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 |
---|---|---|---|---|---|
2014/12/30 | 816 | 816 | 801 | 815 | 24,500 |
2014/12/29 | 832 | 837 | 791 | 801 | 105,400 |
2014/12/26 | 775 | 775 | 769 | 772 | 4,700 |
2014/12/25 | 763 | 768 | 762 | 766 | 9,100 |
2014/12/24 | 770 | 770 | 763 | 766 | 9,600 |
2014/12/22 | 764 | 775 | 761 | 765 | 10,100 |
2014/12/19 | 768 | 770 | 754 | 764 | 7,900 |
2014/12/18 | 758 | 775 | 758 | 759 | 9,900 |
2014/12/17 | 754 | 770 | 750 | 761 | 9,000 |
2014/12/16 | 754 | 756 | 752 | 754 | 4,500 |
2014/12/15 | 772 | 774 | 750 | 769 | 19,300 |
2014/12/12 | 779 | 791 | 773 | 783 | 10,100 |
2014/12/11 | 787 | 795 | 779 | 781 | 12,000 |
2014/12/10 | 779 | 797 | 779 | 795 | 30,700 |
2014/12/09 | 774 | 779 | 770 | 776 | 6,100 |
2014/12/08 | 779 | 790 | 779 | 781 | 6,700 |
2014/12/05 | 780 | 784 | 779 | 784 | 6,000 |
2014/12/04 | 785 | 787 | 781 | 784 | 7,900 |
2014/12/03 | 785 | 786 | 762 | 784 | 19,500 |
2014/12/02 | 783 | 786 | 781 | 784 | 8,400 |
2014/12/01 | 800 | 800 | 785 | 786 | 7,700 |
2014/11/28 | 799 | 799 | 781 | 785 | 6,200 |
2014/11/27 | 790 | 790 | 783 | 786 | 17,300 |
2014/11/26 | 805 | 815 | 782 | 788 | 19,400 |
2014/11/25 | 800 | 805 | 786 | 805 | 11,300 |
2014/11/21 | 805 | 805 | 776 | 789 | 23,900 |
2014/11/20 | 833 | 838 | 791 | 800 | 46,400 |
2014/11/19 | 800 | 847 | 794 | 818 | 133,500 |
2014/11/18 | 776 | 801 | 774 | 794 | 14,200 |
2014/11/17 | 773 | 784 | 773 | 776 | 8,500 |
2014/11/14 | 770 | 774 | 766 | 772 | 15,000 |
2014/11/13 | 764 | 767 | 763 | 767 | 1,900 |
2014/11/12 | 764 | 769 | 764 | 765 | 4,200 |
2014/11/11 | 770 | 772 | 765 | 770 | 2,200 |
2014/11/10 | 774 | 775 | 769 | 772 | 2,600 |
2014/11/07 | 773 | 773 | 761 | 770 | 4,500 |
2014/11/06 | 776 | 776 | 767 | 767 | 4,600 |
2014/11/05 | 777 | 777 | 766 | 776 | 6,200 |
2014/11/04 | 777 | 779 | 762 | 777 | 6,400 |
2014/10/31 | 753 | 777 | 753 | 777 | 5,000 |
2014/10/30 | 780 | 780 | 758 | 762 | 9,600 |
2014/10/29 | 759 | 783 | 759 | 781 | 4,000 |
2014/10/28 | 780 | 780 | 767 | 767 | 5,600 |
2014/10/27 | 760 | 782 | 760 | 777 | 6,200 |
2014/10/24 | 754 | 757 | 745 | 752 | 3,400 |
2014/10/23 | 735 | 739 | 729 | 739 | 5,100 |
2014/10/22 | 732 | 757 | 732 | 757 | 1,300 |
2014/10/21 | 731 | 734 | 719 | 719 | 2,800 |
2014/10/20 | 734 | 750 | 727 | 739 | 2,100 |
2014/10/17 | 745 | 745 | 719 | 719 | 3,700 |
2014/10/16 | 749 | 749 | 730 | 730 | 6,800 |
2014/10/15 | 751 | 751 | 745 | 750 | 1,400 |
2014/10/14 | 750 | 771 | 741 | 751 | 4,100 |
2014/10/10 | 755 | 760 | 752 | 759 | 7,500 |
2014/10/09 | 772 | 774 | 756 | 759 | 8,200 |
2014/10/08 | 770 | 784 | 770 | 779 | 3,100 |
2014/10/07 | 781 | 783 | 778 | 778 | 2,300 |
2014/10/06 | 777 | 784 | 777 | 782 | 3,900 |
2014/10/03 | 764 | 776 | 764 | 775 | 7,100 |
