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 |
---|---|---|---|---|---|
2007/12/28 | 110 | 111 | 107 | 110 | 105,000 |
2007/12/27 | 110 | 111 | 109 | 111 | 45,000 |
2007/12/26 | 102 | 112 | 101 | 108 | 173,000 |
2007/12/25 | 107 | 107 | 101 | 103 | 231,000 |
2007/12/21 | 110 | 110 | 105 | 107 | 197,000 |
2007/12/20 | 115 | 115 | 105 | 107 | 259,000 |
2007/12/19 | 120 | 121 | 114 | 115 | 253,000 |
2007/12/18 | 120 | 126 | 120 | 122 | 105,000 |
2007/12/17 | 126 | 128 | 123 | 124 | 119,000 |
2007/12/14 | 129 | 132 | 126 | 126 | 182,000 |
2007/12/13 | 131 | 132 | 131 | 132 | 62,000 |
2007/12/12 | 127 | 131 | 127 | 130 | 98,000 |
2007/12/11 | 129 | 132 | 129 | 129 | 50,000 |
2007/12/10 | 128 | 130 | 126 | 129 | 103,000 |
2007/12/07 | 127 | 128 | 126 | 128 | 77,000 |
2007/12/06 | 125 | 127 | 125 | 126 | 126,000 |
2007/12/05 | 124 | 125 | 124 | 125 | 20,000 |
2007/12/04 | 127 | 127 | 125 | 125 | 96,000 |
2007/12/03 | 127 | 129 | 126 | 126 | 280,000 |
2007/11/30 | 124 | 126 | 124 | 126 | 192,000 |
2007/11/29 | 125 | 126 | 122 | 122 | 340,000 |
2007/11/28 | 125 | 130 | 122 | 127 | 187,000 |
2007/11/27 | 124 | 126 | 120 | 120 | 112,000 |
2007/11/26 | 124 | 136 | 124 | 124 | 141,000 |
2007/11/22 | 125 | 127 | 122 | 126 | 222,000 |
2007/11/21 | 128 | 134 | 125 | 129 | 164,000 |
2007/11/20 | 133 | 137 | 132 | 137 | 105,000 |
2007/11/19 | 145 | 145 | 139 | 140 | 38,000 |
2007/11/16 | 145 | 147 | 141 | 145 | 41,000 |
2007/11/15 | 143 | 148 | 143 | 148 | 45,000 |
2007/11/14 | 146 | 152 | 144 | 148 | 61,000 |
2007/11/13 | 140 | 144 | 139 | 139 | 113,000 |
2007/11/12 | 143 | 144 | 126 | 141 | 137,000 |
2007/11/09 | 150 | 152 | 150 | 150 | 63,000 |
2007/11/08 | 152 | 152 | 149 | 149 | 71,000 |
2007/11/07 | 157 | 157 | 155 | 156 | 23,000 |
2007/11/06 | 157 | 159 | 157 | 157 | 35,000 |
2007/11/05 | 159 | 160 | 157 | 158 | 17,000 |
2007/11/02 | 157 | 160 | 157 | 158 | 80,000 |
2007/11/01 | 158 | 163 | 158 | 160 | 106,000 |
2007/10/31 | 160 | 163 | 160 | 163 | 36,000 |
2007/10/30 | 164 | 165 | 159 | 160 | 137,000 |
2007/10/29 | 163 | 165 | 160 | 162 | 126,000 |
2007/10/26 | 162 | 163 | 160 | 160 | 92,000 |
2007/10/25 | 164 | 164 | 159 | 160 | 90,000 |
2007/10/24 | 163 | 164 | 161 | 161 | 41,000 |
2007/10/23 | 156 | 163 | 156 | 160 | 85,000 |
2007/10/22 | 142 | 155 | 142 | 154 | 85,000 |
2007/10/19 | 157 | 158 | 156 | 157 | 37,000 |
2007/10/18 | 159 | 159 | 157 | 157 | 43,000 |
2007/10/17 | 160 | 162 | 156 | 156 | 62,000 |
2007/10/16 | 163 | 165 | 161 | 161 | 65,000 |
2007/10/15 | 163 | 167 | 163 | 165 | 43,000 |
2007/10/12 | 163 | 170 | 162 | 165 | 94,000 |
2007/10/11 | 163 | 166 | 163 | 166 | 52,000 |
2007/10/10 | 167 | 168 | 164 | 165 | 117,000 |
2007/10/09 | 161 | 166 | 161 | 165 | 93,000 |
2007/10/05 | 163 | 165 | 163 | 165 | 59,000 |
2007/10/04 | 163 | 165 | 161 | 165 | 79,000 |
2007/10/03 | 163 | 163 | 161 | 162 | 62,000 |
2007/10/02 | 160 | 164 | 159 | 162 | 104,000 |
