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 |
|---|---|---|---|---|---|
| 2005/12/30 | 416 | 419 | 401 | 402 | 223,000 |
| 2005/12/29 | 416 | 429 | 409 | 411 | 747,000 |
| 2005/12/28 | 403 | 435 | 403 | 418 | 2,333,000 |
| 2005/12/27 | 393 | 408 | 393 | 401 | 887,000 |
| 2005/12/26 | 398 | 409 | 392 | 397 | 3,344,000 |
| 2005/12/22 | 369 | 389 | 369 | 389 | 1,184,000 |
| 2005/12/21 | 352 | 374 | 352 | 374 | 1,074,000 |
| 2005/12/20 | 341 | 350 | 341 | 349 | 324,000 |
| 2005/12/19 | 338 | 345 | 338 | 345 | 163,000 |
| 2005/12/16 | 348 | 350 | 338 | 346 | 204,000 |
| 2005/12/15 | 343 | 349 | 341 | 346 | 183,000 |
| 2005/12/14 | 342 | 347 | 341 | 345 | 151,000 |
| 2005/12/13 | 344 | 348 | 340 | 341 | 83,000 |
| 2005/12/12 | 340 | 346 | 340 | 342 | 89,000 |
| 2005/12/09 | 349 | 349 | 338 | 342 | 122,000 |
| 2005/12/08 | 346 | 355 | 333 | 344 | 295,000 |
| 2005/12/07 | 340 | 350 | 340 | 345 | 291,000 |
| 2005/12/06 | 341 | 346 | 340 | 341 | 99,000 |
| 2005/12/05 | 350 | 351 | 343 | 346 | 322,000 |
| 2005/12/02 | 341 | 352 | 340 | 350 | 475,000 |
| 2005/12/01 | 343 | 344 | 341 | 342 | 127,000 |
| 2005/11/30 | 346 | 346 | 343 | 344 | 71,000 |
| 2005/11/29 | 343 | 349 | 342 | 344 | 197,000 |
| 2005/11/28 | 340 | 344 | 338 | 341 | 91,000 |
| 2005/11/25 | 339 | 348 | 338 | 344 | 219,000 |
| 2005/11/24 | 341 | 343 | 338 | 339 | 112,000 |
| 2005/11/22 | 341 | 345 | 336 | 341 | 154,000 |
| 2005/11/21 | 342 | 346 | 341 | 342 | 213,000 |
| 2005/11/18 | 335 | 343 | 332 | 341 | 261,000 |
| 2005/11/17 | 334 | 335 | 331 | 335 | 53,000 |
| 2005/11/16 | 330 | 335 | 329 | 333 | 55,000 |
| 2005/11/15 | 333 | 339 | 332 | 335 | 151,000 |
| 2005/11/14 | 332 | 335 | 331 | 331 | 180,000 |
| 2005/11/11 | 333 | 337 | 328 | 330 | 365,000 |
| 2005/11/10 | 321 | 348 | 321 | 338 | 1,209,000 |
| 2005/11/09 | 319 | 320 | 316 | 319 | 233,000 |
| 2005/11/08 | 317 | 322 | 317 | 318 | 125,000 |
| 2005/11/07 | 320 | 320 | 313 | 317 | 137,000 |
| 2005/11/04 | 314 | 319 | 313 | 317 | 273,000 |
| 2005/11/02 | 313 | 313 | 311 | 312 | 54,000 |
| 2005/11/01 | 308 | 311 | 308 | 311 | 36,000 |
| 2005/10/31 | 306 | 310 | 306 | 307 | 82,000 |
| 2005/10/28 | 307 | 308 | 304 | 304 | 110,000 |
| 2005/10/27 | 310 | 310 | 304 | 307 | 130,000 |
| 2005/10/26 | 313 | 313 | 306 | 307 | 83,000 |
| 2005/10/25 | 308 | 310 | 307 | 310 | 122,000 |
| 2005/10/24 | 305 | 306 | 302 | 306 | 91,000 |
