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
2013/12/30 777 794 768 794 18,200
2013/12/27 767 777 759 776 12,800
2013/12/26 742 767 742 759 16,800
2013/12/25 743 744 735 742 35,300
2013/12/24 742 746 741 743 19,800
2013/12/20 746 749 744 745 21,000
2013/12/19 750 754 748 749 22,900
2013/12/18 745 748 745 748 17,500
2013/12/17 747 751 745 747 17,800
2013/12/16 750 754 749 750 14,400
2013/12/13 752 756 752 752 23,600
2013/12/12 754 760 751 752 7,000
2013/12/11 752 768 751 759 15,500
2013/12/10 762 762 750 753 29,400
2013/12/09 764 776 762 763 18,000
2013/12/06 765 770 761 762 13,600
2013/12/05 779 779 766 766 13,800
2013/12/04 782 795 771 771 25,400
2013/12/03 809 811 788 788 68,300
2013/12/02 780 835 780 824 186,300
2013/11/29 772 773 768 769 9,200
2013/11/28 770 777 767 771 9,800
2013/11/27 770 772 765 770 3,500
2013/11/26 765 773 763 770 17,100
2013/11/25 770 770 755 765 8,600
2013/11/22 761 768 759 759 14,800
2013/11/21 763 767 763 766 8,700
2013/11/20 758 767 757 763 10,300
2013/11/19 755 763 754 755 14,500
2013/11/18 744 750 744 749 9,300
2013/11/15 744 757 744 754 10,000
2013/11/14 744 757 743 744 14,600
2013/11/13 757 757 745 748 5,600
2013/11/12 742 756 742 750 10,500
2013/11/11 759 759 741 744 18,200
2013/11/08 790 790 725 741 37,100
2013/11/07 764 766 760 760 9,300
2013/11/06 770 773 762 766 18,900
2013/11/05 791 791 770 774 7,200
2013/11/01 795 795 772 776 21,500
2013/10/31 788 797 786 786 11,700
2013/10/30 790 798 784 787 16,400
2013/10/29 798 798 791 796 5,900
2013/10/28 795 801 786 798 13,200
2013/10/25 807 807 790 801 19,200
2013/10/24 792 805 792 799 23,300
2013/10/23 797 804 787 789 39,500
2013/10/22 794 794 786 788 18,300
2013/10/21 789 810 789 794 20,600
2013/10/18 773 788 765 782 15,800
2013/10/17 775 780 773 774 11,300
2013/10/16 788 788 756 763 20,700
2013/10/15 791 793 770 773 46,300
2013/10/11 790 797 777 793 32,200
2013/10/10 760 784 757 782 23,300
2013/10/09 742 758 742 758 18,200
2013/10/08 738 760 735 746 22,700
2013/10/07 762 762 743 743 51,700
2013/10/04 768 768 759 762 32,400
2013/10/03 770 774 768 768 27,400
2013/10/02 780 780 767 773 41,500
2013/10/01 770 778 769 773 36,500
2013/09/30 768 781 765 776 33,400
2013/09/27 768 783 768 783 76,500
2013/09/26 790 796 751 766 214,100
2013/09/26 1 -> 0.10 分割
2013/09/25 88 88 82 82 1,902,000
2013/09/24 89 90 86 89 2,122,000
2013/09/20 80 94 80 89 8,193,000
2013/09/19 80 80 79 80 327,000
2013/09/18 80 81 79 80 906,000
2013/09/17 79 80 79 79 363,000
2013/09/13 79 79 78 79 449,000
2013/09/12 80 80 78 80 331,000
2013/09/11 80 81 79 80 385,000
2013/09/10 79 80 79 79 381,000
2013/09/09 79 79 78 79 110,000
