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 |
|---|---|---|---|---|---|
| 2008/12/30 | 102 | 104 | 101 | 103 | 83,000 |
| 2008/12/29 | 103 | 103 | 99 | 103 | 223,000 |
| 2008/12/26 | 104 | 112 | 100 | 104 | 784,000 |
| 2008/12/25 | 100 | 105 | 97 | 99 | 1,244,000 |
| 2008/12/24 | 92 | 119 | 92 | 111 | 4,501,000 |
| 2008/12/22 | 84 | 91 | 83 | 91 | 114,000 |
| 2008/12/19 | 86 | 86 | 84 | 84 | 63,000 |
| 2008/12/18 | 89 | 89 | 86 | 86 | 38,000 |
| 2008/12/17 | 88 | 88 | 86 | 88 | 36,000 |
| 2008/12/16 | 84 | 87 | 84 | 87 | 73,000 |
| 2008/12/15 | 88 | 88 | 85 | 85 | 56,000 |
| 2008/12/12 | 87 | 87 | 85 | 85 | 148,000 |
| 2008/12/11 | 83 | 85 | 83 | 85 | 63,000 |
| 2008/12/10 | 82 | 85 | 81 | 85 | 91,000 |
| 2008/12/09 | 89 | 89 | 83 | 84 | 79,000 |
| 2008/12/08 | 83 | 91 | 82 | 85 | 69,000 |
| 2008/12/05 | 83 | 85 | 82 | 84 | 73,000 |
| 2008/12/04 | 88 | 89 | 83 | 87 | 67,000 |
| 2008/12/03 | 90 | 91 | 88 | 90 | 57,000 |
| 2008/12/02 | 93 | 93 | 90 | 92 | 18,000 |
| 2008/12/01 | 94 | 95 | 92 | 93 | 22,000 |
| 2008/11/28 | 91 | 93 | 91 | 93 | 17,000 |
| 2008/11/27 | 96 | 96 | 93 | 93 | 44,000 |
| 2008/11/26 | 95 | 95 | 93 | 95 | 20,000 |
| 2008/11/25 | 99 | 99 | 95 | 97 | 30,000 |
| 2008/11/21 | 91 | 95 | 90 | 95 | 41,000 |
| 2008/11/20 | 99 | 99 | 93 | 93 | 29,000 |
| 2008/11/19 | 99 | 100 | 98 | 98 | 34,000 |
| 2008/11/18 | 98 | 98 | 97 | 98 | 24,000 |
| 2008/11/17 | 98 | 100 | 96 | 98 | 24,000 |
| 2008/11/14 | 101 | 102 | 96 | 96 | 30,000 |
| 2008/11/13 | 93 | 96 | 93 | 96 | 25,000 |
| 2008/11/12 | 97 | 99 | 96 | 97 | 22,000 |
| 2008/11/11 | 101 | 102 | 99 | 100 | 52,000 |
| 2008/11/10 | 103 | 105 | 101 | 104 | 42,000 |
| 2008/11/07 | 97 | 105 | 94 | 102 | 111,000 |
| 2008/11/06 | 99 | 101 | 98 | 99 | 79,000 |
| 2008/11/05 | 101 | 105 | 101 | 105 | 103,000 |
| 2008/11/04 | 95 | 99 | 94 | 99 | 100,000 |
| 2008/10/31 | 97 | 97 | 90 | 94 | 106,000 |
| 2008/10/30 | 85 | 94 | 83 | 94 | 194,000 |
| 2008/10/29 | 87 | 88 | 83 | 85 | 111,000 |
| 2008/10/28 | 81 | 83 | 76 | 83 | 168,000 |
| 2008/10/27 | 90 | 93 | 86 | 89 | 104,000 |
| 2008/10/24 | 96 | 96 | 90 | 91 | 44,000 |
| 2008/10/23 | 94 | 95 | 90 | 94 | 111,000 |
| 2008/10/22 | 96 | 97 | 95 | 96 | 49,000 |
| 2008/10/21 | 99 | 100 | 96 | 99 | 99,000 |
| 2008/10/20 | 92 | 95 | 91 | 95 | 54,000 |
| 2008/10/17 | 92 | 93 | 86 | 93 | 153,000 |