2007/10/01 | 156 | 159 | 156 | 158 | 27,000 |
2007/09/28 | 159 | 159 | 155 | 156 | 51,000 |
2007/09/27 | 153 | 156 | 153 | 156 | 105,000 |
2007/09/26 | 142 | 154 | 142 | 152 | 93,000 |
2007/09/25 | 142 | 147 | 142 | 145 | 85,000 |
2007/09/21 | 140 | 141 | 139 | 140 | 62,000 |
2007/09/20 | 141 | 142 | 139 | 139 | 134,000 |
2007/09/19 | 140 | 142 | 138 | 139 | 129,000 |
2007/09/18 | 140 | 140 | 137 | 137 | 108,000 |
2007/09/14 | 139 | 148 | 139 | 144 | 157,000 |
2007/09/13 | 150 | 150 | 144 | 144 | 79,000 |
2007/09/12 | 153 | 157 | 150 | 150 | 146,000 |
2007/09/11 | 150 | 152 | 150 | 152 | 44,000 |
2007/09/10 | 154 | 154 | 151 | 151 | 87,000 |
2007/09/07 | 154 | 156 | 154 | 155 | 242,000 |
2007/09/06 | 154 | 155 | 154 | 154 | 108,000 |
2007/09/05 | 158 | 159 | 155 | 155 | 55,000 |
2007/09/04 | 159 | 159 | 157 | 158 | 61,000 |
2007/09/03 | 160 | 161 | 157 | 158 | 161,000 |
2007/08/31 | 157 | 160 | 156 | 159 | 147,000 |
2007/08/30 | 156 | 159 | 155 | 156 | 158,000 |
2007/08/29 | 151 | 160 | 150 | 154 | 395,000 |
2007/08/28 | 160 | 160 | 153 | 153 | 401,000 |
2007/08/27 | 166 | 166 | 161 | 161 | 141,000 |
2007/08/24 | 164 | 165 | 163 | 164 | 69,000 |
2007/08/23 | 165 | 165 | 161 | 164 | 182,000 |
2007/08/22 | 163 | 166 | 160 | 161 | 225,000 |
2007/08/21 | 158 | 163 | 156 | 162 | 259,000 |
2007/08/20 | 160 | 160 | 157 | 158 | 260,000 |
2007/08/17 | 162 | 162 | 155 | 155 | 337,000 |
2007/08/16 | 161 | 165 | 155 | 164 | 458,000 |
2007/08/15 | 171 | 171 | 164 | 166 | 615,000 |
2007/08/14 | 177 | 177 | 172 | 173 | 239,000 |
2007/08/13 | 180 | 183 | 176 | 178 | 350,000 |
2007/08/10 | 181 | 188 | 180 | 181 | 358,000 |
2007/08/09 | 187 | 188 | 180 | 185 | 645,000 |
2007/08/08 | 183 | 188 | 182 | 186 | 479,000 |
2007/08/07 | 188 | 188 | 180 | 183 | 294,000 |
2007/08/06 | 185 | 185 | 183 | 185 | 142,000 |
2007/08/03 | 187 | 189 | 186 | 188 | 123,000 |
2007/08/02 | 188 | 189 | 184 | 188 | 377,000 |
2007/08/01 | 188 | 191 | 185 | 185 | 316,000 |
2007/07/31 | 191 | 191 | 189 | 190 | 225,000 |
2007/07/30 | 181 | 189 | 180 | 188 | 399,000 |
2007/07/27 | 184 | 190 | 182 | 186 | 925,000 |
2007/07/26 | 199 | 202 | 191 | 192 | 842,000 |
2007/07/25 | 198 | 206 | 197 | 203 | 1,535,000 |
2007/07/24 | 197 | 201 | 196 | 196 | 740,000 |
2007/07/23 | 203 | 204 | 195 | 196 | 990,000 |
2007/07/20 | 215 | 216 | 205 | 205 | 1,657,000 |
2007/07/19 | 218 | 222 | 212 | 215 | 2,944,000 |
2007/07/18 | 208 | 229 | 207 | 223 | 13,820,000 |
2007/07/17 | 201 | 210 | 200 | 206 | 1,538,000 |
2007/07/13 | 202 | 203 | 197 | 201 | 710,000 |
2007/07/12 | 191 | 205 | 191 | 202 | 1,874,000 |
2007/07/11 | 190 | 192 | 188 | 190 | 153,000 |
2007/07/10 | 193 | 194 | 191 | 192 | 171,000 |
2007/07/09 | 192 | 193 | 191 | 192 | 115,000 |
2007/07/06 | 193 | 193 | 190 | 191 | 170,000 |
2007/07/05 | 193 | 194 | 193 | 193 | 131,000 |
2007/07/04 | 193 | 195 | 193 | 195 | 115,000 |
