |
2001/01/23 | 150 | 150 | 146 | 146 | 14,000 |
2001/01/22 | 147 | 150 | 146 | 146 | 27,000 |
2001/01/19 | 149 | 149 | 146 | 146 | 22,000 |
2001/01/18 | 149 | 150 | 145 | 150 | 35,000 |
2001/01/17 | 144 | 148 | 143 | 148 | 51,000 |
2001/01/16 | 151 | 151 | 142 | 150 | 14,000 |
2001/01/15 | 149 | 150 | 145 | 146 | 11,000 |
2001/01/12 | 150 | 154 | 150 | 150 | 40,000 |
2001/01/11 | 146 | 156 | 146 | 150 | 26,000 |
2001/01/10 | 146 | 146 | 144 | 146 | 16,000 |
2001/01/09 | 145 | 145 | 142 | 145 | 13,000 |
2001/01/05 | 150 | 150 | 145 | 148 | 38,000 |
2001/01/04 | 155 | 155 | 148 | 148 | 17,000 |