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
2011/12/30 84 86 84 85 68,000
2011/12/29 86 86 84 86 132,000
2011/12/28 88 88 86 86 59,000
2011/12/27 88 89 85 87 201,000
2011/12/26 85 89 85 87 480,000
2011/12/22 85 85 83 84 150,000
2011/12/21 86 87 84 85 100,000
2011/12/20 85 88 85 85 103,000
2011/12/19 85 88 84 85 191,000
2011/12/16 86 87 84 85 202,000
2011/12/15 91 91 85 86 441,000
2011/12/14 98 98 90 92 1,225,000
2011/12/13 88 92 87 90 281,000
2011/12/12 87 92 86 88 537,000
2011/12/09 84 86 84 85 130,000
2011/12/08 86 86 85 86 148,000
2011/12/07 84 86 84 86 61,000
2011/12/06 88 89 84 84 215,000
2011/12/05 86 87 85 87 185,000
2011/12/02 86 88 84 85 288,000
2011/12/01 90 91 85 86 754,000
2011/11/30 83 93 82 90 2,265,000
2011/11/29 82 83 81 83 84,000
2011/11/28 79 83 79 82 84,000
2011/11/25 81 82 79 79 51,000
2011/11/24 80 81 79 81 50,000
2011/11/22 79 81 79 81 42,000
2011/11/21 79 82 79 82 91,000
2011/11/18 81 81 79 80 29,000
2011/11/17 79 81 79 81 56,000
2011/11/16 83 83 80 80 117,000
2011/11/15 80 84 80 83 120,000
2011/11/14 81 82 81 81 85,000
2011/11/11 79 81 79 81 54,000
2011/11/10 79 80 79 80 86,000
2011/11/09 79 83 79 82 113,000
2011/11/08 82 83 78 79 136,000
2011/11/07 82 82 81 81 26,000
2011/11/04 81 82 81 81 77,000
2011/11/02 81 82 80 82 65,000
2011/11/01 82 83 81 82 189,000
2011/10/31 84 85 83 83 54,000
2011/10/28 85 85 83 84 120,000
2011/10/27 84 85 83 85 143,000
2011/10/26 82 86 82 86 97,000
2011/10/25 87 88 83 83 563,000
2011/10/24 87 89 86 87 660,000
2011/10/21 86 88 85 86 233,000
2011/10/20 87 87 85 87 141,000
2011/10/19 87 88 86 88 147,000
2011/10/18 86 89 84 87 319,000
2011/10/17 85 87 84 86 150,000
2011/10/14 84 85 84 84 56,000
2011/10/13 82 87 82 84 175,000
2011/10/12 83 83 81 82 90,000
2011/10/11 81 82 80 81 81,000
2011/10/07 81 81 79 79 34,000
2011/10/06 79 81 79 80 77,000
2011/10/05 79 80 77 78 94,000
2011/10/04 78 80 78 79 109,000
2011/10/03 82 82 80 80 122,000
2011/09/30 84 84 83 83 89,000
2011/09/29 80 85 80 85 93,000
2011/09/28 80 82 80 82 84,000
2011/09/27 79 80 77 80 85,000
2011/09/26 81 81 77 77 202,000
2011/09/22 81 83 81 81 276,000
2011/09/21 85 85 83 84 82,000
2011/09/20 85 85 84 84 82,000
2011/09/16 85 86 85 86 94,000
2011/09/15 85 86 85 85 33,000
2011/09/14 86 88 85 85 97,000
2011/09/13 86 87 85 86 42,000
2011/09/12 87 87 85 86 78,000
2011/09/09 88 88 87 88 57,000
2011/09/08 89 89 87 87 52,000
2011/09/07 86 89 85 87 174,000
2011/09/06 87 87 84 84 158,000
2011/09/05 88 89 88 89 49,000
2011/09/02 90 90 89 89 65,000
2011/09/01 90 91 89 90 86,000
2011/08/31 92 92 89 89 91,000
2011/08/30 90 92 90 92 129,000
