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 |
---|---|---|---|---|---|
2003/12/30 | 198 | 208 | 198 | 204 | 1,726,000 |
2003/12/29 | 186 | 198 | 185 | 194 | 2,880,000 |
2003/12/26 | 170 | 180 | 167 | 179 | 643,000 |
2003/12/25 | 166 | 172 | 164 | 170 | 251,000 |
2003/12/24 | 156 | 167 | 155 | 163 | 259,000 |
2003/12/22 | 150 | 157 | 150 | 157 | 119,000 |
2003/12/19 | 150 | 155 | 149 | 154 | 86,000 |
2003/12/18 | 151 | 154 | 150 | 152 | 69,000 |
2003/12/17 | 162 | 162 | 153 | 154 | 59,000 |
2003/12/16 | 158 | 158 | 155 | 157 | 30,000 |
2003/12/15 | 158 | 159 | 155 | 156 | 72,000 |
2003/12/12 | 154 | 159 | 153 | 155 | 142,000 |
2003/12/11 | 155 | 158 | 151 | 154 | 138,000 |
2003/12/10 | 161 | 162 | 157 | 158 | 190,000 |
2003/12/09 | 164 | 167 | 160 | 163 | 155,000 |
2003/12/08 | 170 | 170 | 164 | 166 | 281,000 |
2003/12/05 | 164 | 176 | 163 | 172 | 771,000 |
2003/12/04 | 155 | 167 | 155 | 166 | 411,000 |
2003/12/03 | 149 | 157 | 146 | 154 | 196,000 |
2003/12/02 | 142 | 146 | 142 | 144 | 67,000 |
2003/12/01 | 135 | 149 | 135 | 143 | 102,000 |
2003/11/28 | 145 | 150 | 140 | 140 | 90,000 |
2003/11/27 | 145 | 156 | 145 | 146 | 92,000 |
2003/11/26 | 137 | 140 | 136 | 140 | 37,000 |
2003/11/25 | 135 | 140 | 135 | 138 | 54,000 |
2003/11/21 | 131 | 134 | 128 | 134 | 54,000 |
2003/11/20 | 130 | 135 | 130 | 132 | 49,000 |
2003/11/19 | 129 | 134 | 128 | 134 | 94,000 |
2003/11/18 | 132 | 135 | 128 | 129 | 101,000 |
2003/11/17 | 141 | 146 | 128 | 128 | 140,000 |
2003/11/14 | 146 | 149 | 145 | 147 | 49,000 |
2003/11/13 | 149 | 150 | 147 | 150 | 26,000 |
2003/11/12 | 152 | 152 | 146 | 147 | 71,000 |
2003/11/11 | 157 | 157 | 140 | 145 | 147,000 |
2003/11/10 | 160 | 160 | 156 | 157 | 45,000 |
2003/11/07 | 156 | 158 | 155 | 157 | 56,000 |
2003/11/06 | 162 | 162 | 158 | 159 | 67,000 |
2003/11/05 | 164 | 165 | 158 | 158 | 88,000 |
2003/11/04 | 167 | 168 | 163 | 163 | 59,000 |
2003/10/31 | 163 | 165 | 160 | 165 | 36,000 |
2003/10/30 | 163 | 168 | 163 | 164 | 34,000 |
2003/10/29 | 168 | 168 | 163 | 164 | 48,000 |
2003/10/28 | 157 | 166 | 157 | 160 | 97,000 |
2003/10/27 | 158 | 158 | 154 | 156 | 124,000 |
2003/10/24 | 163 | 163 | 158 | 159 | 115,000 |
2003/10/23 | 168 | 168 | 161 | 161 | 273,000 |
2003/10/22 | 177 | 180 | 171 | 171 | 147,000 |
2003/10/21 | 177 | 181 | 175 | 176 | 207,000 |
2003/10/20 | 179 | 180 | 175 | 175 | 180,000 |
2003/10/17 | 180 | 185 | 175 | 179 | 469,000 |
2003/10/16 | 180 | 186 | 178 | 185 | 255,000 |
2003/10/15 | 186 | 187 | 174 | 180 | 505,000 |
2003/10/14 | 193 | 197 | 185 | 186 | 1,023,000 |
2003/10/10 | 179 | 206 | 179 | 193 | 4,884,000 |
2003/10/09 | 175 | 178 | 172 | 178 | 472,000 |
2003/10/08 | 170 | 179 | 170 | 170 | 769,000 |
2003/10/07 | 171 | 173 | 167 | 167 | 293,000 |
2003/10/06 | 160 | 178 | 159 | 170 | 874,000 |