| 2008/10/16 | 86 | 88 | 84 | 84 | 128,000 |
| 2008/10/15 | 92 | 99 | 92 | 99 | 129,000 |
| 2008/10/14 | 103 | 103 | 91 | 100 | 139,000 |
| 2008/10/10 | 73 | 80 | 71 | 78 | 150,000 |
| 2008/10/09 | 70 | 83 | 70 | 77 | 151,000 |
| 2008/10/08 | 77 | 80 | 70 | 72 | 172,000 |
| 2008/10/07 | 69 | 85 | 66 | 82 | 372,000 |
| 2008/10/06 | 91 | 93 | 74 | 82 | 202,000 |
| 2008/10/03 | 97 | 98 | 92 | 94 | 108,000 |
| 2008/10/02 | 107 | 108 | 100 | 102 | 54,000 |
| 2008/10/01 | 105 | 108 | 105 | 107 | 64,000 |
| 2008/09/30 | 102 | 108 | 101 | 106 | 146,000 |
| 2008/09/29 | 110 | 113 | 110 | 112 | 65,000 |
| 2008/09/26 | 113 | 113 | 110 | 110 | 65,000 |
| 2008/09/25 | 116 | 116 | 113 | 114 | 51,000 |
| 2008/09/24 | 109 | 115 | 108 | 115 | 39,000 |
| 2008/09/22 | 115 | 116 | 112 | 112 | 41,000 |
| 2008/09/19 | 109 | 112 | 109 | 112 | 102,000 |
| 2008/09/18 | 103 | 109 | 103 | 107 | 156,000 |
| 2008/09/17 | 108 | 109 | 106 | 108 | 104,000 |
| 2008/09/16 | 102 | 105 | 101 | 103 | 153,000 |
| 2008/09/12 | 113 | 114 | 111 | 112 | 69,000 |
| 2008/09/11 | 112 | 115 | 111 | 111 | 92,000 |
| 2008/09/10 | 107 | 115 | 105 | 113 | 162,000 |
| 2008/09/09 | 114 | 115 | 110 | 111 | 104,000 |
| 2008/09/08 | 113 | 118 | 113 | 118 | 121,000 |
| 2008/09/05 | 110 | 110 | 104 | 110 | 241,000 |
| 2008/09/04 | 120 | 121 | 116 | 116 | 122,000 |
| 2008/09/03 | 123 | 124 | 120 | 120 | 135,000 |
| 2008/09/02 | 126 | 127 | 123 | 123 | 113,000 |
| 2008/09/01 | 127 | 127 | 126 | 126 | 38,000 |
| 2008/08/29 | 127 | 128 | 125 | 127 | 132,000 |
| 2008/08/28 | 128 | 129 | 126 | 127 | 86,000 |
| 2008/08/27 | 127 | 128 | 126 | 128 | 50,000 |
| 2008/08/26 | 127 | 128 | 126 | 128 | 51,000 |
| 2008/08/25 | 129 | 129 | 127 | 129 | 83,000 |
| 2008/08/22 | 127 | 128 | 125 | 126 | 109,000 |
| 2008/08/21 | 130 | 130 | 127 | 128 | 88,000 |
| 2008/08/20 | 128 | 130 | 126 | 128 | 95,000 |
| 2008/08/19 | 130 | 130 | 127 | 127 | 118,000 |
| 2008/08/18 | 128 | 132 | 128 | 131 | 76,000 |
| 2008/08/15 | 126 | 129 | 125 | 128 | 82,000 |
| 2008/08/14 | 127 | 129 | 126 | 126 | 98,000 |
| 2008/08/13 | 129 | 131 | 128 | 130 | 164,000 |
| 2008/08/12 | 134 | 136 | 130 | 131 | 198,000 |
| 2008/08/11 | 136 | 137 | 135 | 136 | 89,000 |
| 2008/08/08 | 137 | 137 | 133 | 134 | 161,000 |
| 2008/08/07 | 140 | 140 | 136 | 136 | 167,000 |
| 2008/08/06 | 137 | 142 | 135 | 139 | 566,000 |