2014/10/02 | 784 | 784 | 775 | 775 | 8,000 |
2014/10/01 | 785 | 792 | 785 | 790 | 3,200 |
2014/09/30 | 803 | 803 | 786 | 794 | 5,500 |
2014/09/29 | 801 | 803 | 796 | 800 | 6,200 |
2014/09/26 | 796 | 803 | 796 | 803 | 5,300 |
2014/09/25 | 805 | 809 | 802 | 809 | 7,100 |
2014/09/24 | 801 | 804 | 796 | 803 | 4,300 |
2014/09/22 | 805 | 805 | 802 | 804 | 1,000 |
2014/09/19 | 800 | 806 | 800 | 805 | 3,000 |
2014/09/18 | 797 | 810 | 797 | 799 | 11,200 |
2014/09/17 | 808 | 808 | 796 | 801 | 9,500 |
2014/09/16 | 802 | 810 | 800 | 800 | 3,300 |
2014/09/12 | 797 | 803 | 795 | 801 | 13,600 |
2014/09/11 | 801 | 807 | 799 | 806 | 3,200 |
2014/09/10 | 793 | 803 | 792 | 803 | 5,400 |
2014/09/09 | 801 | 806 | 795 | 800 | 4,800 |
2014/09/08 | 800 | 810 | 796 | 801 | 6,300 |
2014/09/05 | 796 | 810 | 796 | 800 | 8,900 |
2014/09/04 | 806 | 806 | 794 | 800 | 20,200 |
2014/09/03 | 824 | 824 | 800 | 806 | 13,500 |
2014/09/02 | 810 | 831 | 810 | 825 | 40,300 |
2014/09/01 | 801 | 815 | 801 | 810 | 24,000 |
2014/08/29 | 779 | 795 | 778 | 794 | 15,900 |
2014/08/28 | 773 | 779 | 773 | 778 | 4,000 |
2014/08/27 | 777 | 780 | 775 | 775 | 8,200 |
2014/08/26 | 790 | 790 | 778 | 784 | 5,800 |
2014/08/25 | 798 | 798 | 777 | 790 | 4,900 |
2014/08/22 | 798 | 798 | 783 | 789 | 5,100 |
2014/08/21 | 780 | 798 | 780 | 798 | 5,500 |
2014/08/20 | 775 | 797 | 775 | 790 | 8,300 |
2014/08/19 | 779 | 784 | 775 | 775 | 10,000 |
2014/08/18 | 783 | 793 | 778 | 778 | 2,300 |
2014/08/15 | 782 | 792 | 781 | 783 | 2,100 |
2014/08/14 | 779 | 788 | 775 | 788 | 3,300 |
2014/08/13 | 779 | 781 | 771 | 779 | 3,500 |
2014/08/12 | 786 | 788 | 776 | 779 | 6,200 |
2014/08/11 | 770 | 785 | 770 | 784 | 5,900 |
2014/08/08 | 787 | 787 | 760 | 770 | 17,900 |
2014/08/07 | 776 | 791 | 776 | 787 | 12,300 |
2014/08/06 | 781 | 801 | 771 | 786 | 7,900 |
2014/08/05 | 782 | 788 | 780 | 782 | 15,700 |
2014/08/04 | 779 | 797 | 779 | 784 | 10,400 |
2014/08/01 | 795 | 796 | 791 | 791 | 11,800 |
2014/07/31 | 808 | 808 | 800 | 800 | 5,200 |
2014/07/30 | 810 | 810 | 801 | 801 | 12,100 |
2014/07/29 | 803 | 818 | 803 | 810 | 14,200 |
2014/07/28 | 804 | 805 | 798 | 805 | 14,700 |
2014/07/25 | 822 | 822 | 785 | 804 | 19,700 |
2014/07/24 | 827 | 827 | 808 | 815 | 11,100 |
2014/07/23 | 832 | 837 | 825 | 827 | 20,500 |
2014/07/22 | 822 | 830 | 822 | 829 | 8,900 |
2014/07/18 | 808 | 830 | 800 | 816 | 31,100 |
2014/07/17 | 828 | 863 | 814 | 821 | 158,200 |
2014/07/16 | 819 | 830 | 802 | 830 | 75,100 |
2014/07/15 | 787 | 810 | 784 | 789 | 24,700 |
2014/07/14 | 793 | 800 | 785 | 787 | 10,300 |
2014/07/11 | 770 | 790 | 770 | 783 | 9,600 |
2014/07/10 | 772 | 783 | 770 | 773 | 10,500 |
2014/07/09 | 791 | 793 | 771 | 776 | 23,900 |
2014/07/08 | 796 | 810 | 786 | 801 | 25,000 |