2003/10/03 | 156 | 157 | 154 | 157 | 121,000 |
2003/10/02 | 156 | 158 | 153 | 156 | 128,000 |
2003/10/01 | 156 | 157 | 154 | 156 | 99,000 |
2003/09/30 | 156 | 160 | 154 | 159 | 151,000 |
2003/09/29 | 156 | 157 | 154 | 155 | 94,000 |
2003/09/26 | 163 | 164 | 159 | 160 | 117,000 |
2003/09/25 | 166 | 168 | 163 | 163 | 283,000 |
2003/09/24 | 170 | 170 | 162 | 167 | 132,000 |
2003/09/22 | 170 | 176 | 166 | 167 | 700,000 |
2003/09/19 | 166 | 169 | 166 | 168 | 185,000 |
2003/09/18 | 169 | 173 | 167 | 170 | 299,000 |
2003/09/17 | 171 | 173 | 168 | 169 | 218,000 |
2003/09/16 | 172 | 172 | 168 | 169 | 131,000 |
2003/09/12 | 176 | 176 | 168 | 170 | 357,000 |
2003/09/11 | 176 | 176 | 170 | 175 | 236,000 |
2003/09/10 | 183 | 183 | 175 | 176 | 621,000 |
2003/09/09 | 173 | 184 | 167 | 183 | 2,330,000 |
2003/09/08 | 167 | 173 | 164 | 172 | 521,000 |
2003/09/05 | 162 | 179 | 162 | 166 | 1,741,000 |
2003/09/04 | 161 | 162 | 161 | 161 | 50,000 |
2003/09/03 | 162 | 163 | 160 | 162 | 103,000 |
2003/09/02 | 163 | 164 | 160 | 161 | 122,000 |
2003/09/01 | 158 | 165 | 157 | 158 | 165,000 |
2003/08/29 | 152 | 157 | 152 | 156 | 101,000 |
2003/08/28 | 166 | 166 | 157 | 157 | 88,000 |
2003/08/27 | 165 | 168 | 163 | 163 | 139,000 |
2003/08/26 | 164 | 168 | 164 | 164 | 151,000 |
2003/08/25 | 168 | 171 | 162 | 162 | 422,000 |
2003/08/22 | 174 | 174 | 166 | 171 | 1,481,000 |
2003/08/21 | 146 | 181 | 145 | 172 | 3,959,000 |
2003/08/20 | 142 | 147 | 141 | 144 | 86,000 |
2003/08/19 | 147 | 148 | 143 | 144 | 77,000 |
2003/08/18 | 139 | 144 | 137 | 144 | 89,000 |
2003/08/15 | 138 | 141 | 138 | 138 | 69,000 |
2003/08/14 | 140 | 142 | 139 | 140 | 77,000 |
2003/08/13 | 136 | 140 | 136 | 139 | 28,000 |
2003/08/12 | 134 | 138 | 134 | 137 | 10,000 |
2003/08/11 | 134 | 136 | 132 | 134 | 120,000 |
2003/08/08 | 136 | 138 | 134 | 138 | 77,000 |
2003/08/07 | 140 | 140 | 136 | 138 | 27,000 |
2003/08/06 | 136 | 140 | 135 | 140 | 28,000 |
2003/08/05 | 139 | 140 | 136 | 137 | 54,000 |
2003/08/04 | 145 | 145 | 139 | 140 | 68,000 |
2003/08/01 | 144 | 146 | 144 | 144 | 38,000 |
2003/07/31 | 152 | 155 | 142 | 144 | 97,000 |
2003/07/30 | 145 | 150 | 144 | 150 | 111,000 |
2003/07/29 | 142 | 148 | 140 | 144 | 127,000 |
2003/07/28 | 140 | 140 | 138 | 140 | 33,000 |
2003/07/25 | 140 | 144 | 136 | 140 | 88,000 |
2003/07/24 | 142 | 143 | 141 | 142 | 45,000 |
2003/07/23 | 139 | 141 | 134 | 141 | 65,000 |
2003/07/22 | 135 | 136 | 131 | 135 | 68,000 |
2003/07/18 | 129 | 137 | 124 | 135 | 124,000 |
2003/07/17 | 145 | 146 | 131 | 132 | 248,000 |
2003/07/16 | 155 | 155 | 145 | 150 | 220,000 |
2003/07/15 | 153 | 157 | 153 | 156 | 118,000 |
2003/07/14 | 158 | 158 | 153 | 153 | 131,000 |
2003/07/11 | 164 | 164 | 158 | 158 | 154,000 |
2003/07/10 | 161 | 166 | 159 | 164 | 113,000 |
2003/07/09 | 162 | 165 | 158 | 160 | 187,000 |