| 2005/10/21 | 303 | 305 | 303 | 304 | 116,000 |
| 2005/10/20 | 312 | 314 | 295 | 304 | 434,000 |
| 2005/10/19 | 315 | 315 | 311 | 312 | 65,000 |
| 2005/10/18 | 312 | 315 | 312 | 313 | 69,000 |
| 2005/10/17 | 313 | 314 | 310 | 312 | 110,000 |
| 2005/10/14 | 313 | 316 | 312 | 313 | 137,000 |
| 2005/10/13 | 315 | 317 | 312 | 312 | 115,000 |
| 2005/10/12 | 316 | 318 | 314 | 316 | 88,000 |
| 2005/10/11 | 315 | 316 | 313 | 314 | 140,000 |
| 2005/10/07 | 315 | 316 | 313 | 316 | 45,000 |
| 2005/10/06 | 321 | 322 | 316 | 317 | 166,000 |
| 2005/10/05 | 323 | 324 | 319 | 324 | 160,000 |
| 2005/10/04 | 325 | 328 | 320 | 328 | 310,000 |
| 2005/10/03 | 321 | 330 | 321 | 328 | 261,000 |
| 2005/09/30 | 324 | 332 | 315 | 331 | 450,000 |
| 2005/09/29 | 322 | 323 | 320 | 323 | 115,000 |
| 2005/09/28 | 324 | 328 | 319 | 320 | 257,000 |
| 2005/09/27 | 328 | 328 | 324 | 324 | 114,000 |
| 2005/09/26 | 329 | 329 | 326 | 329 | 131,000 |
| 2005/09/22 | 318 | 330 | 316 | 330 | 488,000 |
| 2005/09/21 | 318 | 330 | 318 | 325 | 256,000 |
| 2005/09/20 | 318 | 320 | 316 | 318 | 169,000 |
| 2005/09/16 | 327 | 327 | 318 | 320 | 230,000 |
| 2005/09/15 | 323 | 328 | 322 | 326 | 415,000 |
| 2005/09/14 | 324 | 330 | 324 | 325 | 268,000 |
| 2005/09/13 | 324 | 328 | 323 | 324 | 203,000 |
| 2005/09/12 | 327 | 328 | 323 | 324 | 180,000 |
| 2005/09/09 | 325 | 329 | 324 | 327 | 608,000 |
| 2005/09/08 | 326 | 333 | 325 | 325 | 265,000 |
| 2005/09/07 | 325 | 332 | 323 | 324 | 221,000 |
| 2005/09/06 | 327 | 330 | 324 | 328 | 155,000 |
| 2005/09/05 | 330 | 331 | 325 | 327 | 153,000 |
| 2005/09/02 | 335 | 335 | 328 | 330 | 364,000 |
| 2005/09/01 | 328 | 335 | 327 | 333 | 474,000 |
| 2005/08/31 | 323 | 327 | 323 | 324 | 146,000 |
| 2005/08/30 | 325 | 327 | 323 | 326 | 181,000 |
| 2005/08/29 | 318 | 330 | 318 | 322 | 260,000 |
| 2005/08/26 | 318 | 318 | 316 | 317 | 138,000 |
| 2005/08/25 | 312 | 320 | 312 | 315 | 199,000 |
| 2005/08/24 | 317 | 317 | 312 | 313 | 117,000 |
| 2005/08/23 | 319 | 320 | 316 | 317 | 124,000 |
| 2005/08/22 | 320 | 320 | 317 | 318 | 93,000 |
| 2005/08/19 | 322 | 322 | 316 | 320 | 147,000 |
| 2005/08/18 | 321 | 322 | 314 | 320 | 355,000 |
| 2005/08/17 | 329 | 329 | 322 | 324 | 440,000 |
| 2005/08/16 | 336 | 340 | 332 | 334 | 697,000 |
| 2005/08/15 | 328 | 341 | 328 | 337 | 1,463,000 |
| 2005/08/12 | 314 | 337 | 314 | 328 | 1,816,000 |
| 2005/08/11 | 310 | 318 | 307 | 317 | 244,000 |
| 2005/08/10 | 308 | 313 | 306 | 312 | 157,000 |
