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
2002/12/30 79 82 79 82 43,000
2002/12/27 80 82 79 82 27,000
2002/12/26 77 79 77 79 17,000
2002/12/25 74 75 73 75 45,000
2002/12/24 73 77 73 74 72,000
2002/12/20 72 77 72 77 57,000
2002/12/19 71 77 71 77 62,000
2002/12/18 76 77 72 76 61,000
2002/12/17 76 79 75 77 65,000
2002/12/16 80 83 79 81 47,000
2002/12/13 82 83 82 83 51,000
2002/12/12 83 84 81 83 50,000
2002/12/11 89 89 85 85 36,000
2002/12/10 82 87 81 87 21,000
2002/12/09 87 87 81 84 53,000
2002/12/06 89 89 87 87 36,000
2002/12/05 90 90 87 90 18,000
2002/12/04 90 92 89 91 46,000
2002/12/03 90 95 90 95 83,000
2002/12/02 90 90 88 90 70,000
2002/11/29 89 93 89 92 57,000
2002/11/28 92 94 91 93 32,000
2002/11/27 94 95 92 93 12,000
2002/11/26 95 95 91 95 22,000
2002/11/25 94 95 90 95 33,000
2002/11/22 95 96 90 94 59,000
2002/11/21 98 98 97 98 6,000
2002/11/20 80 100 80 100 75,000
2002/11/19 91 94 84 88 53,000
2002/11/18 104 104 90 100 38,000
2002/11/15 103 106 101 106 32,000
2002/11/14 105 106 102 106 49,000
2002/11/13 105 110 105 109 29,000
2002/11/12 110 110 105 109 38,000
2002/11/11 113 113 113 113 6,000
2002/11/08 110 114 110 114 12,000
2002/11/07 113 113 110 113 23,000
2002/11/06 112 113 111 111 7,000
2002/11/05 110 115 106 110 66,000
2002/11/01 108 109 107 108 19,000
2002/10/31 115 117 111 111 31,000
2002/10/30 114 114 113 114 10,000
2002/10/29 115 115 111 114 27,000
2002/10/28 114 115 114 115 4,000
2002/10/25 111 115 111 114 24,000
2002/10/24 109 115 109 110 16,000
2002/10/23 111 112 108 109 15,000
2002/10/22 115 115 111 111 10,000
2002/10/21 115 115 111 112 12,000
2002/10/18 112 115 111 112 12,000
2002/10/17 113 114 112 112 19,000
2002/10/16 113 114 112 112 14,000
2002/10/15 117 117 112 112 9,000
2002/10/11 107 111 107 111 35,000
2002/10/10 107 107 105 106 23,000
2002/10/09 108 108 105 107 18,000
2002/10/08 110 110 108 108 14,000
2002/10/07 108 110 107 110 26,000
2002/10/04 110 113 110 110 25,000
2002/10/03 114 114 110 110 37,000
2002/10/02 117 120 116 116 16,000
2002/10/01 116 117 116 117 10,000
2002/09/30 120 122 119 119 18,000
2002/09/27 118 122 118 122 32,000
2002/09/26 122 122 115 121 18,000
2002/09/25 118 120 117 117 37,000
2002/09/24 121 121 119 121 9,000
2002/09/20 119 120 117 119 29,000
2002/09/19 117 120 117 117 25,000
2002/09/18 117 117 115 116 37,000
2002/09/17 115 117 113 117 49,000
2002/09/13 118 120 118 120 54,000
2002/09/12 120 121 120 121 5,000
2002/09/11 120 120 117 119 39,000
2002/09/10 119 119 115 115 14,000
2002/09/09 116 116 115 115 11,000
2002/09/06 113 115 110 115 41,000
2002/09/05 120 120 115 117 25,000
2002/09/04 119 119 113 117 17,000
2002/09/03 123 123 120 123 29,000
2002/09/02 124 124 123 124 40,000
2002/08/30 130 130 124 126 34,000
2002/08/29 124 125 124 125 35,000