2011/08/29 90 91 89 90 135,000
2011/08/26 89 92 88 89 318,000
2011/08/25 88 93 87 90 1,344,000
2011/08/24 87 101 86 89 5,383,000
2011/08/23 82 83 81 83 35,000
2011/08/22 82 84 81 81 75,000
2011/08/19 86 86 84 84 90,000
2011/08/18 88 90 88 88 39,000
2011/08/17 90 90 87 88 43,000
2011/08/16 91 91 89 89 28,000
2011/08/15 92 92 89 90 28,000
2011/08/12 90 90 88 89 85,000
2011/08/11 85 88 85 87 57,000
2011/08/10 86 88 85 88 106,000
2011/08/09 82 84 78 82 313,000
2011/08/08 89 90 86 87 145,000
2011/08/05 89 92 88 92 109,000
2011/08/04 92 94 92 93 51,000
2011/08/03 93 93 92 93 71,000
2011/08/02 94 95 93 94 92,000
2011/08/01 93 96 93 95 94,000
2011/07/29 94 96 94 95 87,000
2011/07/28 95 95 93 94 164,000
2011/07/27 97 97 96 96 111,000
2011/07/26 97 98 97 97 96,000
2011/07/25 99 99 97 97 28,000
2011/07/22 98 99 97 99 85,000
2011/07/21 100 101 98 98 121,000
2011/07/20 99 101 99 99 155,000
2011/07/19 97 101 97 99 179,000
2011/07/15 97 98 96 97 95,000
2011/07/14 98 98 97 97 68,000
2011/07/13 97 99 97 97 53,000
2011/07/12 99 99 97 98 126,000
2011/07/11 99 100 98 100 41,000
2011/07/08 100 103 98 98 598,000
2011/07/07 97 99 97 99 116,000
2011/07/06 98 99 97 98 69,000
2011/07/05 98 100 98 98 112,000
2011/07/04 97 100 97 100 133,000
2011/07/01 95 99 95 97 212,000
2011/06/30 97 97 95 95 342,000
2011/06/29 98 98 95 97 406,000
2011/06/28 100 100 98 98 397,000
2011/06/27 100 101 99 99 509,000
2011/06/24 101 104 101 101 783,000
2011/06/23 104 105 100 102 1,655,000
2011/06/22 99 105 99 104 4,630,000
2011/06/21 90 109 90 102 21,115,000
2011/06/20 86 89 84 86 418,000
2011/06/17 91 91 86 88 147,000
2011/06/16 93 93 91 91 23,000
2011/06/15 95 95 85 92 244,000
2011/06/14 94 95 93 94 52,000
2011/06/13 95 95 93 94 52,000
2011/06/10 94 96 94 95 86,000
2011/06/09 95 95 93 93 46,000
2011/06/08 96 96 95 96 22,000
2011/06/07 96 96 95 96 15,000
2011/06/06 99 99 96 97 51,000
2011/06/03 98 100 97 100 35,000
2011/06/02 98 99 98 98 50,000
2011/06/01 98 98 96 98 33,000
2011/05/31 96 98 96 97 39,000
2011/05/30 95 96 94 96 50,000
2011/05/27 95 96 94 95 63,000
2011/05/26 95 96 94 95 64,000
2011/05/25 100 100 94 94 130,000
2011/05/24 95 95 93 95 136,000
2011/05/23 99 99 95 96 326,000
2011/05/20 100 101 100 100 31,000
2011/05/19 101 102 100 100 74,000
2011/05/18 100 101 99 101 108,000
2011/05/17 101 101 99 100 201,000
2011/05/16 104 104 103 103 98,000
2011/05/13 106 106 103 104 203,000
2011/05/12 108 109 106 106 142,000
2011/05/11 108 108 107 107 84,000
2011/05/10 106 108 104 107 128,000
2011/05/09 105 106 104 106 149,000
2011/05/06 106 107 105 106 178,000
2011/05/02 109 110 107 108 153,000
