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 |
|---|---|---|---|---|---|
| 2006/12/29 | 297 | 298 | 292 | 298 | 10,000 |
| 2006/12/28 | 300 | 300 | 294 | 297 | 121,000 |
| 2006/12/27 | 294 | 304 | 294 | 298 | 84,000 |
| 2006/12/26 | 294 | 303 | 294 | 298 | 76,000 |
| 2006/12/25 | 303 | 305 | 294 | 294 | 47,000 |
| 2006/12/22 | 297 | 305 | 296 | 302 | 129,000 |
| 2006/12/21 | 290 | 299 | 290 | 298 | 69,000 |
| 2006/12/20 | 282 | 294 | 282 | 294 | 129,000 |
| 2006/12/19 | 281 | 287 | 281 | 282 | 164,000 |
| 2006/12/18 | 292 | 295 | 287 | 287 | 105,000 |
| 2006/12/15 | 301 | 301 | 295 | 295 | 44,000 |
| 2006/12/14 | 307 | 307 | 300 | 301 | 64,000 |
| 2006/12/13 | 309 | 309 | 302 | 307 | 61,000 |
| 2006/12/12 | 299 | 305 | 299 | 302 | 128,000 |
| 2006/12/11 | 285 | 297 | 283 | 295 | 128,000 |
| 2006/12/08 | 286 | 291 | 286 | 289 | 93,000 |
| 2006/12/07 | 289 | 289 | 287 | 288 | 57,000 |
| 2006/12/06 | 290 | 290 | 284 | 289 | 226,000 |
| 2006/12/05 | 287 | 289 | 283 | 283 | 93,000 |
| 2006/12/04 | 275 | 279 | 271 | 279 | 106,000 |
| 2006/12/01 | 273 | 273 | 267 | 268 | 68,000 |
| 2006/11/30 | 258 | 272 | 258 | 265 | 176,000 |
| 2006/11/29 | 258 | 265 | 258 | 262 | 145,000 |
| 2006/11/28 | 265 | 265 | 255 | 263 | 152,000 |
| 2006/11/27 | 255 | 269 | 252 | 268 | 97,000 |
| 2006/11/24 | 257 | 259 | 251 | 259 | 167,000 |
| 2006/11/22 | 261 | 261 | 248 | 256 | 250,000 |
| 2006/11/21 | 269 | 269 | 250 | 261 | 242,000 |
| 2006/11/20 | 281 | 287 | 273 | 274 | 84,000 |
| 2006/11/17 | 293 | 297 | 285 | 291 | 52,000 |
| 2006/11/16 | 290 | 298 | 290 | 295 | 74,000 |
| 2006/11/15 | 294 | 299 | 291 | 293 | 102,000 |
| 2006/11/14 | 287 | 300 | 287 | 296 | 97,000 |
| 2006/11/13 | 300 | 300 | 284 | 287 | 80,000 |
| 2006/11/10 | 308 | 315 | 305 | 306 | 66,000 |
| 2006/11/09 | 301 | 307 | 301 | 303 | 90,000 |
| 2006/11/08 | 315 | 318 | 303 | 306 | 176,000 |
| 2006/11/07 | 327 | 327 | 320 | 321 | 47,000 |
| 2006/11/06 | 331 | 333 | 325 | 327 | 99,000 |
| 2006/11/02 | 326 | 326 | 325 | 326 | 44,000 |
| 2006/11/01 | 331 | 332 | 324 | 329 | 186,000 |
| 2006/10/31 | 337 | 344 | 332 | 332 | 154,000 |
| 2006/10/30 | 356 | 357 | 338 | 338 | 129,000 |
| 2006/10/27 | 363 | 364 | 363 | 363 | 59,000 |
| 2006/10/26 | 365 | 367 | 364 | 365 | 33,000 |
| 2006/10/25 | 366 | 368 | 365 | 367 | 21,000 |
| 2006/10/24 | 371 | 371 | 364 | 364 | 79,000 |
| 2006/10/23 | 372 | 372 | 370 | 370 | 45,000 |