| 2005/08/09 | 307 | 311 | 306 | 311 | 85,000 |
| 2005/08/08 | 303 | 307 | 293 | 302 | 166,000 |
| 2005/08/05 | 308 | 311 | 304 | 305 | 168,000 |
| 2005/08/04 | 310 | 315 | 310 | 313 | 181,000 |
| 2005/08/03 | 308 | 317 | 308 | 313 | 194,000 |
| 2005/08/02 | 305 | 310 | 302 | 308 | 181,000 |
| 2005/08/01 | 305 | 308 | 303 | 305 | 169,000 |
| 2005/07/29 | 301 | 303 | 301 | 302 | 92,000 |
| 2005/07/28 | 300 | 303 | 300 | 301 | 122,000 |
| 2005/07/27 | 297 | 300 | 294 | 298 | 180,000 |
| 2005/07/26 | 290 | 292 | 290 | 292 | 217,000 |
| 2005/07/25 | 289 | 293 | 289 | 290 | 131,000 |
| 2005/07/22 | 290 | 292 | 289 | 290 | 59,000 |
| 2005/07/21 | 293 | 295 | 290 | 292 | 65,000 |
| 2005/07/20 | 291 | 295 | 289 | 292 | 170,000 |
| 2005/07/19 | 291 | 293 | 289 | 290 | 73,000 |
| 2005/07/15 | 289 | 293 | 288 | 290 | 231,000 |
| 2005/07/14 | 290 | 290 | 288 | 288 | 46,000 |
| 2005/07/13 | 290 | 290 | 289 | 290 | 35,000 |
| 2005/07/12 | 288 | 289 | 287 | 287 | 84,000 |
| 2005/07/11 | 289 | 291 | 289 | 289 | 47,000 |
| 2005/07/08 | 287 | 288 | 285 | 286 | 46,000 |
| 2005/07/07 | 288 | 288 | 286 | 286 | 43,000 |
| 2005/07/06 | 291 | 295 | 286 | 286 | 76,000 |
| 2005/07/05 | 289 | 290 | 289 | 289 | 53,000 |
| 2005/07/04 | 291 | 291 | 288 | 288 | 65,000 |
| 2005/07/01 | 294 | 294 | 290 | 290 | 44,000 |
| 2005/06/30 | 298 | 298 | 292 | 294 | 29,000 |
| 2005/06/29 | 300 | 300 | 293 | 293 | 90,000 |
| 2005/06/28 | 295 | 296 | 294 | 295 | 43,000 |
| 2005/06/27 | 298 | 298 | 287 | 290 | 92,000 |
| 2005/06/24 | 298 | 298 | 292 | 295 | 44,000 |
| 2005/06/23 | 301 | 302 | 298 | 299 | 34,000 |
| 2005/06/22 | 298 | 300 | 298 | 299 | 50,000 |
| 2005/06/21 | 301 | 301 | 298 | 299 | 90,000 |
| 2005/06/20 | 305 | 305 | 299 | 300 | 89,000 |
| 2005/06/17 | 304 | 305 | 301 | 301 | 73,000 |
| 2005/06/16 | 305 | 305 | 299 | 300 | 65,000 |
| 2005/06/15 | 302 | 308 | 299 | 302 | 156,000 |
| 2005/06/14 | 299 | 299 | 296 | 297 | 78,000 |
| 2005/06/13 | 304 | 304 | 296 | 299 | 53,000 |
| 2005/06/10 | 303 | 308 | 298 | 301 | 136,000 |
| 2005/06/09 | 305 | 306 | 300 | 303 | 55,000 |
| 2005/06/08 | 309 | 309 | 303 | 306 | 93,000 |
| 2005/06/07 | 308 | 309 | 304 | 307 | 137,000 |
| 2005/06/06 | 297 | 302 | 296 | 301 | 124,000 |
| 2005/06/03 | 299 | 299 | 294 | 295 | 84,000 |
| 2005/06/02 | 296 | 299 | 294 | 297 | 126,000 |
| 2005/06/01 | 293 | 293 | 290 | 293 | 141,000 |
