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
2010/12/30 92 92 91 92 88,000
2010/12/29 91 93 91 93 101,000
2010/12/28 90 91 89 91 66,000
2010/12/27 90 91 89 89 53,000
2010/12/24 89 91 89 90 302,000
2010/12/22 92 93 91 91 288,000
2010/12/21 93 94 92 93 372,000
2010/12/20 98 98 94 95 202,000
2010/12/17 97 100 96 98 298,000
2010/12/16 100 101 97 97 421,000
2010/12/15 100 101 99 100 328,000
2010/12/14 106 107 100 102 2,125,000
2010/12/13 99 99 96 97 82,000
2010/12/10 95 99 94 98 512,000
2010/12/09 94 96 93 95 197,000
2010/12/08 93 96 93 95 208,000
2010/12/07 94 94 92 93 165,000
2010/12/06 90 94 90 94 100,000
2010/12/03 91 91 89 90 71,000
2010/12/02 92 92 91 91 57,000
2010/12/01 89 91 89 91 93,000
2010/11/30 92 92 89 90 107,000
2010/11/29 95 96 92 92 210,000
2010/11/26 93 94 90 94 157,000
2010/11/25 91 92 90 92 140,000
2010/11/24 87 89 86 89 151,000
2010/11/22 88 89 87 88 121,000
2010/11/19 86 89 85 86 347,000
2010/11/18 84 85 83 85 61,000
2010/11/17 83 84 83 84 80,000
2010/11/16 85 85 84 84 102,000
2010/11/15 85 85 83 84 105,000
2010/11/12 84 84 83 83 127,000
2010/11/11 84 84 83 83 96,000
2010/11/10 83 84 83 84 63,000
2010/11/09 83 84 82 84 111,000
2010/11/08 84 85 83 84 83,000
2010/11/05 82 83 81 82 37,000
2010/11/04 81 82 80 81 41,000
2010/11/02 81 81 79 80 109,000
2010/11/01 80 81 80 80 112,000
2010/10/29 82 82 80 81 61,000
2010/10/28 82 82 80 82 104,000
2010/10/27 82 82 82 82 42,000
2010/10/26 84 84 82 83 19,000
2010/10/25 82 84 82 82 67,000
2010/10/22 81 81 80 80 103,000
2010/10/21 81 81 80 80 62,000
2010/10/20 82 82 81 81 40,000
2010/10/19 83 84 83 83 15,000
2010/10/18 83 83 82 83 20,000
2010/10/15 84 84 82 83 66,000
2010/10/14 86 86 85 85 22,000
2010/10/13 84 86 84 86 42,000
2010/10/12 88 88 85 85 38,000
2010/10/08 88 88 86 88 85,000
2010/10/07 85 87 84 87 79,000
2010/10/06 83 85 83 85 28,000
2010/10/05 85 86 82 83 193,000
2010/10/04 85 88 83 86 197,000
2010/10/01 86 86 85 85 35,000
2010/09/30 86 87 84 86 235,000
2010/09/29 90 90 88 89 70,000
2010/09/28 90 90 88 90 26,000
2010/09/27 92 92 88 90 132,000
2010/09/24 92 92 89 89 65,000
2010/09/22 90 92 89 91 129,000
2010/09/21 90 90 89 90 51,000
2010/09/17 89 89 88 89 52,000
2010/09/16 89 89 88 88 115,000
2010/09/15 89 90 88 88 105,000
2010/09/14 90 90 88 88 34,000
2010/09/13 89 90 88 89 50,000
2010/09/10 89 90 88 88 126,000
2010/09/09 89 91 88 88 101,000
2010/09/08 91 91 88 89 186,000
2010/09/07 95 96 90 92 323,000
2010/09/06 94 94 91 94 315,000
2010/09/03 92 94 88 91 763,000
2010/09/02 87 96 85 94 910,000
2010/09/01 85 87 84 87 128,000
2010/08/31 87 87 84 85 194,000
2010/08/30 88 90 87 88 339,000