| 2008/08/05 | 134 | 143 | 134 | 137 | 2,071,000 |
| 2008/08/04 | 135 | 136 | 130 | 130 | 374,000 |
| 2008/08/01 | 142 | 142 | 136 | 136 | 518,000 |
| 2008/07/31 | 147 | 148 | 141 | 144 | 449,000 |
| 2008/07/30 | 154 | 154 | 146 | 148 | 833,000 |
| 2008/07/29 | 151 | 153 | 150 | 152 | 241,000 |
| 2008/07/28 | 155 | 156 | 151 | 154 | 936,000 |
| 2008/07/25 | 146 | 155 | 145 | 152 | 1,111,000 |
| 2008/07/24 | 151 | 157 | 148 | 149 | 3,007,000 |
| 2008/07/23 | 140 | 145 | 138 | 145 | 935,000 |
| 2008/07/22 | 140 | 140 | 136 | 140 | 503,000 |
| 2008/07/18 | 142 | 143 | 136 | 139 | 2,811,000 |
| 2008/07/17 | 129 | 144 | 129 | 139 | 7,181,000 |
| 2008/07/16 | 125 | 125 | 120 | 125 | 253,000 |
| 2008/07/15 | 129 | 130 | 125 | 125 | 209,000 |
| 2008/07/14 | 126 | 134 | 126 | 131 | 342,000 |
| 2008/07/11 | 132 | 132 | 126 | 127 | 343,000 |
| 2008/07/10 | 131 | 134 | 130 | 132 | 339,000 |
| 2008/07/09 | 137 | 138 | 135 | 135 | 269,000 |
| 2008/07/08 | 140 | 142 | 135 | 136 | 252,000 |
| 2008/07/07 | 139 | 143 | 136 | 139 | 312,000 |
| 2008/07/04 | 139 | 148 | 139 | 142 | 958,000 |
| 2008/07/03 | 140 | 141 | 134 | 138 | 473,000 |
| 2008/07/02 | 147 | 147 | 142 | 143 | 218,000 |
| 2008/07/01 | 148 | 149 | 144 | 145 | 310,000 |
| 2008/06/30 | 155 | 155 | 148 | 148 | 548,000 |
| 2008/06/27 | 151 | 158 | 150 | 154 | 1,633,000 |
| 2008/06/26 | 153 | 170 | 148 | 159 | 8,292,000 |
| 2008/06/25 | 157 | 159 | 146 | 152 | 1,084,000 |
| 2008/06/24 | 166 | 170 | 154 | 157 | 7,825,000 |
| 2008/06/23 | 140 | 169 | 137 | 165 | 5,306,000 |
| 2008/06/20 | 149 | 149 | 140 | 141 | 330,000 |
| 2008/06/19 | 147 | 152 | 143 | 144 | 805,000 |
| 2008/06/18 | 147 | 147 | 142 | 147 | 257,000 |
| 2008/06/17 | 139 | 148 | 137 | 148 | 589,000 |
| 2008/06/16 | 141 | 141 | 135 | 138 | 98,000 |
| 2008/06/13 | 135 | 141 | 135 | 137 | 164,000 |
| 2008/06/12 | 135 | 143 | 134 | 137 | 287,000 |
| 2008/06/11 | 137 | 140 | 132 | 137 | 290,000 |
| 2008/06/10 | 145 | 145 | 136 | 136 | 225,000 |
| 2008/06/09 | 140 | 146 | 135 | 140 | 356,000 |
| 2008/06/06 | 151 | 153 | 144 | 145 | 518,000 |
| 2008/06/05 | 147 | 156 | 140 | 148 | 1,560,000 |
| 2008/06/04 | 130 | 147 | 129 | 142 | 757,000 |
| 2008/06/03 | 133 | 133 | 128 | 129 | 83,000 |
| 2008/06/02 | 133 | 134 | 129 | 131 | 115,000 |
| 2008/05/30 | 124 | 132 | 123 | 131 | 348,000 |