| 2005/05/31 | 282 | 292 | 278 | 292 | 167,000 |
| 2005/05/30 | 276 | 279 | 270 | 277 | 102,000 |
| 2005/05/27 | 274 | 275 | 269 | 269 | 77,000 |
| 2005/05/26 | 279 | 279 | 270 | 272 | 50,000 |
| 2005/05/25 | 285 | 286 | 270 | 274 | 117,000 |
| 2005/05/24 | 286 | 288 | 279 | 280 | 62,000 |
| 2005/05/23 | 278 | 282 | 278 | 281 | 64,000 |
| 2005/05/20 | 285 | 290 | 282 | 283 | 76,000 |
| 2005/05/19 | 286 | 291 | 282 | 285 | 78,000 |
| 2005/05/18 | 294 | 294 | 287 | 289 | 53,000 |
| 2005/05/17 | 295 | 295 | 286 | 294 | 115,000 |
| 2005/05/16 | 300 | 300 | 288 | 288 | 74,000 |
| 2005/05/13 | 297 | 306 | 297 | 305 | 62,000 |
| 2005/05/12 | 305 | 305 | 300 | 301 | 56,000 |
| 2005/05/11 | 304 | 308 | 303 | 303 | 79,000 |
| 2005/05/10 | 307 | 313 | 307 | 310 | 75,000 |
| 2005/05/09 | 307 | 307 | 302 | 304 | 88,000 |
| 2005/05/06 | 301 | 302 | 297 | 302 | 33,000 |
| 2005/05/02 | 295 | 298 | 295 | 298 | 184,000 |
| 2005/04/28 | 290 | 295 | 290 | 294 | 33,000 |
| 2005/04/27 | 301 | 301 | 294 | 295 | 73,000 |
| 2005/04/26 | 304 | 304 | 297 | 298 | 42,000 |
| 2005/04/25 | 295 | 301 | 295 | 299 | 41,000 |
| 2005/04/22 | 300 | 300 | 293 | 297 | 80,000 |
| 2005/04/21 | 281 | 294 | 281 | 291 | 92,000 |
| 2005/04/20 | 302 | 302 | 294 | 294 | 92,000 |
| 2005/04/19 | 280 | 296 | 280 | 294 | 265,000 |
| 2005/04/18 | 293 | 296 | 283 | 283 | 351,000 |
| 2005/04/15 | 307 | 309 | 302 | 302 | 164,000 |
| 2005/04/14 | 313 | 314 | 305 | 309 | 163,000 |
| 2005/04/13 | 319 | 319 | 313 | 314 | 64,000 |
| 2005/04/12 | 318 | 320 | 311 | 313 | 356,000 |
| 2005/04/11 | 323 | 323 | 316 | 319 | 124,000 |
| 2005/04/08 | 325 | 328 | 322 | 324 | 95,000 |
| 2005/04/07 | 324 | 327 | 322 | 325 | 261,000 |
| 2005/04/06 | 329 | 329 | 322 | 328 | 204,000 |
| 2005/04/05 | 320 | 326 | 320 | 324 | 187,000 |
| 2005/04/04 | 318 | 324 | 316 | 319 | 146,000 |
| 2005/04/01 | 316 | 324 | 315 | 321 | 193,000 |
| 2005/03/31 | 319 | 323 | 318 | 320 | 223,000 |
| 2005/03/30 | 321 | 330 | 319 | 325 | 576,000 |
| 2005/03/29 | 340 | 340 | 326 | 329 | 203,000 |
| 2005/03/28 | 336 | 342 | 333 | 336 | 420,000 |
| 2005/03/25 | 345 | 345 | 335 | 336 | 245,000 |
| 2005/03/24 | 349 | 350 | 338 | 344 | 329,000 |
| 2005/03/23 | 351 | 353 | 345 | 349 | 336,000 |
| 2005/03/22 | 351 | 360 | 348 | 354 | 834,000 |
| 2005/03/18 | 345 | 351 | 343 | 347 | 348,000 |
| 2005/03/17 | 346 | 348 | 343 | 346 | 334,000 |
| 2005/03/16 | 354 | 354 | 342 | 348 | 1,587,000 |