2013/09/06 79 79 78 79 198,000
2013/09/05 80 80 79 80 163,000
2013/09/04 79 79 78 79 162,000
2013/09/03 78 79 78 79 148,000
2013/09/02 79 79 77 78 263,000
2013/08/30 80 80 79 79 56,000
2013/08/29 80 80 79 80 55,000
2013/08/28 79 80 78 80 157,000
2013/08/27 80 80 79 80 73,000
2013/08/26 81 81 79 80 289,000
2013/08/23 82 82 80 81 178,000
2013/08/22 81 82 80 81 141,000
2013/08/21 82 82 80 81 156,000
2013/08/20 82 82 81 81 86,000
2013/08/19 81 83 81 82 78,000
2013/08/16 82 82 81 82 48,000
2013/08/15 82 83 82 82 46,000
2013/08/14 81 82 81 82 61,000
2013/08/13 82 83 82 83 51,000
2013/08/12 82 82 81 82 68,000
2013/08/09 81 82 81 82 105,000
2013/08/08 83 84 82 82 141,000
2013/08/07 84 84 83 83 79,000
2013/08/06 85 85 84 84 57,000
2013/08/05 82 85 82 85 146,000
2013/08/02 83 83 82 83 62,000
2013/08/01 83 83 82 83 91,000
2013/07/31 83 83 82 83 40,000
2013/07/30 81 83 81 83 99,000
2013/07/29 83 83 81 81 181,000
2013/07/26 84 84 83 83 120,000
2013/07/25 85 85 85 85 93,000
2013/07/24 85 86 85 85 84,000
2013/07/23 85 86 84 85 121,000
2013/07/22 84 85 84 85 95,000
2013/07/19 86 86 84 84 172,000
2013/07/18 86 87 85 87 59,000
2013/07/17 85 86 84 86 103,000
2013/07/16 85 86 85 85 56,000
2013/07/12 86 86 85 85 102,000
2013/07/11 84 86 84 85 134,000
2013/07/10 87 87 86 86 181,000
2013/07/09 87 87 85 86 143,000
2013/07/08 87 88 85 86 262,000
2013/07/05 84 87 83 86 264,000
2013/07/04 85 85 84 84 65,000
2013/07/03 85 85 83 84 105,000
2013/07/02 85 85 83 85 171,000
2013/07/01 86 86 82 84 155,000
2013/06/28 82 84 82 84 102,000
2013/06/27 81 83 79 83 320,000
2013/06/26 84 85 81 81 206,000
2013/06/25 85 85 81 83 191,000
2013/06/24 86 86 84 85 170,000
2013/06/21 87 87 83 86 336,000
2013/06/20 89 89 86 88 457,000
2013/06/19 85 94 85 89 2,190,000
2013/06/18 86 86 83 84 229,000
2013/06/17 82 85 81 84 203,000
2013/06/14 82 83 81 82 194,000
2013/06/13 82 82 81 82 123,000
2013/06/12 82 83 82 83 183,000
2013/06/11 83 83 82 83 162,000
2013/06/10 82 83 82 83 404,000
2013/06/07 81 82 79 81 455,000
2013/06/06 85 86 83 84 256,000
2013/06/05 87 87 85 85 404,000
2013/06/04 85 87 84 87 345,000
2013/06/03 86 88 86 86 345,000
2013/05/31 88 88 86 86 334,000
2013/05/30 90 91 86 86 514,000
2013/05/29 92 92 91 91 159,000
2013/05/28 90 91 90 91 362,000
2013/05/27 92 92 91 91 159,000
2013/05/24 94 94 91 92 406,000
2013/05/23 98 100 92 92 917,000
2013/05/22 102 103 97 98 888,000
2013/05/21 97 100 97 100 309,000
2013/05/20 95 97 95 96 312,000
2013/05/17 92 95 92 94 298,000
2013/05/16 95 95 91 93 491,000
2013/05/15 96 97 94 94 460,000
2013/05/14 95 96 93 95 250,000
2013/05/13 97 97 93 94 493,000
2013/05/10 98 99 96 97 266,000