| 2006/10/20 | 369 | 377 | 369 | 374 | 21,000 |
| 2006/10/19 | 373 | 378 | 365 | 373 | 49,000 |
| 2006/10/18 | 374 | 378 | 369 | 378 | 51,000 |
| 2006/10/17 | 377 | 384 | 377 | 379 | 71,000 |
| 2006/10/16 | 356 | 375 | 356 | 374 | 141,000 |
| 2006/10/13 | 364 | 374 | 364 | 371 | 37,000 |
| 2006/10/12 | 374 | 375 | 368 | 374 | 48,000 |
| 2006/10/11 | 384 | 384 | 378 | 379 | 100,000 |
| 2006/10/10 | 398 | 398 | 389 | 389 | 65,000 |
| 2006/10/06 | 401 | 401 | 392 | 395 | 42,000 |
| 2006/10/05 | 398 | 408 | 397 | 401 | 161,000 |
| 2006/10/04 | 399 | 399 | 397 | 398 | 25,000 |
| 2006/10/03 | 403 | 403 | 398 | 398 | 43,000 |
| 2006/10/02 | 413 | 413 | 408 | 408 | 21,000 |
| 2006/09/29 | 402 | 414 | 402 | 414 | 34,000 |
| 2006/09/28 | 413 | 418 | 405 | 407 | 49,000 |
| 2006/09/27 | 397 | 404 | 397 | 404 | 40,000 |
| 2006/09/26 | 398 | 403 | 394 | 395 | 71,000 |
| 2006/09/25 | 394 | 410 | 394 | 403 | 66,000 |
| 2006/09/22 | 395 | 396 | 392 | 393 | 34,000 |
| 2006/09/21 | 396 | 401 | 395 | 396 | 38,000 |
| 2006/09/20 | 400 | 401 | 394 | 394 | 64,000 |
| 2006/09/19 | 404 | 415 | 399 | 400 | 50,000 |
| 2006/09/15 | 398 | 405 | 397 | 405 | 124,000 |
| 2006/09/14 | 400 | 410 | 400 | 403 | 107,000 |
| 2006/09/13 | 410 | 410 | 401 | 401 | 170,000 |
| 2006/09/12 | 411 | 416 | 410 | 410 | 148,000 |
| 2006/09/11 | 413 | 420 | 410 | 411 | 41,000 |
| 2006/09/08 | 411 | 417 | 411 | 413 | 181,000 |
| 2006/09/07 | 418 | 424 | 416 | 416 | 270,000 |
| 2006/09/06 | 422 | 425 | 420 | 423 | 197,000 |
| 2006/09/05 | 428 | 430 | 422 | 427 | 87,000 |
| 2006/09/04 | 420 | 437 | 420 | 428 | 133,000 |
| 2006/09/01 | 424 | 430 | 423 | 425 | 244,000 |
| 2006/08/31 | 431 | 434 | 429 | 429 | 55,000 |
| 2006/08/30 | 430 | 439 | 424 | 431 | 64,000 |
| 2006/08/29 | 430 | 440 | 430 | 433 | 67,000 |
| 2006/08/28 | 433 | 438 | 428 | 428 | 82,000 |
| 2006/08/25 | 436 | 445 | 431 | 432 | 111,000 |
| 2006/08/24 | 440 | 441 | 433 | 435 | 83,000 |
| 2006/08/23 | 438 | 442 | 431 | 439 | 197,000 |
| 2006/08/22 | 445 | 445 | 435 | 439 | 174,000 |
| 2006/08/21 | 439 | 451 | 434 | 440 | 233,000 |
| 2006/08/18 | 435 | 440 | 427 | 440 | 100,000 |
| 2006/08/17 | 446 | 450 | 435 | 436 | 116,000 |
| 2006/08/16 | 433 | 462 | 431 | 451 | 300,000 |
| 2006/08/15 | 421 | 438 | 420 | 438 | 139,000 |
| 2006/08/14 | 423 | 436 | 423 | 426 | 58,000 |
| 2006/08/11 | 413 | 430 | 411 | 428 | 78,000 |
| 2006/08/10 | 408 | 430 | 408 | 418 | 95,000 |
