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
2004/12/30 276 277 275 275 107,000
2004/12/29 276 279 275 277 224,000
2004/12/28 276 276 270 274 150,000
2004/12/27 268 274 266 271 260,000
2004/12/24 272 275 269 269 198,000
2004/12/22 277 278 269 273 313,000
2004/12/21 279 280 273 273 370,000
2004/12/20 296 299 277 284 509,000
2004/12/17 276 293 274 291 399,000
2004/12/16 272 277 270 277 80,000
2004/12/15 260 277 260 273 233,000
2004/12/14 270 271 262 264 127,000
2004/12/13 276 280 272 274 134,000
2004/12/10 278 282 267 273 207,000
2004/12/09 276 283 275 275 182,000
2004/12/08 280 285 275 276 204,000
2004/12/07 290 295 285 285 177,000
2004/12/06 294 299 283 294 161,000
2004/12/03 307 308 298 299 164,000
2004/12/02 305 310 304 305 128,000
2004/12/01 305 308 302 302 111,000
2004/11/30 309 309 306 308 138,000
2004/11/29 305 310 304 307 122,000
2004/11/26 312 312 306 307 145,000
2004/11/25 307 312 303 310 198,000
2004/11/24 300 304 296 302 154,000
2004/11/22 295 300 287 295 296,000
2004/11/19 303 308 301 301 169,000
2004/11/18 302 315 302 308 173,000
2004/11/17 311 311 302 307 184,000
2004/11/16 316 317 308 313 284,000
2004/11/15 305 313 301 308 188,000
2004/11/12 300 304 296 298 265,000
2004/11/11 316 318 304 306 540,000
2004/11/10 297 317 296 312 1,439,000
2004/11/09 285 293 282 292 489,000
2004/11/08 286 288 283 285 122,000
2004/11/05 290 293 281 287 656,000
2004/11/04 278 292 277 290 750,000
2004/11/02 263 293 255 276 431,000
2004/11/01 255 265 251 265 194,000
2004/10/29 260 261 255 259 176,000
2004/10/28 259 264 258 261 254,000
2004/10/27 263 263 257 260 115,000
2004/10/26 259 262 255 258 218,000
2004/10/25 255 260 252 259 207,000
2004/10/22 251 264 250 263 350,000
2004/10/21 260 260 251 252 241,000
2004/10/20 269 269 259 261 95,000
2004/10/19 266 273 265 266 172,000
2004/10/18 277 278 267 268 255,000
2004/10/15 260 273 260 267 360,000
2004/10/14 287 287 269 273 520,000
2004/10/13 281 294 281 289 1,824,000
2004/10/12 260 297 257 280 3,397,000
2004/10/08 264 266 256 257 701,000
2004/10/07 282 282 269 270 654,000
2004/10/06 281 284 275 278 320,000
2004/10/05 286 290 282 283 101,000
2004/10/04 294 296 286 287 181,000
2004/10/01 294 296 279 290 204,000
2004/09/30 287 292 270 290 579,000
2004/09/29 300 300 285 287 228,000
2004/09/28 305 308 302 304 336,000
2004/09/27 299 306 298 303 283,000
2004/09/24 298 303 286 301 783,000
2004/09/22 312 312 286 298 994,000
2004/09/21 326 326 305 307 670,000
2004/09/17 337 337 320 324 865,000
2004/09/16 345 348 339 342 386,000
2004/09/15 351 352 346 350 401,000
2004/09/14 352 355 349 352 137,000
2004/09/13 349 357 349 352 132,000
2004/09/10 362 362 347 353 735,000
2004/09/09 372 373 363 367 286,000
2004/09/08 374 376 366 371 793,000
2004/09/07 384 387 374 377 121,000
2004/09/06 387 389 382 383 329,000
2004/09/03 395 395 382 384 436,000
2004/09/02 377 393 377 390 631,000
2004/09/01 376 380 376 380 71,000
2004/08/31 380 383 378 380 52,000