2010/08/27 84 88 83 88 166,000
2010/08/26 83 85 82 84 73,000
2010/08/25 84 84 82 83 173,000
2010/08/24 83 84 82 83 132,000
2010/08/23 86 86 84 84 130,000
2010/08/20 86 86 85 86 74,000
2010/08/19 86 87 86 87 56,000
2010/08/18 87 87 86 86 75,000
2010/08/17 85 87 84 87 121,000
2010/08/16 89 89 86 86 153,000
2010/08/13 87 89 86 89 110,000
2010/08/12 89 89 86 88 347,000
2010/08/11 94 94 89 91 359,000
2010/08/10 98 100 95 95 91,000
2010/08/09 97 98 97 98 101,000
2010/08/06 96 97 95 96 153,000
2010/08/05 95 97 94 97 202,000
2010/08/04 97 97 94 94 261,000
2010/08/03 100 100 97 98 322,000
2010/08/02 103 103 99 100 291,000
2010/07/30 103 105 102 103 281,000
2010/07/29 104 104 102 103 144,000
2010/07/28 106 106 102 104 241,000
2010/07/27 104 109 104 105 889,000
2010/07/26 104 106 103 103 240,000
2010/07/23 101 103 101 103 157,000
2010/07/22 102 102 100 101 376,000
2010/07/21 108 108 103 104 429,000
2010/07/20 103 108 102 106 646,000
2010/07/16 110 110 104 104 845,000
2010/07/15 113 114 109 110 645,000
2010/07/14 106 115 106 114 3,483,000
2010/07/13 105 107 105 106 363,000
2010/07/12 111 111 106 106 894,000
2010/07/09 108 115 106 112 1,356,000
2010/07/08 109 112 107 108 864,000
2010/07/07 109 109 106 106 688,000
2010/07/06 113 113 107 110 1,160,000
2010/07/05 116 118 113 114 1,778,000
2010/07/02 118 119 111 113 1,830,000
2010/07/01 111 116 110 113 1,600,000
2010/06/30 112 119 110 111 2,229,000
2010/06/29 118 126 111 113 6,250,000
2010/06/28 127 127 112 113 3,555,000
2010/06/25 138 140 125 125 6,242,000
2010/06/24 128 145 124 138 32,364,000
2010/06/23 122 140 118 128 53,382,000
2010/06/22 98 123 98 119 32,240,000
2010/06/21 97 98 96 98 32,000
2010/06/18 96 98 95 97 48,000
2010/06/17 94 96 92 96 119,000
2010/06/16 94 101 93 93 431,000
2010/06/15 94 94 91 93 56,000
2010/06/14 92 94 91 93 48,000
2010/06/11 89 91 88 91 79,000
2010/06/10 87 88 87 87 15,000
2010/06/09 88 88 87 88 32,000
2010/06/08 87 89 87 88 70,000
2010/06/07 91 91 89 89 66,000
2010/06/04 91 92 91 92 29,000
2010/06/03 91 91 90 90 48,000
2010/06/02 91 92 88 89 77,000
2010/06/01 91 93 90 92 56,000
2010/05/31 87 90 86 90 72,000
2010/05/28 86 87 85 86 92,000
2010/05/27 81 84 81 84 76,000
2010/05/26 85 86 80 83 415,000
2010/05/25 88 95 85 85 309,000
2010/05/24 89 89 86 86 64,000
2010/05/21 87 89 84 87 186,000
2010/05/20 91 92 89 91 52,000
2010/05/19 89 92 88 91 141,000
2010/05/18 96 96 91 93 117,000
2010/05/17 96 100 94 96 303,000
2010/05/14 98 105 98 99 201,000
2010/05/13 99 101 99 99 49,000
2010/05/12 99 100 97 98 79,000
2010/05/11 101 102 98 99 90,000
2010/05/10 97 100 97 99 101,000
2010/05/07 97 99 95 97 278,000