| 2006/08/09 | 393 | 413 | 392 | 413 | 92,000 |
| 2006/08/08 | 391 | 401 | 391 | 392 | 192,000 |
| 2006/08/07 | 425 | 429 | 393 | 399 | 249,000 |
| 2006/08/04 | 421 | 426 | 419 | 425 | 46,000 |
| 2006/08/03 | 438 | 440 | 421 | 430 | 73,000 |
| 2006/08/02 | 432 | 440 | 432 | 436 | 53,000 |
| 2006/08/01 | 427 | 445 | 425 | 435 | 289,000 |
| 2006/07/31 | 421 | 436 | 420 | 428 | 239,000 |
| 2006/07/28 | 393 | 422 | 388 | 416 | 190,000 |
| 2006/07/27 | 370 | 400 | 370 | 394 | 146,000 |
| 2006/07/26 | 386 | 386 | 374 | 375 | 68,000 |
| 2006/07/25 | 382 | 390 | 380 | 387 | 66,000 |
| 2006/07/24 | 392 | 392 | 375 | 380 | 163,000 |
| 2006/07/21 | 398 | 401 | 391 | 397 | 70,000 |
| 2006/07/20 | 386 | 413 | 386 | 401 | 115,000 |
| 2006/07/19 | 380 | 384 | 380 | 381 | 73,000 |
| 2006/07/18 | 401 | 402 | 385 | 385 | 183,000 |
| 2006/07/14 | 405 | 405 | 401 | 402 | 80,000 |
| 2006/07/13 | 409 | 414 | 405 | 410 | 129,000 |
| 2006/07/12 | 418 | 418 | 413 | 414 | 94,000 |
| 2006/07/11 | 414 | 420 | 412 | 413 | 201,000 |
| 2006/07/10 | 404 | 419 | 404 | 414 | 199,000 |
| 2006/07/07 | 410 | 414 | 403 | 409 | 97,000 |
| 2006/07/06 | 414 | 414 | 393 | 405 | 178,000 |
| 2006/07/05 | 418 | 420 | 413 | 414 | 54,000 |
| 2006/07/04 | 418 | 419 | 414 | 417 | 64,000 |
| 2006/07/03 | 412 | 419 | 412 | 419 | 19,000 |
| 2006/06/30 | 406 | 412 | 406 | 412 | 12,000 |
| 2006/06/29 | 403 | 406 | 401 | 406 | 29,000 |
| 2006/06/28 | 413 | 413 | 402 | 405 | 63,000 |
| 2006/06/27 | 411 | 414 | 411 | 412 | 103,000 |
| 2006/06/26 | 414 | 414 | 399 | 411 | 66,000 |
| 2006/06/23 | 416 | 416 | 402 | 412 | 143,000 |
| 2006/06/22 | 418 | 418 | 412 | 417 | 150,000 |
| 2006/06/21 | 411 | 426 | 402 | 418 | 319,000 |
| 2006/06/20 | 406 | 425 | 406 | 416 | 76,000 |
| 2006/06/19 | 402 | 408 | 402 | 408 | 164,000 |
| 2006/06/16 | 407 | 412 | 401 | 402 | 101,000 |
| 2006/06/15 | 403 | 404 | 397 | 402 | 34,000 |
| 2006/06/14 | 397 | 399 | 391 | 398 | 35,000 |
| 2006/06/13 | 398 | 403 | 392 | 401 | 53,000 |
| 2006/06/12 | 398 | 400 | 388 | 400 | 81,000 |
| 2006/06/09 | 396 | 408 | 396 | 403 | 163,000 |
| 2006/06/08 | 405 | 408 | 395 | 396 | 90,000 |
| 2006/06/07 | 401 | 423 | 401 | 410 | 142,000 |
| 2006/06/06 | 402 | 402 | 400 | 401 | 45,000 |
| 2006/06/05 | 400 | 414 | 396 | 403 | 45,000 |
| 2006/06/02 | 421 | 421 | 390 | 415 | 130,000 |
| 2006/06/01 | 429 | 431 | 422 | 423 | 82,000 |
| 2006/05/31 | 431 | 435 | 423 | 428 | 76,000 |