2004/08/30 380 384 378 384 117,000
2004/08/27 379 384 378 382 99,000
2004/08/26 373 384 370 379 146,000
2004/08/25 369 372 367 369 48,000
2004/08/24 366 370 366 368 78,000
2004/08/23 368 373 365 368 307,000
2004/08/20 380 380 369 369 118,000
2004/08/19 383 383 374 381 218,000
2004/08/18 381 388 379 381 278,000
2004/08/17 385 385 375 380 317,000
2004/08/16 371 379 370 375 353,000
2004/08/13 368 368 364 366 102,000
2004/08/12 373 375 363 368 328,000
2004/08/11 379 379 370 373 90,000
2004/08/10 365 374 361 369 107,000
2004/08/09 361 370 355 364 160,000
2004/08/06 366 369 360 366 174,000
2004/08/05 366 377 363 371 224,000
2004/08/04 362 367 340 366 517,000
2004/08/03 374 375 358 361 250,000
2004/08/02 375 379 370 371 115,000
2004/07/30 373 380 370 377 210,000
2004/07/29 387 388 370 372 173,000
2004/07/28 387 390 384 387 127,000
2004/07/27 403 408 375 377 356,000
2004/07/26 405 409 402 403 138,000
2004/07/23 411 412 406 410 215,000
2004/07/22 410 413 408 411 188,000
2004/07/21 413 415 407 412 130,000
2004/07/20 413 419 410 413 155,000
2004/07/16 407 415 404 410 118,000
2004/07/15 416 419 406 408 213,000
2004/07/14 415 425 411 416 231,000
2004/07/13 410 411 407 411 183,000
2004/07/12 410 412 408 412 68,000
2004/07/09 402 409 402 405 64,000
2004/07/08 410 410 402 404 97,000
2004/07/07 407 410 403 410 88,000
2004/07/06 412 418 408 408 239,000
2004/07/05 408 419 408 414 118,000
2004/07/02 410 419 409 412 73,000
2004/07/01 415 424 413 416 163,000
2004/06/30 430 430 417 419 280,000
2004/06/29 409 431 405 431 418,000
2004/06/28 400 409 400 404 100,000
2004/06/25 392 402 392 399 74,000
2004/06/24 392 396 390 395 68,000
2004/06/23 390 398 390 393 99,000
2004/06/22 406 406 394 398 190,000
2004/06/21 409 414 407 408 76,000
2004/06/18 418 418 408 410 185,000
2004/06/17 417 419 411 415 117,000
2004/06/16 410 418 406 412 158,000
2004/06/15 416 418 408 411 188,000
2004/06/14 405 416 405 416 245,000
2004/06/11 395 406 388 405 308,000
2004/06/10 400 400 391 395 148,000
2004/06/09 375 404 370 397 641,000
2004/06/08 375 375 367 372 62,000
2004/06/07 369 372 367 368 56,000
2004/06/04 366 370 362 369 154,000
2004/06/03 365 374 361 365 101,000
2004/06/02 366 375 366 368 71,000
2004/06/01 370 370 361 363 57,000
2004/05/31 363 369 362 362 50,000
2004/05/28 360 365 360 363 51,000
2004/05/27 359 365 359 362 61,000
2004/05/26 365 372 360 362 120,000
2004/05/25 363 366 361 364 117,000
2004/05/24 365 398 359 365 406,000
2004/05/21 361 367 358 363 110,000
2004/05/20 360 384 355 370 264,000
2004/05/19 355 371 354 371 195,000
2004/05/18 340 359 340 350 291,000
2004/05/17 361 368 331 343 531,000
2004/05/14 381 388 380 380 335,000
2004/05/13 391 396 381 388 166,000
2004/05/12 374 398 373 391 217,000
2004/05/11 379 379 370 371 330,000
2004/05/10 397 398 372 380 903,000
2004/05/07 395 407 393 396 319,000
2004/05/06 419 419 393 397 426,000
2004/04/30 416 424 411 420 371,000