| 2008/05/29 | 127 | 129 | 125 | 126 | 108,000 |
| 2008/05/28 | 132 | 132 | 126 | 128 | 116,000 |
| 2008/05/27 | 129 | 132 | 129 | 129 | 133,000 |
| 2008/05/26 | 134 | 136 | 130 | 130 | 245,000 |
| 2008/05/23 | 138 | 138 | 133 | 136 | 201,000 |
| 2008/05/22 | 136 | 138 | 133 | 136 | 157,000 |
| 2008/05/21 | 138 | 140 | 138 | 138 | 205,000 |
| 2008/05/20 | 142 | 142 | 139 | 140 | 96,000 |
| 2008/05/19 | 140 | 142 | 137 | 142 | 132,000 |
| 2008/05/16 | 138 | 144 | 138 | 139 | 299,000 |
| 2008/05/15 | 140 | 142 | 138 | 138 | 251,000 |
| 2008/05/14 | 139 | 142 | 134 | 140 | 374,000 |
| 2008/05/13 | 138 | 138 | 136 | 138 | 105,000 |
| 2008/05/12 | 136 | 140 | 132 | 138 | 308,000 |
| 2008/05/09 | 135 | 148 | 135 | 138 | 1,203,000 |
| 2008/05/08 | 136 | 137 | 134 | 136 | 188,000 |
| 2008/05/07 | 141 | 141 | 136 | 138 | 255,000 |
| 2008/05/02 | 143 | 143 | 139 | 139 | 106,000 |
| 2008/05/01 | 143 | 144 | 140 | 140 | 216,000 |
| 2008/04/30 | 141 | 142 | 138 | 140 | 268,000 |
| 2008/04/28 | 137 | 143 | 137 | 141 | 392,000 |
| 2008/04/25 | 148 | 152 | 141 | 141 | 1,327,000 |
| 2008/04/24 | 139 | 141 | 137 | 138 | 174,000 |
| 2008/04/23 | 143 | 144 | 137 | 139 | 446,000 |
| 2008/04/22 | 142 | 142 | 135 | 138 | 541,000 |
| 2008/04/21 | 154 | 154 | 140 | 142 | 681,000 |
| 2008/04/18 | 152 | 162 | 148 | 149 | 1,995,000 |
| 2008/04/17 | 163 | 165 | 147 | 147 | 1,536,000 |
| 2008/04/16 | 165 | 169 | 158 | 160 | 4,130,000 |
| 2008/04/15 | 164 | 171 | 154 | 166 | 8,599,000 |
| 2008/04/14 | 140 | 158 | 139 | 151 | 6,802,000 |
| 2008/04/11 | 136 | 166 | 134 | 135 | 13,380,000 |
| 2008/04/10 | 148 | 153 | 131 | 132 | 3,264,000 |
| 2008/04/09 | 138 | 176 | 137 | 158 | 19,040,000 |
| 2008/04/08 | 102 | 130 | 102 | 129 | 8,048,000 |
| 2008/04/07 | 100 | 101 | 100 | 101 | 42,000 |
| 2008/04/04 | 101 | 102 | 100 | 100 | 35,000 |
| 2008/04/03 | 102 | 102 | 99 | 101 | 62,000 |
| 2008/04/02 | 101 | 102 | 100 | 100 | 51,000 |
| 2008/04/01 | 100 | 100 | 99 | 99 | 32,000 |
| 2008/03/31 | 101 | 102 | 100 | 100 | 38,000 |
| 2008/03/28 | 103 | 103 | 102 | 102 | 26,000 |
| 2008/03/27 | 100 | 104 | 100 | 102 | 46,000 |
| 2008/03/26 | 101 | 103 | 100 | 102 | 79,000 |
| 2008/03/25 | 103 | 103 | 100 | 100 | 70,000 |
| 2008/03/24 | 99 | 100 | 98 | 99 | 49,000 |
| 2008/03/21 | 100 | 101 | 98 | 99 | 160,000 |
| 2008/03/19 | 98 | 99 | 94 | 98 | 145,000 |