| 2006/05/30 | 431 | 443 | 431 | 441 | 80,000 |
| 2006/05/29 | 425 | 435 | 425 | 433 | 46,000 |
| 2006/05/26 | 417 | 423 | 414 | 423 | 50,000 |
| 2006/05/25 | 416 | 416 | 411 | 414 | 62,000 |
| 2006/05/24 | 412 | 414 | 410 | 411 | 69,000 |
| 2006/05/23 | 413 | 419 | 412 | 412 | 72,000 |
| 2006/05/22 | 415 | 420 | 412 | 413 | 155,000 |
| 2006/05/19 | 421 | 421 | 410 | 418 | 123,000 |
| 2006/05/18 | 417 | 425 | 410 | 420 | 78,000 |
| 2006/05/17 | 422 | 425 | 411 | 416 | 105,000 |
| 2006/05/16 | 423 | 436 | 421 | 421 | 312,000 |
| 2006/05/15 | 412 | 420 | 412 | 418 | 70,000 |
| 2006/05/12 | 439 | 440 | 420 | 422 | 173,000 |
| 2006/05/11 | 451 | 452 | 444 | 445 | 36,000 |
| 2006/05/10 | 451 | 456 | 451 | 453 | 107,000 |
| 2006/05/09 | 460 | 460 | 453 | 456 | 87,000 |
| 2006/05/08 | 461 | 467 | 461 | 463 | 74,000 |
| 2006/05/02 | 452 | 467 | 451 | 464 | 57,000 |
| 2006/05/01 | 455 | 455 | 450 | 455 | 25,000 |
| 2006/04/28 | 450 | 455 | 450 | 453 | 69,000 |
| 2006/04/27 | 451 | 452 | 449 | 449 | 53,000 |
| 2006/04/26 | 445 | 458 | 444 | 456 | 65,000 |
| 2006/04/25 | 440 | 446 | 440 | 446 | 46,000 |
| 2006/04/24 | 440 | 442 | 438 | 439 | 111,000 |
| 2006/04/21 | 439 | 445 | 439 | 444 | 98,000 |
| 2006/04/20 | 439 | 444 | 438 | 440 | 120,000 |
| 2006/04/19 | 456 | 456 | 439 | 442 | 297,000 |
| 2006/04/18 | 451 | 459 | 450 | 455 | 154,000 |
| 2006/04/17 | 470 | 470 | 456 | 456 | 140,000 |
| 2006/04/14 | 470 | 473 | 462 | 469 | 157,000 |
| 2006/04/13 | 474 | 480 | 470 | 471 | 70,000 |
| 2006/04/12 | 474 | 477 | 473 | 473 | 135,000 |
| 2006/04/11 | 477 | 481 | 475 | 479 | 83,000 |
| 2006/04/10 | 480 | 482 | 475 | 482 | 54,000 |
| 2006/04/07 | 474 | 485 | 474 | 485 | 74,000 |
| 2006/04/06 | 482 | 485 | 479 | 479 | 91,000 |
| 2006/04/05 | 486 | 488 | 482 | 482 | 412,000 |
| 2006/04/04 | 488 | 490 | 485 | 488 | 88,000 |
| 2006/04/03 | 488 | 490 | 483 | 488 | 81,000 |
| 2006/03/31 | 490 | 492 | 487 | 487 | 67,000 |
| 2006/03/30 | 485 | 489 | 480 | 488 | 329,000 |
| 2006/03/29 | 473 | 493 | 473 | 483 | 175,000 |
| 2006/03/28 | 480 | 480 | 469 | 470 | 102,000 |
| 2006/03/27 | 485 | 485 | 476 | 480 | 57,000 |
| 2006/03/24 | 483 | 485 | 474 | 484 | 115,000 |
| 2006/03/23 | 488 | 488 | 483 | 485 | 61,000 |
| 2006/03/22 | 485 | 487 | 484 | 485 | 83,000 |
| 2006/03/20 | 485 | 491 | 484 | 486 | 158,000 |
| 2006/03/17 | 479 | 495 | 479 | 492 | 336,000 |
| 2006/03/16 | 482 | 488 | 479 | 479 | 80,000 |