2004/04/28 398 433 393 430 568,000
2004/04/27 402 405 393 405 312,000
2004/04/26 391 405 390 404 405,000
2004/04/23 405 410 394 396 379,000
2004/04/22 408 411 400 407 641,000
2004/04/21 406 419 406 411 142,000
2004/04/20 424 424 409 413 415,000
2004/04/19 435 439 424 429 232,000
2004/04/16 423 439 423 430 461,000
2004/04/15 445 445 427 427 484,000
2004/04/14 449 455 438 444 1,221,000
2004/04/13 436 450 435 446 1,376,000
2004/04/12 415 443 415 431 1,348,000
2004/04/09 405 424 401 410 662,000
2004/04/08 400 418 400 406 389,000
2004/04/07 403 409 393 401 516,000
2004/04/06 410 411 400 407 635,000
2004/04/05 419 422 403 410 624,000
2004/04/02 421 425 415 416 288,000
2004/04/01 424 434 414 415 529,000
2004/03/31 428 440 416 424 1,238,000
2004/03/30 379 418 379 414 1,656,000
2004/03/29 395 399 372 381 1,555,000
2004/03/26 425 425 385 398 1,762,000
2004/03/25 448 460 432 437 1,029,000
2004/03/24 453 456 449 450 599,000
2004/03/23 455 460 449 454 1,215,000
2004/03/22 442 455 441 452 1,487,000
2004/03/19 446 447 426 442 695,000
2004/03/18 445 450 441 446 1,177,000
2004/03/17 437 445 434 445 1,357,000
2004/03/16 416 438 414 434 1,524,000
2004/03/15 408 413 406 413 539,000
2004/03/12 393 405 393 403 625,000
2004/03/11 400 409 398 400 1,132,000
2004/03/10 415 425 409 411 2,126,000
2004/03/09 407 414 400 414 1,595,000
2004/03/08 380 404 379 402 1,705,000
2004/03/05 371 375 362 370 765,000
2004/03/04 345 373 344 366 2,947,000
2004/03/03 337 344 336 341 635,000
2004/03/02 338 348 332 336 1,431,000
2004/03/01 334 335 324 335 725,000
2004/02/27 326 337 324 334 1,257,000
2004/02/26 310 329 310 326 1,415,000
2004/02/25 307 313 305 306 352,000
2004/02/24 305 315 296 311 905,000
2004/02/23 305 312 304 306 637,000
2004/02/20 318 320 303 306 4,916,000
2004/02/19 319 337 317 337 5,301,000
2004/02/18 310 316 302 314 2,091,000
2004/02/17 292 310 291 308 2,162,000
2004/02/16 300 300 288 292 1,157,000
2004/02/13 288 304 281 303 3,461,000
2004/02/12 301 325 285 292 5,861,000
2004/02/10 284 301 284 299 2,835,000
2004/02/09 281 288 278 283 1,844,000
2004/02/06 268 278 268 278 1,745,000
2004/02/05 252 272 252 265 839,000
2004/02/04 256 259 252 255 361,000
2004/02/03 253 263 249 258 690,000
2004/02/02 258 265 254 257 414,000
2004/01/30 252 268 249 261 1,066,000
2004/01/29 249 259 249 256 685,000
2004/01/28 261 262 251 253 1,080,000
2004/01/27 272 272 258 264 1,352,000
2004/01/26 274 277 264 270 1,384,000
2004/01/23 254 277 249 274 2,223,000
2004/01/22 247 257 243 251 1,548,000
2004/01/21 235 247 235 245 716,000
2004/01/20 234 239 233 236 1,443,000
2004/01/19 235 235 228 232 447,000
2004/01/16 223 234 222 231 596,000
2004/01/15 221 232 219 226 936,000
2004/01/14 229 235 219 223 1,745,000
2004/01/13 215 231 214 228 2,107,000
2004/01/09 212 223 212 214 779,000
2004/01/08 208 217 204 212 886,000
2004/01/07 211 218 207 211 909,000
2004/01/06 205 223 198 213 1,971,000
2004/01/05 210 215 203 205 923,000

このページの先頭へ