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
2009/12/30 91 91 87 90 62,000
2009/12/29 89 91 87 88 111,000
2009/12/28 85 88 85 87 85,000
2009/12/25 85 88 83 84 193,000
2009/12/24 83 84 82 82 95,000
2009/12/22 83 84 82 82 59,000
2009/12/21 85 86 81 83 74,000
2009/12/18 84 85 83 83 27,000
2009/12/17 84 86 84 84 103,000
2009/12/16 83 85 83 85 32,000
2009/12/15 83 85 83 84 18,000
2009/12/14 86 86 84 84 26,000
2009/12/11 82 88 82 84 227,000
2009/12/10 82 83 80 80 49,000
2009/12/09 85 86 82 84 42,000
2009/12/08 87 87 85 85 14,000
2009/12/07 88 88 85 86 58,000
2009/12/04 86 88 86 87 44,000
2009/12/03 85 87 84 85 38,000
2009/12/02 82 86 82 85 73,000
2009/12/01 81 83 81 83 39,000
2009/11/30 77 81 77 80 41,000
2009/11/27 79 79 77 77 67,000
2009/11/26 81 84 79 81 73,000
2009/11/25 82 82 79 81 55,000
2009/11/24 82 82 80 80 18,000
2009/11/20 81 84 78 81 83,000
2009/11/19 85 85 81 82 77,000
2009/11/18 89 91 86 86 48,000
2009/11/17 92 92 89 91 37,000
2009/11/16 90 92 90 92 23,000
2009/11/13 93 93 90 91 21,000
2009/11/12 93 93 92 92 14,000
2009/11/11 94 94 92 93 40,000
2009/11/10 95 96 92 94 36,000
2009/11/09 95 95 92 94 11,000
2009/11/06 96 96 94 94 15,000
2009/11/05 97 97 95 97 19,000
2009/11/04 96 97 95 97 12,000
2009/11/02 95 96 93 96 24,000
2009/10/30 99 99 97 97 62,000
2009/10/29 92 98 91 98 113,000
2009/10/28 99 99 95 95 76,000
2009/10/27 100 100 98 100 48,000
2009/10/26 98 100 97 97 37,000
2009/10/23 99 100 98 98 69,000
2009/10/22 95 99 94 98 108,000
2009/10/21 96 96 95 95 121,000
2009/10/20 96 98 94 98 108,000
2009/10/19 90 97 89 97 122,000
2009/10/16 91 92 90 91 49,000
2009/10/15 93 93 91 92 45,000
2009/10/14 92 92 90 91 34,000
2009/10/13 93 93 91 92 15,000
2009/10/09 91 92 90 91 30,000
2009/10/08 89 91 89 91 111,000
2009/10/07 84 88 84 88 59,000
2009/10/06 83 84 82 84 87,000
2009/10/05 85 86 82 83 133,000
2009/10/02 87 87 85 87 157,000
2009/10/01 91 102 88 90 1,162,000
2009/09/30 93 93 89 89 190,000
2009/09/29 97 97 93 94 110,000
2009/09/28 100 100 96 97 43,000
2009/09/25 105 105 100 100 53,000
2009/09/24 104 104 101 103 56,000
2009/09/18 102 103 101 102 86,000
2009/09/17 108 108 103 104 70,000
2009/09/16 110 111 109 109 35,000
2009/09/15 115 115 112 112 9,000
2009/09/14 114 114 112 113 39,000
2009/09/11 115 115 113 113 34,000
2009/09/10 112 113 110 113 30,000
2009/09/09 112 113 111 111 15,000
2009/09/08 113 113 112 113 11,000
2009/09/07 113 113 113 113 10,000
2009/09/04 114 116 113 113 39,000
2009/09/03 116 116 113 114 59,000
2009/09/02 115 116 114 116 31,000
2009/09/01 118 118 117 118 14,000
2009/08/31 118 119 116 119 68,000
2009/08/28 116 118 116 118 110,000