2002/08/28 126 126 124 126 31,000
2002/08/27 129 129 123 127 32,000
2002/08/26 127 130 126 130 22,000
2002/08/23 133 133 127 130 26,000
2002/08/22 127 130 126 130 11,000
2002/08/21 126 130 125 126 15,000
2002/08/20 129 129 125 127 47,000
2002/08/19 130 130 122 130 38,000
2002/08/16 129 130 128 128 16,000
2002/08/15 130 130 125 126 15,000
2002/08/14 126 130 126 130 8,000
2002/08/13 130 130 126 126 21,000
2002/08/12 126 130 126 129 12,000
2002/08/09 129 129 126 126 22,000
2002/08/08 128 128 123 125 7,000
2002/08/07 124 128 124 128 13,000
2002/08/06 127 127 124 124 7,000
2002/08/05 126 126 123 126 18,000
2002/08/02 128 129 123 128 35,000
2002/08/01 129 129 128 128 30,000
2002/07/31 130 139 126 128 101,000
2002/07/30 130 133 126 133 67,000
2002/07/29 130 130 128 128 15,000
2002/07/26 132 132 132 132 9,000
2002/07/25 132 134 131 131 10,000
2002/07/24 129 130 129 130 9,000
2002/07/23 129 130 129 130 10,000
2002/07/22 130 132 130 132 5,000
2002/07/19 129 132 129 131 23,000
2002/07/18 129 139 129 139 51,000
2002/07/17 130 132 121 128 51,000
2002/07/16 136 139 133 134 24,000
2002/07/15 137 137 136 136 2,000
2002/07/12 140 140 135 137 7,000
2002/07/11 139 139 137 138 8,000
2002/07/10 143 143 138 140 26,000
2002/07/09 137 139 136 139 9,000
2002/07/08 137 138 137 137 60,000
2002/07/05 137 138 137 138 3,000
2002/07/04 136 137 136 137 26,000
2002/07/03 136 139 136 139 9,000
2002/07/02 135 136 135 136 13,000
2002/07/01 132 136 132 134 8,000
2002/06/28 136 137 136 137 12,000
2002/06/27 135 138 130 136 15,000
2002/06/26 134 136 130 134 24,000
2002/06/25 138 138 136 138 14,000
2002/06/24 132 136 132 136 10,000
2002/06/21 131 133 131 133 13,000
2002/06/20 135 136 135 136 14,000
2002/06/19 137 138 135 137 31,000
2002/06/18 139 139 135 135 19,000
2002/06/17 136 139 136 136 38,000
2002/06/14 136 140 136 140 83,000
2002/06/13 144 144 139 141 12,000
2002/06/12 140 140 140 140 10,000
2002/06/11 140 142 140 142 6,000
2002/06/10 141 142 141 141 19,000
2002/06/07 140 145 140 144 32,000
2002/06/06 147 147 142 146 21,000
2002/06/05 144 145 143 143 13,000
2002/06/04 148 148 143 143 29,000
2002/06/03 149 150 141 146 63,000
2002/05/31 149 150 146 149 13,000
2002/05/30 148 151 146 149 33,000
2002/05/29 147 154 145 154 49,000
2002/05/28 150 150 146 147 39,000
2002/05/27 148 150 145 146 57,000
2002/05/24 144 145 141 145 29,000
2002/05/23 140 142 140 141 45,000
2002/05/22 137 140 137 139 48,000
2002/05/21 138 140 138 140 23,000
2002/05/20 141 141 137 140 5,000
2002/05/17 138 141 136 141 19,000
2002/05/16 138 139 135 139 16,000
2002/05/15 136 137 132 137 23,000
2002/05/14 137 137 136 136 19,000
2002/05/13 139 139 136 137 29,000
2002/05/10 143 143 138 140 10,000
2002/05/09 143 143 137 140 17,000
2002/05/08 138 142 138 139 17,000
2002/05/07 140 143 137 143 39,000