2007/07/03 | 196 | 196 | 193 | 194 | 138,000 |
2007/07/02 | 198 | 198 | 196 | 196 | 109,000 |
2007/06/29 | 195 | 198 | 195 | 196 | 112,000 |
2007/06/28 | 192 | 196 | 192 | 195 | 126,000 |
2007/06/27 | 196 | 196 | 188 | 192 | 342,000 |
2007/06/26 | 198 | 199 | 197 | 197 | 139,000 |
2007/06/25 | 201 | 202 | 198 | 199 | 229,000 |
2007/06/22 | 204 | 204 | 200 | 201 | 217,000 |
2007/06/21 | 202 | 204 | 201 | 202 | 213,000 |
2007/06/20 | 205 | 206 | 203 | 203 | 297,000 |
2007/06/19 | 208 | 208 | 203 | 204 | 438,000 |
2007/06/18 | 203 | 208 | 203 | 207 | 475,000 |
2007/06/15 | 201 | 202 | 200 | 202 | 160,000 |
2007/06/14 | 199 | 200 | 198 | 200 | 159,000 |
2007/06/13 | 198 | 198 | 193 | 197 | 354,000 |
2007/06/12 | 207 | 208 | 199 | 199 | 641,000 |
2007/06/11 | 206 | 207 | 204 | 205 | 273,000 |
2007/06/08 | 205 | 206 | 201 | 203 | 545,000 |
2007/06/07 | 205 | 208 | 202 | 205 | 1,076,000 |
2007/06/06 | 196 | 203 | 196 | 202 | 661,000 |
2007/06/05 | 198 | 198 | 195 | 195 | 163,000 |
2007/06/04 | 198 | 198 | 196 | 197 | 281,000 |
2007/06/01 | 196 | 197 | 193 | 193 | 259,000 |
2007/05/31 | 198 | 201 | 194 | 196 | 698,000 |
2007/05/30 | 202 | 204 | 193 | 195 | 1,022,000 |
2007/05/29 | 205 | 211 | 199 | 199 | 3,723,000 |
2007/05/28 | 188 | 197 | 188 | 197 | 1,042,000 |
2007/05/25 | 187 | 187 | 184 | 185 | 90,000 |
2007/05/24 | 184 | 186 | 184 | 186 | 170,000 |
2007/05/23 | 182 | 186 | 182 | 184 | 100,000 |
2007/05/22 | 180 | 184 | 180 | 183 | 158,000 |
2007/05/21 | 180 | 181 | 177 | 179 | 219,000 |
2007/05/18 | 177 | 178 | 176 | 177 | 134,000 |
2007/05/17 | 176 | 179 | 176 | 178 | 71,000 |
2007/05/16 | 178 | 180 | 176 | 177 | 172,000 |
2007/05/15 | 186 | 186 | 178 | 178 | 151,000 |
2007/05/14 | 186 | 188 | 183 | 183 | 133,000 |
2007/05/11 | 185 | 186 | 183 | 185 | 112,000 |
2007/05/10 | 190 | 190 | 187 | 188 | 250,000 |
2007/05/09 | 189 | 190 | 188 | 189 | 118,000 |
2007/05/08 | 187 | 190 | 187 | 189 | 141,000 |
2007/05/07 | 186 | 190 | 185 | 187 | 344,000 |
2007/05/02 | 187 | 188 | 184 | 185 | 272,000 |
2007/05/01 | 180 | 187 | 179 | 187 | 302,000 |
2007/04/27 | 176 | 181 | 176 | 179 | 310,000 |
2007/04/26 | 174 | 175 | 173 | 174 | 106,000 |
2007/04/25 | 177 | 177 | 174 | 175 | 103,000 |
2007/04/24 | 172 | 174 | 171 | 174 | 142,000 |
2007/04/23 | 179 | 179 | 171 | 173 | 160,000 |
2007/04/20 | 174 | 180 | 174 | 176 | 90,000 |
2007/04/19 | 179 | 179 | 175 | 177 | 157,000 |
2007/04/18 | 178 | 179 | 177 | 179 | 153,000 |
2007/04/17 | 185 | 185 | 178 | 179 | 289,000 |
2007/04/16 | 187 | 187 | 184 | 184 | 204,000 |
2007/04/13 | 187 | 188 | 185 | 185 | 223,000 |
2007/04/12 | 186 | 189 | 186 | 188 | 149,000 |
2007/04/11 | 187 | 189 | 186 | 187 | 291,000 |
2007/04/10 | 193 | 193 | 186 | 190 | 679,000 |
2007/04/09 | 193 | 195 | 185 | 190 | 2,087,000 |
2007/04/06 | 175 | 206 | 175 | 188 | 2,810,000 |
2007/04/05 | 175 | 175 | 173 | 174 | 203,000 |
2007/04/04 | 172 | 174 | 172 | 174 | 153,000 |