2009/08/27 119 119 116 116 39,000
2009/08/26 119 120 117 120 60,000
2009/08/25 116 118 116 117 109,000
2009/08/24 113 116 113 116 68,000
2009/08/21 114 114 112 112 36,000
2009/08/20 114 116 113 114 36,000
2009/08/19 114 116 113 114 57,000
2009/08/18 111 113 111 112 60,000
2009/08/17 113 115 112 113 74,000
2009/08/14 115 116 114 115 84,000
2009/08/13 117 117 113 115 113,000
2009/08/12 118 118 114 114 123,000
2009/08/11 120 121 118 118 41,000
2009/08/10 116 120 116 120 136,000
2009/08/07 120 122 113 118 307,000
2009/08/06 119 121 118 120 124,000
2009/08/05 115 121 115 119 111,000
2009/08/04 113 117 112 115 178,000
2009/08/03 113 114 112 114 65,000
2009/07/31 114 114 111 112 49,000
2009/07/30 111 113 110 113 66,000
2009/07/29 110 113 110 112 28,000
2009/07/28 114 114 112 113 13,000
2009/07/27 114 114 113 114 67,000
2009/07/24 112 112 110 110 57,000
2009/07/23 111 111 109 109 75,000
2009/07/22 110 111 105 111 145,000
2009/07/21 108 109 106 108 89,000
2009/07/17 106 108 105 105 22,000
2009/07/16 109 110 106 106 95,000
2009/07/15 107 109 105 105 33,000
2009/07/14 102 108 101 107 165,000
2009/07/13 108 108 98 101 312,000
2009/07/10 111 112 109 109 161,000
2009/07/09 117 118 109 111 272,000
2009/07/08 125 125 118 119 274,000
2009/07/07 126 128 125 125 205,000
2009/07/06 130 131 125 127 265,000
2009/07/03 126 128 125 126 281,000
2009/07/02 129 140 126 130 3,016,000
2009/07/01 123 125 123 124 94,000
2009/06/30 124 125 121 124 92,000
2009/06/29 124 125 123 124 59,000
2009/06/26 124 126 122 124 158,000
2009/06/25 121 125 120 124 320,000
2009/06/24 121 138 119 120 3,057,000
2009/06/23 123 125 121 124 165,000
2009/06/22 122 124 122 123 105,000
2009/06/19 128 128 122 122 288,000
2009/06/18 124 129 122 126 501,000
2009/06/17 120 124 119 123 139,000
2009/06/16 123 125 120 121 300,000
2009/06/15 126 126 123 125 125,000
2009/06/12 125 126 124 125 331,000
2009/06/11 133 133 123 123 788,000
2009/06/10 139 145 128 132 2,496,000
2009/06/09 124 130 124 129 382,000
2009/06/08 125 125 123 123 113,000
2009/06/05 125 127 123 125 309,000
2009/06/04 120 130 120 124 705,000
2009/06/03 123 123 120 120 296,000
2009/06/02 123 123 121 122 327,000
2009/06/01 123 123 120 123 465,000
2009/05/29 121 124 118 123 1,798,000
2009/05/28 134 138 122 124 9,590,000
2009/05/27 112 128 112 124 8,601,000
2009/05/26 108 110 105 107 515,000
2009/05/25 105 105 100 101 246,000
2009/05/22 98 111 98 103 942,000
2009/05/21 98 99 96 99 27,000
2009/05/20 97 99 97 97 51,000
2009/05/19 99 99 97 98 24,000
2009/05/18 97 97 96 97 20,000
2009/05/15 97 100 96 97 58,000
2009/05/14 98 99 96 96 28,000
2009/05/13 97 102 97 100 97,000