| 2008/03/18 | 90 | 94 | 90 | 94 | 70,000 |
| 2008/03/17 | 93 | 94 | 88 | 91 | 131,000 |
| 2008/03/14 | 95 | 102 | 91 | 94 | 248,000 |
| 2008/03/13 | 101 | 101 | 97 | 97 | 69,000 |
| 2008/03/12 | 100 | 103 | 98 | 98 | 45,000 |
| 2008/03/11 | 93 | 97 | 93 | 97 | 69,000 |
| 2008/03/10 | 98 | 98 | 91 | 94 | 205,000 |
| 2008/03/07 | 105 | 105 | 99 | 99 | 78,000 |
| 2008/03/06 | 106 | 108 | 101 | 103 | 171,000 |
| 2008/03/05 | 98 | 106 | 98 | 105 | 193,000 |
| 2008/03/04 | 94 | 98 | 94 | 98 | 80,000 |
| 2008/03/03 | 97 | 98 | 94 | 96 | 81,000 |
| 2008/02/29 | 101 | 102 | 101 | 101 | 37,000 |
| 2008/02/28 | 103 | 105 | 103 | 104 | 42,000 |
| 2008/02/27 | 103 | 104 | 102 | 104 | 97,000 |
| 2008/02/26 | 105 | 106 | 100 | 101 | 131,000 |
| 2008/02/25 | 101 | 106 | 101 | 103 | 169,000 |
| 2008/02/22 | 97 | 98 | 96 | 97 | 145,000 |
| 2008/02/21 | 95 | 97 | 95 | 97 | 131,000 |
| 2008/02/20 | 96 | 97 | 95 | 95 | 78,000 |
| 2008/02/19 | 97 | 98 | 96 | 96 | 80,000 |
| 2008/02/18 | 97 | 98 | 96 | 96 | 74,000 |
| 2008/02/15 | 96 | 98 | 96 | 96 | 76,000 |
| 2008/02/14 | 94 | 98 | 94 | 97 | 90,000 |
| 2008/02/13 | 96 | 97 | 93 | 93 | 65,000 |
| 2008/02/12 | 97 | 97 | 96 | 96 | 37,000 |
| 2008/02/08 | 95 | 99 | 95 | 98 | 113,000 |
| 2008/02/07 | 101 | 101 | 98 | 99 | 134,000 |
| 2008/02/06 | 101 | 104 | 100 | 101 | 204,000 |
| 2008/02/05 | 106 | 107 | 105 | 106 | 92,000 |
| 2008/02/04 | 105 | 109 | 105 | 107 | 90,000 |
| 2008/02/01 | 109 | 109 | 105 | 105 | 157,000 |
| 2008/01/31 | 107 | 108 | 103 | 106 | 349,000 |
| 2008/01/30 | 107 | 112 | 104 | 108 | 725,000 |
| 2008/01/29 | 99 | 102 | 98 | 102 | 375,000 |
| 2008/01/28 | 94 | 99 | 94 | 98 | 491,000 |
| 2008/01/25 | 88 | 108 | 87 | 99 | 1,465,000 |
| 2008/01/24 | 83 | 84 | 82 | 84 | 87,000 |
| 2008/01/23 | 83 | 83 | 79 | 79 | 138,000 |
| 2008/01/22 | 79 | 84 | 77 | 79 | 157,000 |
| 2008/01/21 | 83 | 83 | 80 | 80 | 120,000 |
| 2008/01/18 | 76 | 84 | 76 | 84 | 179,000 |
| 2008/01/17 | 79 | 82 | 78 | 82 | 176,000 |
| 2008/01/16 | 83 | 83 | 74 | 81 | 350,000 |
| 2008/01/15 | 91 | 91 | 83 | 87 | 229,000 |
| 2008/01/11 | 94 | 95 | 90 | 90 | 164,000 |
| 2008/01/10 | 97 | 97 | 93 | 95 | 111,000 |
| 2008/01/09 | 95 | 97 | 93 | 97 | 221,000 |
| 2008/01/08 | 100 | 104 | 98 | 99 | 176,000 |
| 2008/01/07 | 104 | 105 | 100 | 101 | 110,000 |
| 2008/01/04 | 105 | 107 | 102 | 104 | 83,000 |