2007/04/03 | 172 | 174 | 171 | 172 | 212,000 |
2007/04/02 | 176 | 176 | 170 | 170 | 473,000 |
2007/03/30 | 178 | 179 | 176 | 177 | 277,000 |
2007/03/29 | 178 | 178 | 176 | 177 | 220,000 |
2007/03/28 | 177 | 180 | 177 | 179 | 240,000 |
2007/03/27 | 182 | 182 | 178 | 178 | 197,000 |
2007/03/26 | 183 | 184 | 181 | 182 | 164,000 |
2007/03/23 | 186 | 186 | 182 | 183 | 203,000 |
2007/03/22 | 182 | 183 | 181 | 183 | 573,000 |
2007/03/20 | 177 | 185 | 177 | 178 | 445,000 |
2007/03/19 | 180 | 181 | 176 | 178 | 475,000 |
2007/03/16 | 184 | 185 | 181 | 181 | 184,000 |
2007/03/15 | 186 | 186 | 184 | 184 | 139,000 |
2007/03/14 | 186 | 186 | 182 | 182 | 348,000 |
2007/03/13 | 193 | 194 | 191 | 191 | 148,000 |
2007/03/12 | 195 | 196 | 192 | 194 | 124,000 |
2007/03/09 | 191 | 193 | 190 | 191 | 352,000 |
2007/03/08 | 185 | 190 | 185 | 189 | 308,000 |
2007/03/07 | 191 | 194 | 187 | 188 | 421,000 |
2007/03/06 | 181 | 188 | 181 | 188 | 572,000 |
2007/03/05 | 196 | 196 | 185 | 186 | 626,000 |
2007/03/02 | 200 | 202 | 198 | 199 | 258,000 |
2007/03/01 | 203 | 206 | 196 | 202 | 834,000 |
2007/02/28 | 200 | 202 | 190 | 202 | 1,329,000 |
2007/02/27 | 207 | 209 | 206 | 208 | 969,000 |
2007/02/26 | 203 | 206 | 202 | 206 | 709,000 |
2007/02/23 | 204 | 204 | 201 | 202 | 524,000 |
2007/02/22 | 205 | 206 | 200 | 202 | 709,000 |
2007/02/21 | 202 | 207 | 197 | 203 | 1,629,000 |
2007/02/20 | 189 | 201 | 189 | 200 | 1,496,000 |
2007/02/19 | 182 | 189 | 182 | 189 | 602,000 |
2007/02/16 | 181 | 182 | 180 | 181 | 290,000 |
2007/02/15 | 180 | 181 | 179 | 181 | 654,000 |
2007/02/14 | 185 | 185 | 178 | 181 | 1,135,000 |
2007/02/13 | 193 | 193 | 186 | 188 | 899,000 |
2007/02/09 | 193 | 194 | 191 | 193 | 425,000 |
2007/02/08 | 197 | 197 | 193 | 193 | 245,000 |
2007/02/07 | 193 | 194 | 193 | 193 | 158,000 |
2007/02/06 | 193 | 194 | 193 | 193 | 322,000 |
2007/02/05 | 198 | 200 | 194 | 195 | 378,000 |
2007/02/02 | 201 | 201 | 198 | 198 | 555,000 |
2007/02/01 | 202 | 202 | 200 | 201 | 401,000 |
2007/01/31 | 206 | 207 | 201 | 203 | 807,000 |
2007/01/30 | 204 | 210 | 204 | 205 | 2,080,000 |
2007/01/29 | 204 | 204 | 202 | 203 | 569,000 |
2007/01/26 | 201 | 204 | 199 | 202 | 1,016,000 |
2007/01/25 | 206 | 207 | 202 | 203 | 1,071,000 |
2007/01/24 | 207 | 208 | 205 | 206 | 992,000 |
2007/01/23 | 208 | 210 | 205 | 206 | 1,422,000 |
2007/01/22 | 208 | 211 | 207 | 207 | 2,954,000 |
2007/01/19 | 205 | 210 | 204 | 207 | 7,244,000 |
2007/01/18 | 200 | 206 | 191 | 203 | 10,734,000 |
2007/01/17 | 226 | 231 | 199 | 202 | 8,642,000 |
2007/01/16 | 216 | 225 | 213 | 225 | 4,457,000 |
2007/01/15 | 240 | 246 | 216 | 216 | 1,754,000 |
2007/01/12 | 259 | 264 | 257 | 260 | 408,000 |
2007/01/11 | 268 | 270 | 260 | 260 | 215,000 |
2007/01/10 | 279 | 279 | 271 | 271 | 187,000 |
2007/01/09 | 283 | 289 | 277 | 278 | 192,000 |
2007/01/05 | 300 | 300 | 288 | 288 | 78,000 |
2007/01/04 | 297 | 297 | 295 | 297 | 40,000 |