2009/05/12 97 100 97 97 24,000
2009/05/11 98 100 98 100 64,000
2009/05/08 95 98 95 98 15,000
2009/05/07 97 98 96 98 79,000
2009/05/01 88 98 88 98 80,000
2009/04/30 86 91 86 91 76,000
2009/04/28 87 89 86 87 28,000
2009/04/27 91 91 89 89 21,000
2009/04/24 93 93 90 90 27,000
2009/04/23 91 92 90 92 46,000
2009/04/22 94 94 91 91 35,000
2009/04/21 93 94 93 94 36,000
2009/04/20 98 99 94 95 75,000
2009/04/17 100 100 98 98 36,000
2009/04/16 98 99 98 98 35,000
2009/04/15 100 101 97 97 69,000
2009/04/14 103 104 95 103 212,000
2009/04/13 95 101 93 101 183,000
2009/04/10 95 96 93 94 60,000
2009/04/09 94 96 92 96 44,000
2009/04/08 93 94 92 92 39,000
2009/04/07 92 98 91 95 159,000
2009/04/06 87 93 87 92 89,000
2009/04/03 90 90 87 87 52,000
2009/04/02 84 87 84 87 36,000
2009/04/01 83 83 83 83 11,000
2009/03/31 82 83 80 82 32,000
2009/03/30 86 87 80 82 75,000
2009/03/27 90 90 88 88 42,000
2009/03/26 89 90 87 90 52,000
2009/03/25 90 90 88 89 43,000
2009/03/24 89 89 86 87 39,000
2009/03/23 85 86 84 86 42,000
2009/03/19 84 84 82 83 9,000
2009/03/18 83 83 82 82 22,000
2009/03/17 82 83 80 82 48,000
2009/03/16 79 81 78 81 28,000
2009/03/13 77 78 76 78 84,000
2009/03/12 76 78 75 78 39,000
2009/03/11 77 78 76 76 13,000
2009/03/10 75 77 75 76 15,000
2009/03/09 75 79 75 77 21,000
2009/03/06 77 77 75 76 52,000
2009/03/05 81 82 76 77 89,000
2009/03/04 75 78 75 78 26,000
2009/03/03 76 78 76 77 18,000
2009/03/02 78 78 76 77 28,000
2009/02/27 80 80 78 79 11,000
2009/02/26 80 80 78 79 20,000
2009/02/25 81 81 78 79 46,000
2009/02/24 77 77 75 76 32,000
2009/02/23 78 78 76 78 49,000
2009/02/20 84 84 80 80 57,000
2009/02/19 84 84 84 84 13,000
2009/02/18 83 84 83 83 12,000
2009/02/17 84 85 83 83 23,000
2009/02/16 87 87 84 85 52,000
2009/02/13 88 88 85 87 23,000
2009/02/12 86 88 85 87 60,000
2009/02/10 90 90 86 88 46,000
2009/02/09 90 91 88 88 104,000
2009/02/06 90 90 90 90 41,000
2009/02/05 88 90 88 90 66,000
2009/02/04 89 89 87 89 39,000
2009/02/03 87 89 87 88 26,000
2009/02/02 86 88 86 88 30,000
2009/01/30 88 88 86 86 55,000
2009/01/29 93 93 89 90 105,000
2009/01/28 86 94 86 91 529,000
2009/01/27 84 86 83 86 73,000
2009/01/26 85 85 84 84 42,000
2009/01/23 85 86 85 86 52,000
2009/01/22 89 89 85 86 94,000
2009/01/21 89 90 88 88 69,000
2009/01/20 91 91 89 90 83,000
2009/01/19 94 97 90 92 200,000
2009/01/16 91 94 91 92 82,000
2009/01/15 94 94 91 91 89,000
2009/01/14 95 98 94 97 42,000
2009/01/13 100 100 96 96 68,000
2009/01/09 102 103 101 101 76,000
2009/01/08 102 104 100 104 65,000
2009/01/07 105 106 101 102 199,000
2009/01/06 103 103 100 101 78,000
2009/01/05 104 104 99 102 101,000

このページの先頭へ