2003/07/08 | 172 | 172 | 164 | 165 | 206,000 |
2003/07/07 | 166 | 172 | 164 | 171 | 199,000 |
2003/07/04 | 168 | 171 | 162 | 166 | 254,000 |
2003/07/03 | 179 | 187 | 167 | 167 | 1,074,000 |
2003/07/02 | 169 | 176 | 167 | 171 | 811,000 |
2003/07/01 | 160 | 168 | 160 | 164 | 275,000 |
2003/06/30 | 163 | 164 | 160 | 161 | 150,000 |
2003/06/27 | 160 | 165 | 160 | 163 | 259,000 |
2003/06/26 | 161 | 162 | 159 | 159 | 144,000 |
2003/06/25 | 160 | 164 | 160 | 163 | 181,000 |
2003/06/24 | 160 | 166 | 158 | 158 | 454,000 |
2003/06/23 | 176 | 179 | 161 | 161 | 1,184,000 |
2003/06/20 | 155 | 181 | 154 | 181 | 2,705,000 |
2003/06/19 | 156 | 161 | 153 | 158 | 197,000 |
2003/06/18 | 152 | 165 | 152 | 157 | 354,000 |
2003/06/17 | 165 | 166 | 150 | 152 | 514,000 |
2003/06/16 | 157 | 164 | 154 | 162 | 454,000 |
2003/06/13 | 153 | 158 | 151 | 154 | 250,000 |
2003/06/12 | 155 | 157 | 153 | 154 | 124,000 |
2003/06/11 | 157 | 157 | 152 | 152 | 235,000 |
2003/06/10 | 162 | 162 | 155 | 156 | 202,000 |
2003/06/09 | 156 | 167 | 155 | 162 | 760,000 |
2003/06/06 | 155 | 156 | 151 | 156 | 203,000 |
2003/06/05 | 153 | 157 | 152 | 155 | 249,000 |
2003/06/04 | 155 | 160 | 151 | 153 | 440,000 |
2003/06/03 | 155 | 158 | 152 | 155 | 502,000 |
2003/06/02 | 148 | 161 | 148 | 159 | 1,752,000 |
2003/05/30 | 147 | 170 | 147 | 149 | 6,447,000 |
2003/05/29 | 128 | 145 | 128 | 142 | 887,000 |
2003/05/28 | 126 | 128 | 124 | 127 | 77,000 |
2003/05/27 | 130 | 130 | 120 | 124 | 161,000 |
2003/05/26 | 132 | 133 | 131 | 131 | 80,000 |
2003/05/23 | 132 | 133 | 130 | 133 | 102,000 |
2003/05/22 | 130 | 134 | 129 | 132 | 174,000 |
2003/05/21 | 133 | 137 | 132 | 134 | 172,000 |
2003/05/20 | 131 | 137 | 130 | 137 | 241,000 |
2003/05/19 | 133 | 135 | 129 | 130 | 395,000 |
2003/05/16 | 128 | 150 | 128 | 138 | 2,161,000 |
2003/05/15 | 137 | 137 | 126 | 129 | 759,000 |
2003/05/14 | 110 | 147 | 110 | 137 | 1,147,000 |
2003/05/13 | 108 | 114 | 108 | 109 | 85,000 |
2003/05/12 | 108 | 109 | 107 | 108 | 50,000 |
2003/05/09 | 108 | 110 | 105 | 110 | 37,000 |
2003/05/08 | 109 | 110 | 108 | 110 | 17,000 |
2003/05/07 | 110 | 111 | 107 | 107 | 137,000 |
2003/05/06 | 108 | 110 | 105 | 105 | 84,000 |
2003/05/02 | 101 | 104 | 101 | 104 | 39,000 |
2003/05/01 | 99 | 102 | 99 | 102 | 67,000 |
2003/04/30 | 102 | 105 | 100 | 100 | 59,000 |
2003/04/28 | 103 | 105 | 100 | 101 | 48,000 |
2003/04/25 | 110 | 110 | 103 | 105 | 66,000 |
2003/04/24 | 106 | 107 | 103 | 106 | 92,000 |
2003/04/23 | 114 | 115 | 110 | 110 | 181,000 |
2003/04/22 | 110 | 136 | 109 | 123 | 758,000 |
2003/04/21 | 105 | 107 | 103 | 103 | 69,000 |
2003/04/18 | 108 | 109 | 103 | 105 | 79,000 |
2003/04/17 | 98 | 106 | 96 | 106 | 139,000 |
2003/04/16 | 99 | 99 | 96 | 97 | 36,000 |
2003/04/15 | 99 | 99 | 96 | 96 | 17,000 |
2003/04/14 | 96 | 100 | 96 | 99 | 20,000 |
2003/04/11 | 98 | 99 | 95 | 95 | 33,000 |