2010/05/06 105 105 102 103 161,000
2010/04/30 108 108 105 106 169,000
2010/04/28 107 108 104 107 285,000
2010/04/27 110 115 110 110 413,000
2010/04/26 108 110 108 109 91,000
2010/04/23 107 108 106 107 111,000
2010/04/22 108 108 107 108 89,000
2010/04/21 109 109 107 108 90,000
2010/04/20 106 107 105 106 148,000
2010/04/19 106 109 105 107 197,000
2010/04/16 114 114 110 111 133,000
2010/04/15 118 118 113 115 456,000
2010/04/14 109 116 109 113 756,000
2010/04/13 109 110 107 110 197,000
2010/04/12 109 109 104 107 315,000
2010/04/09 108 110 107 109 166,000
2010/04/08 107 110 107 109 81,000
2010/04/07 109 109 105 109 196,000
2010/04/06 110 110 107 108 194,000
2010/04/05 112 112 109 111 239,000
2010/04/02 110 114 108 109 916,000
2010/04/01 108 111 104 107 999,000
2010/03/31 110 118 108 113 3,319,000
2010/03/30 91 103 91 103 1,125,000
2010/03/29 91 92 90 91 93,000
2010/03/26 91 91 89 91 103,000
2010/03/25 93 93 90 91 62,000
2010/03/24 93 93 91 92 69,000
2010/03/23 93 93 92 92 67,000
2010/03/19 92 93 91 91 102,000
2010/03/18 90 95 90 91 498,000
2010/03/17 91 91 89 91 59,000
2010/03/16 89 91 89 90 69,000
2010/03/15 89 91 88 88 103,000
2010/03/12 89 90 87 88 114,000
2010/03/11 86 87 85 87 61,000
2010/03/10 85 86 85 85 21,000
2010/03/09 86 86 85 85 22,000
2010/03/08 86 86 84 85 40,000
2010/03/05 83 84 83 84 38,000
2010/03/04 85 85 83 83 36,000
2010/03/03 85 86 85 86 18,000
2010/03/02 87 87 85 86 24,000
2010/03/01 83 86 83 86 16,000
2010/02/26 81 84 81 83 49,000
2010/02/25 85 85 82 82 58,000
2010/02/24 84 85 84 84 24,000
2010/02/23 83 84 83 84 44,000
2010/02/22 79 83 79 83 131,000
2010/02/19 83 83 80 80 45,000
2010/02/18 81 82 81 81 55,000
2010/02/17 81 82 79 80 194,000
2010/02/16 82 82 80 81 59,000
2010/02/15 81 81 80 81 40,000
2010/02/12 82 82 81 82 61,000
2010/02/10 82 83 81 82 37,000
2010/02/09 82 83 82 83 29,000
2010/02/08 85 89 83 84 208,000
2010/02/05 85 85 84 84 52,000
2010/02/04 87 87 85 85 25,000
2010/02/03 85 86 84 86 78,000
2010/02/02 85 85 84 84 24,000
2010/02/01 84 85 83 84 49,000
2010/01/29 85 86 85 85 39,000
2010/01/28 85 87 85 86 55,000
2010/01/27 87 88 85 85 163,000
2010/01/26 92 92 88 89 68,000
2010/01/25 90 91 90 90 51,000
2010/01/22 89 91 88 91 83,000
2010/01/21 87 92 86 91 181,000
2010/01/20 92 92 89 89 75,000
2010/01/19 93 93 91 93 67,000
2010/01/18 94 94 91 94 96,000
2010/01/15 94 94 92 94 116,000
2010/01/14 92 94 92 93 168,000
2010/01/13 91 92 90 92 52,000
2010/01/12 90 92 90 92 62,000
2010/01/08 89 90 87 90 74,000
2010/01/07 89 91 89 89 73,000
2010/01/06 89 89 89 89 48,000
2010/01/05 90 90 88 89 62,000
2010/01/04 91 91 87 88 62,000

このページの先頭へ