| 2006/03/15 | 486 | 488 | 480 | 480 | 167,000 |
| 2006/03/14 | 488 | 488 | 480 | 481 | 114,000 |
| 2006/03/13 | 482 | 490 | 480 | 488 | 49,000 |
| 2006/03/10 | 480 | 485 | 477 | 482 | 357,000 |
| 2006/03/09 | 493 | 498 | 481 | 484 | 493,000 |
| 2006/03/08 | 484 | 493 | 480 | 490 | 256,000 |
| 2006/03/07 | 475 | 501 | 473 | 489 | 951,000 |
| 2006/03/06 | 477 | 480 | 474 | 475 | 91,000 |
| 2006/03/03 | 482 | 488 | 478 | 481 | 300,000 |
| 2006/03/02 | 476 | 483 | 475 | 478 | 382,000 |
| 2006/03/01 | 483 | 488 | 476 | 476 | 168,000 |
| 2006/02/28 | 490 | 490 | 481 | 488 | 106,000 |
| 2006/02/27 | 474 | 487 | 469 | 487 | 181,000 |
| 2006/02/24 | 479 | 492 | 475 | 477 | 176,000 |
| 2006/02/23 | 485 | 518 | 481 | 481 | 1,129,000 |
| 2006/02/22 | 462 | 498 | 462 | 480 | 326,000 |
| 2006/02/21 | 456 | 468 | 454 | 467 | 130,000 |
| 2006/02/20 | 450 | 470 | 440 | 470 | 354,000 |
| 2006/02/17 | 469 | 469 | 459 | 465 | 140,000 |
| 2006/02/16 | 465 | 466 | 461 | 464 | 73,000 |
| 2006/02/15 | 462 | 470 | 460 | 468 | 228,000 |
| 2006/02/14 | 446 | 464 | 440 | 460 | 157,000 |
| 2006/02/13 | 471 | 471 | 448 | 450 | 282,000 |
| 2006/02/10 | 467 | 474 | 463 | 474 | 155,000 |
| 2006/02/09 | 472 | 473 | 458 | 466 | 352,000 |
| 2006/02/08 | 489 | 490 | 476 | 476 | 254,000 |
| 2006/02/07 | 494 | 506 | 490 | 494 | 211,000 |
| 2006/02/06 | 499 | 500 | 492 | 496 | 133,000 |
| 2006/02/03 | 494 | 499 | 485 | 499 | 385,000 |
| 2006/02/02 | 500 | 516 | 499 | 504 | 719,000 |
| 2006/02/01 | 465 | 495 | 462 | 492 | 1,056,000 |
| 2006/01/31 | 465 | 467 | 458 | 463 | 536,000 |
| 2006/01/30 | 430 | 468 | 430 | 463 | 469,000 |
| 2006/01/27 | 428 | 433 | 428 | 429 | 67,000 |
| 2006/01/26 | 428 | 433 | 425 | 428 | 118,000 |
| 2006/01/25 | 424 | 433 | 420 | 425 | 92,000 |
| 2006/01/24 | 429 | 436 | 410 | 429 | 156,000 |
| 2006/01/23 | 430 | 437 | 428 | 428 | 93,000 |
| 2006/01/20 | 428 | 448 | 428 | 440 | 164,000 |
| 2006/01/19 | 403 | 431 | 403 | 431 | 211,000 |
| 2006/01/18 | 433 | 435 | 401 | 410 | 493,000 |
| 2006/01/17 | 433 | 445 | 433 | 437 | 286,000 |
| 2006/01/16 | 448 | 468 | 440 | 445 | 481,000 |
| 2006/01/13 | 451 | 475 | 449 | 453 | 936,000 |
| 2006/01/12 | 436 | 455 | 434 | 450 | 957,000 |
| 2006/01/11 | 434 | 436 | 431 | 436 | 323,000 |
| 2006/01/10 | 424 | 434 | 422 | 434 | 515,000 |
| 2006/01/06 | 404 | 424 | 389 | 421 | 881,000 |
| 2006/01/05 | 403 | 410 | 400 | 401 | 341,000 |
| 2006/01/04 | 401 | 417 | 400 | 402 | 225,000 |