2011/04/28 109 109 107 108 146,000
2011/04/27 112 112 108 109 192,000
2011/04/26 108 110 107 108 181,000
2011/04/25 108 109 107 109 136,000
2011/04/22 108 109 107 107 279,000
2011/04/21 111 111 108 108 293,000
2011/04/20 110 111 109 109 272,000
2011/04/19 112 114 110 112 345,000
2011/04/18 114 114 112 114 158,000
2011/04/15 117 118 113 113 411,000
2011/04/14 119 121 116 117 2,262,000
2011/04/13 107 117 106 115 1,799,000
2011/04/12 111 112 109 109 311,000
2011/04/11 110 114 109 112 225,000
2011/04/08 109 111 105 111 474,000
2011/04/07 111 114 110 110 403,000
2011/04/06 118 118 111 113 834,000
2011/04/05 124 125 115 116 1,606,000
2011/04/04 122 131 118 124 4,421,000
2011/04/01 115 117 109 114 1,526,000
2011/03/31 123 123 116 117 1,061,000
2011/03/30 125 126 119 121 1,977,000
2011/03/29 124 125 115 121 4,779,000
2011/03/28 117 139 114 130 15,924,000
2011/03/25 138 142 108 112 6,035,000
2011/03/24 90 119 90 119 4,049,000
2011/03/23 90 94 89 89 297,000
2011/03/22 90 94 90 91 349,000
2011/03/18 83 88 82 88 251,000
2011/03/17 70 82 70 80 551,000
2011/03/16 65 78 65 78 506,000
2011/03/15 76 76 48 70 923,000
2011/03/14 68 85 68 76 774,000
2011/03/11 93 94 92 93 164,000
2011/03/10 95 95 94 95 142,000
2011/03/09 99 99 96 97 247,000
2011/03/08 98 103 97 97 1,812,000
2011/03/07 98 99 97 97 88,000
2011/03/04 96 100 96 97 407,000
2011/03/03 94 96 93 96 155,000
2011/03/02 94 94 93 93 61,000
2011/03/01 95 95 94 94 59,000
2011/02/28 92 94 92 94 82,000
2011/02/25 92 92 91 92 146,000
2011/02/24 95 96 92 93 194,000
2011/02/23 95 97 95 95 92,000
2011/02/22 100 100 96 97 173,000
2011/02/21 98 103 97 99 994,000
2011/02/18 95 96 94 96 77,000
2011/02/17 94 95 94 95 61,000
2011/02/16 94 94 94 94 55,000
2011/02/15 94 95 93 94 58,000
2011/02/14 95 95 93 93 42,000
2011/02/10 93 94 93 94 23,000
2011/02/09 94 94 92 93 63,000
2011/02/08 96 97 93 94 216,000
2011/02/07 96 96 95 96 50,000
2011/02/04 95 95 94 95 118,000
2011/02/03 96 96 94 95 28,000
2011/02/02 93 95 93 94 132,000
2011/02/01 93 93 92 92 32,000
2011/01/31 92 92 90 92 176,000
2011/01/28 95 95 93 94 60,000
2011/01/27 94 95 93 95 45,000
2011/01/26 94 94 93 93 27,000
2011/01/25 95 95 94 94 88,000
2011/01/24 92 94 92 94 70,000
2011/01/21 96 97 91 93 368,000
2011/01/20 99 99 96 97 154,000
2011/01/19 101 101 99 99 299,000
2011/01/18 97 99 97 99 69,000
2011/01/17 98 99 97 97 159,000
2011/01/14 98 99 95 96 351,000
2011/01/13 97 102 96 98 1,101,000
2011/01/12 97 99 95 96 335,000
2011/01/11 97 97 95 97 176,000
2011/01/07 96 96 94 96 113,000
2011/01/06 98 98 96 97 166,000
2011/01/05 94 97 93 97 222,000
2011/01/04 93 94 92 93 191,000

このページの先頭へ