2013/05/09 99 99 97 98 267,000
2013/05/08 97 99 97 97 272,000
2013/05/07 96 98 96 97 333,000
2013/05/02 97 97 95 96 463,000
2013/05/01 97 98 96 98 100,000
2013/04/30 97 98 96 97 204,000
2013/04/26 99 99 96 96 167,000
2013/04/25 98 99 95 98 532,000
2013/04/24 100 100 98 98 281,000
2013/04/23 104 108 97 99 2,563,000
2013/04/22 95 100 93 99 1,051,000
2013/04/19 94 95 93 94 149,000
2013/04/18 94 95 93 94 154,000
2013/04/17 94 95 93 95 429,000
2013/04/16 91 92 91 92 168,000
2013/04/15 94 94 90 93 217,000
2013/04/12 95 95 93 94 139,000
2013/04/11 97 97 94 95 477,000
2013/04/10 93 95 92 94 301,000
2013/04/09 93 94 91 93 347,000
2013/04/08 91 92 90 92 189,000
2013/04/05 91 92 91 91 280,000
2013/04/04 88 90 87 90 226,000
2013/04/03 87 89 86 89 168,000
2013/04/02 86 87 84 87 390,000
2013/04/01 89 89 88 88 263,000
2013/03/29 91 91 88 88 339,000
2013/03/28 93 93 90 91 411,000
2013/03/27 93 94 92 93 218,000
2013/03/26 94 95 92 93 275,000
2013/03/25 96 97 94 95 410,000
2013/03/22 106 111 93 93 5,256,000
2013/03/21 93 98 91 98 1,886,000
2013/03/19 90 94 90 92 650,000
2013/03/18 90 90 89 90 168,000
2013/03/15 92 92 90 90 282,000
2013/03/14 91 93 90 92 337,000
2013/03/13 91 91 89 91 236,000
2013/03/12 89 91 88 91 321,000
2013/03/11 88 91 87 88 409,000
2013/03/08 87 89 87 88 285,000
2013/03/07 88 89 86 88 209,000
2013/03/06 89 89 88 88 57,000
2013/03/05 90 90 87 88 191,000
2013/03/04 88 91 87 89 428,000
2013/03/01 87 87 86 87 71,000
2013/02/28 87 88 86 87 118,000
2013/02/27 88 88 86 87 155,000
2013/02/26 86 89 84 87 225,000
2013/02/25 87 87 86 87 127,000
2013/02/22 85 86 84 86 106,000
2013/02/21 86 87 85 85 68,000
2013/02/20 86 87 86 87 156,000
2013/02/19 84 85 84 84 140,000
2013/02/18 82 84 82 84 104,000
2013/02/15 82 83 80 82 310,000
2013/02/14 83 83 81 82 125,000
2013/02/13 85 86 81 82 612,000
2013/02/12 87 88 86 86 306,000
2013/02/08 91 92 87 87 771,000
2013/02/07 93 93 91 92 198,000
2013/02/06 94 94 92 93 309,000
2013/02/05 92 95 92 93 351,000
2013/02/04 93 93 92 93 175,000
2013/02/01 92 93 91 93 122,000
2013/01/31 92 93 91 92 116,000
2013/01/30 92 92 91 92 118,000
2013/01/29 91 92 90 91 273,000
2013/01/28 91 92 90 91 268,000
2013/01/25 90 90 87 89 349,000
2013/01/24 88 89 87 88 329,000
2013/01/23 90 93 88 89 312,000
2013/01/22 93 94 90 91 334,000
2013/01/21 90 92 88 92 227,000
2013/01/18 89 89 88 89 75,000
2013/01/17 89 89 85 87 364,000
2013/01/16 93 93 89 90 352,000
2013/01/15 96 96 93 94 210,000
2013/01/11 97 97 93 95 374,000
2013/01/10 92 95 91 94 691,000
2013/01/09 89 91 89 91 147,000
2013/01/08 92 93 90 90 191,000
2013/01/07 91 92 89 91 243,000
2013/01/04 91 91 88 89 445,000

このページの先頭へ