| 2005/03/15 | 345 | 372 | 342 | 353 | 6,626,000 |
| 2005/03/14 | 342 | 346 | 340 | 342 | 142,000 |
| 2005/03/11 | 340 | 343 | 338 | 340 | 190,000 |
| 2005/03/10 | 338 | 340 | 336 | 339 | 220,000 |
| 2005/03/09 | 343 | 343 | 337 | 338 | 258,000 |
| 2005/03/08 | 343 | 343 | 339 | 341 | 530,000 |
| 2005/03/07 | 338 | 340 | 336 | 338 | 231,000 |
| 2005/03/04 | 338 | 343 | 338 | 338 | 152,000 |
| 2005/03/03 | 350 | 351 | 337 | 338 | 253,000 |
| 2005/03/02 | 337 | 358 | 336 | 345 | 569,000 |
| 2005/03/01 | 333 | 339 | 332 | 337 | 113,000 |
| 2005/02/28 | 328 | 337 | 328 | 335 | 186,000 |
| 2005/02/25 | 337 | 337 | 329 | 330 | 180,000 |
| 2005/02/24 | 330 | 335 | 329 | 334 | 150,000 |
| 2005/02/23 | 328 | 330 | 326 | 328 | 77,000 |
| 2005/02/22 | 328 | 329 | 327 | 328 | 78,000 |
| 2005/02/21 | 330 | 331 | 327 | 328 | 83,000 |
| 2005/02/18 | 330 | 336 | 326 | 327 | 87,000 |
| 2005/02/17 | 323 | 344 | 323 | 329 | 325,000 |
| 2005/02/16 | 335 | 336 | 323 | 329 | 603,000 |
| 2005/02/15 | 335 | 337 | 333 | 335 | 63,000 |
| 2005/02/14 | 338 | 344 | 334 | 337 | 216,000 |
| 2005/02/10 | 340 | 340 | 336 | 337 | 146,000 |
| 2005/02/09 | 341 | 341 | 337 | 340 | 133,000 |
| 2005/02/08 | 338 | 344 | 337 | 340 | 256,000 |
| 2005/02/07 | 333 | 340 | 333 | 336 | 207,000 |
| 2005/02/04 | 334 | 334 | 330 | 333 | 163,000 |
| 2005/02/03 | 328 | 334 | 328 | 334 | 170,000 |
| 2005/02/02 | 336 | 336 | 328 | 333 | 321,000 |
| 2005/02/01 | 337 | 339 | 336 | 338 | 205,000 |
| 2005/01/31 | 341 | 341 | 336 | 339 | 320,000 |
| 2005/01/28 | 339 | 347 | 339 | 341 | 478,000 |
| 2005/01/27 | 341 | 343 | 336 | 342 | 413,000 |
| 2005/01/26 | 331 | 346 | 330 | 341 | 1,283,000 |
| 2005/01/25 | 322 | 326 | 320 | 324 | 200,000 |
| 2005/01/24 | 317 | 325 | 317 | 325 | 290,000 |
| 2005/01/21 | 320 | 320 | 317 | 319 | 301,000 |
| 2005/01/20 | 325 | 325 | 320 | 321 | 287,000 |
| 2005/01/19 | 322 | 328 | 322 | 325 | 558,000 |
| 2005/01/18 | 320 | 325 | 316 | 321 | 636,000 |
| 2005/01/17 | 313 | 328 | 307 | 320 | 2,409,000 |
| 2005/01/14 | 283 | 323 | 283 | 317 | 3,432,000 |
| 2005/01/13 | 288 | 288 | 285 | 288 | 189,000 |
| 2005/01/12 | 293 | 293 | 288 | 289 | 241,000 |
| 2005/01/11 | 292 | 293 | 290 | 293 | 207,000 |
| 2005/01/07 | 293 | 294 | 288 | 293 | 277,000 |
| 2005/01/06 | 285 | 294 | 285 | 293 | 389,000 |
| 2005/01/05 | 287 | 290 | 282 | 289 | 460,000 |
| 2005/01/04 | 290 | 295 | 286 | 291 | 255,000 |