2003/04/10 | 97 | 98 | 96 | 98 | 17,000 |
2003/04/09 | 95 | 96 | 95 | 96 | 15,000 |
2003/04/08 | 97 | 97 | 94 | 95 | 14,000 |
2003/04/07 | 96 | 98 | 94 | 97 | 28,000 |
2003/04/04 | 94 | 96 | 94 | 96 | 10,000 |
2003/04/03 | 98 | 98 | 94 | 94 | 12,000 |
2003/04/02 | 96 | 96 | 93 | 95 | 14,000 |
2003/04/01 | 93 | 93 | 90 | 91 | 15,000 |
2003/03/31 | 97 | 97 | 93 | 93 | 22,000 |
2003/03/28 | 97 | 101 | 95 | 101 | 34,000 |
2003/03/27 | 94 | 97 | 94 | 96 | 15,000 |
2003/03/26 | 98 | 98 | 94 | 96 | 27,000 |
2003/03/25 | 96 | 99 | 93 | 99 | 66,000 |
2003/03/24 | 93 | 95 | 93 | 94 | 17,000 |
2003/03/20 | 90 | 92 | 90 | 92 | 5,000 |
2003/03/19 | 91 | 91 | 88 | 89 | 9,000 |
2003/03/18 | 90 | 90 | 87 | 90 | 30,000 |
2003/03/17 | 91 | 91 | 88 | 89 | 18,000 |
2003/03/14 | 89 | 92 | 89 | 92 | 67,000 |
2003/03/13 | 93 | 95 | 91 | 92 | 29,000 |
2003/03/12 | 90 | 95 | 89 | 95 | 38,000 |
2003/03/11 | 88 | 94 | 88 | 91 | 36,000 |
2003/03/10 | 96 | 98 | 92 | 94 | 37,000 |
2003/03/07 | 103 | 108 | 101 | 104 | 133,000 |
2003/03/06 | 103 | 112 | 98 | 112 | 294,000 |
2003/03/05 | 101 | 102 | 96 | 102 | 49,000 |
2003/03/04 | 99 | 102 | 97 | 102 | 56,000 |
2003/03/03 | 93 | 97 | 92 | 96 | 57,000 |
2003/02/28 | 93 | 94 | 91 | 92 | 29,000 |
2003/02/27 | 95 | 95 | 91 | 93 | 20,000 |
2003/02/26 | 93 | 95 | 91 | 95 | 23,000 |
2003/02/25 | 92 | 94 | 90 | 93 | 31,000 |
2003/02/24 | 94 | 94 | 92 | 93 | 24,000 |
2003/02/21 | 96 | 96 | 93 | 94 | 19,000 |
2003/02/20 | 98 | 100 | 94 | 97 | 104,000 |
2003/02/19 | 100 | 100 | 98 | 99 | 27,000 |
2003/02/18 | 99 | 100 | 98 | 100 | 47,000 |
2003/02/17 | 100 | 102 | 98 | 101 | 57,000 |
2003/02/14 | 95 | 98 | 95 | 98 | 34,000 |
2003/02/13 | 98 | 98 | 94 | 94 | 29,000 |
2003/02/12 | 93 | 99 | 93 | 99 | 55,000 |
2003/02/10 | 98 | 98 | 94 | 95 | 39,000 |
2003/02/07 | 94 | 97 | 94 | 97 | 23,000 |
2003/02/06 | 97 | 99 | 93 | 94 | 40,000 |
2003/02/05 | 94 | 96 | 91 | 95 | 42,000 |
2003/02/04 | 90 | 94 | 90 | 94 | 32,000 |
2003/02/03 | 88 | 88 | 86 | 88 | 18,000 |
2003/01/31 | 92 | 92 | 89 | 89 | 9,000 |
2003/01/30 | 91 | 91 | 90 | 90 | 7,000 |
2003/01/29 | 95 | 96 | 91 | 92 | 16,000 |
2003/01/28 | 94 | 94 | 92 | 94 | 15,000 |
2003/01/27 | 93 | 98 | 93 | 98 | 9,000 |
2003/01/24 | 98 | 98 | 93 | 93 | 22,000 |
2003/01/23 | 95 | 98 | 95 | 96 | 25,000 |
2003/01/22 | 98 | 100 | 95 | 100 | 69,000 |
2003/01/21 | 94 | 96 | 93 | 95 | 30,000 |
2003/01/20 | 89 | 93 | 89 | 93 | 25,000 |
2003/01/17 | 85 | 90 | 85 | 90 | 24,000 |
2003/01/16 | 84 | 86 | 84 | 86 | 16,000 |
2003/01/15 | 82 | 88 | 82 | 87 | 21,000 |
2003/01/14 | 84 | 84 | 82 | 82 | 9,000 |
2003/01/10 | 83 | 85 | 82 | 85 | 16,000 |
2003/01/09 | 86 | 86 | 83 | 85 | 29,000 |
2003/01/08 | 84 | 86 | 81 | 86 | 56,000 |
2003/01/07 | 86 | 86 | 82 | 84 | 22,000 |
2003/01/06 | 85 | 85 | 81 | 85 | 7,000 |