2002/05/02 139 140 136 140 18,000
2002/05/01 140 140 138 139 16,000
2002/04/30 140 140 138 140 27,000
2002/04/26 145 145 139 143 27,000
2002/04/25 145 145 141 144 17,000
2002/04/24 141 143 141 143 8,000
2002/04/23 141 142 141 142 10,000
2002/04/22 140 141 139 140 10,000
2002/04/19 140 140 138 140 22,000
2002/04/18 142 143 140 143 10,000
2002/04/17 143 143 143 143 2,000
2002/04/16 140 144 140 144 4,000
2002/04/15 140 141 140 141 3,000
2002/04/12 140 144 140 144 20,000
2002/04/11 143 143 141 141 12,000
2002/04/10 140 143 140 140 6,000
2002/04/09 145 145 141 143 8,000
2002/04/08 144 144 141 141 30,000
2002/04/05 144 144 139 141 26,000
2002/04/04 142 142 138 139 24,000
2002/04/03 139 140 138 138 27,000
2002/04/02 141 145 139 139 18,000
2002/04/01 142 142 138 139 21,000
2002/03/29 143 143 141 141 17,000
2002/03/28 141 145 141 143 30,000
2002/03/27 143 146 141 146 21,000
2002/03/26 143 143 142 142 25,000
2002/03/25 148 149 145 145 30,000
2002/03/22 144 148 142 144 77,000
2002/03/20 154 154 152 154 20,000
2002/03/19 152 153 151 153 23,000
2002/03/18 151 152 151 151 18,000
2002/03/15 148 151 148 151 17,000
2002/03/14 147 147 146 146 13,000
2002/03/13 151 152 151 152 32,000
2002/03/12 154 154 152 152 11,000
2002/03/11 154 154 150 150 10,000
2002/03/08 150 151 150 151 73,000
2002/03/07 151 151 149 150 8,000
2002/03/06 151 154 147 149 17,000
2002/03/05 155 156 154 154 17,000
2002/03/04 151 155 146 155 64,000
2002/03/01 152 153 142 151 31,000
2002/02/28 149 154 149 154 35,000
2002/02/27 144 149 143 149 41,000
2002/02/26 138 145 138 145 20,000
2002/02/25 141 142 138 138 25,000
2002/02/22 141 141 133 141 29,000
2002/02/21 140 141 135 141 30,000
2002/02/20 136 139 133 137 53,000
2002/02/19 140 140 136 140 14,000
2002/02/18 135 136 135 136 12,000
2002/02/15 140 140 133 136 21,000
2002/02/14 140 142 138 139 35,000
2002/02/13 132 144 132 142 26,000
2002/02/12 131 136 131 136 11,000
2002/02/08 132 132 131 131 22,000
2002/02/07 131 131 126 131 18,000
2002/02/06 131 131 129 131 7,000
2002/02/05 130 135 130 131 4,000
2002/02/04 135 135 133 133 7,000
2002/02/01 136 136 135 135 6,000
2002/01/31 137 139 136 136 12,000
2002/01/30 136 137 135 137 8,000
2002/01/29 135 140 135 137 7,000
2002/01/28 133 140 133 139 15,000
2002/01/25 136 136 132 136 37,000
2002/01/24 130 136 130 136 11,000
2002/01/23 133 135 133 135 6,000
2002/01/22 141 141 131 135 21,000
2002/01/21 138 138 133 136 31,000
2002/01/18 135 138 130 138 48,000
2002/01/17 124 135 124 135 19,000
2002/01/16 125 128 124 124 52,000
2002/01/15 129 129 125 125 15,000
2002/01/11 134 134 127 130 28,000
2002/01/10 132 132 129 132 12,000
2002/01/09 131 135 130 134 45,000
2002/01/08 139 139 134 137 37,000
2002/01/07 141 141 135 139 23,000
2002/01/04 141 141 141 141 22,000

このページの先頭へ