2014/07/07 | 815 | 815 | 795 | 798 | 58,100 |
2014/07/04 | 790 | 825 | 788 | 801 | 79,800 |
2014/07/03 | 806 | 808 | 773 | 782 | 26,100 |
2014/07/02 | 798 | 814 | 792 | 795 | 48,800 |
2014/07/01 | 795 | 798 | 790 | 794 | 25,200 |
2014/06/30 | 783 | 800 | 771 | 794 | 24,300 |
2014/06/27 | 792 | 815 | 761 | 783 | 137,300 |
2014/06/26 | 751 | 849 | 746 | 800 | 379,500 |
2014/06/25 | 750 | 750 | 734 | 736 | 5,300 |
2014/06/24 | 738 | 750 | 738 | 750 | 1,100 |
2014/06/23 | 739 | 739 | 738 | 738 | 1,500 |
2014/06/20 | 764 | 764 | 738 | 745 | 7,700 |
2014/06/19 | 744 | 760 | 732 | 757 | 22,900 |
2014/06/18 | 734 | 745 | 734 | 738 | 2,800 |
2014/06/17 | 738 | 740 | 738 | 739 | 1,200 |
2014/06/16 | 738 | 739 | 737 | 738 | 2,100 |
2014/06/13 | 741 | 747 | 732 | 738 | 7,300 |
2014/06/12 | 744 | 748 | 730 | 739 | 3,300 |
2014/06/11 | 726 | 745 | 726 | 745 | 4,000 |
2014/06/10 | 744 | 744 | 732 | 736 | 1,100 |
2014/06/09 | 740 | 744 | 736 | 744 | 10,800 |
2014/06/06 | 724 | 736 | 724 | 736 | 2,100 |
2014/06/05 | 726 | 731 | 726 | 730 | 4,400 |
2014/06/04 | 731 | 731 | 731 | 731 | 2,800 |
2014/06/03 | 723 | 731 | 723 | 729 | 14,900 |
2014/06/02 | 730 | 730 | 725 | 725 | 3,100 |
2014/05/30 | 748 | 748 | 725 | 732 | 2,500 |
2014/05/29 | 734 | 749 | 732 | 749 | 11,100 |
2014/05/28 | 738 | 738 | 723 | 729 | 4,200 |
2014/05/27 | 721 | 739 | 721 | 738 | 2,500 |
2014/05/26 | 733 | 738 | 721 | 721 | 2,700 |
2014/05/23 | 720 | 733 | 718 | 733 | 3,400 |
2014/05/22 | 695 | 705 | 694 | 705 | 5,500 |
2014/05/21 | 699 | 701 | 691 | 700 | 2,100 |
2014/05/20 | 701 | 705 | 701 | 704 | 5,200 |
2014/05/19 | 708 | 710 | 702 | 702 | 6,500 |
2014/05/16 | 715 | 715 | 705 | 707 | 4,700 |
2014/05/15 | 711 | 724 | 711 | 724 | 3,100 |
2014/05/14 | 725 | 730 | 719 | 728 | 6,900 |
2014/05/13 | 723 | 725 | 723 | 724 | 1,500 |
2014/05/12 | 731 | 732 | 721 | 725 | 4,800 |
2014/05/09 | 723 | 732 | 723 | 730 | 3,000 |
2014/05/08 | 716 | 726 | 716 | 725 | 2,200 |
2014/05/07 | 711 | 722 | 709 | 720 | 6,000 |
2014/05/02 | 715 | 740 | 715 | 733 | 8,300 |
2014/05/01 | 716 | 729 | 716 | 724 | 2,100 |
2014/04/30 | 724 | 724 | 720 | 720 | 1,600 |
2014/04/28 | 717 | 731 | 717 | 726 | 1,400 |
2014/04/25 | 726 | 728 | 721 | 728 | 3,200 |
2014/04/24 | 710 | 710 | 710 | 710 | 100 |
2014/04/23 | 710 | 716 | 710 | 716 | 1,300 |
2014/04/22 | 710 | 720 | 710 | 719 | 1,400 |
2014/04/21 | 725 | 731 | 715 | 715 | 2,600 |
2014/04/18 | 727 | 731 | 717 | 719 | 1,400 |
2014/04/17 | 724 | 729 | 719 | 723 | 1,000 |
2014/04/16 | 712 | 723 | 712 | 723 | 900 |
2014/04/15 | 715 | 721 | 712 | 712 | 3,600 |
2014/04/14 | 705 | 714 | 705 | 711 | 1,200 |
2014/04/11 | 713 | 713 | 679 | 706 | 17,400 |
2014/04/10 | 720 | 721 | 720 | 720 | 1,000 |
2014/04/09 | 732 | 732 | 718 | 718 | 4,900 |
2014/04/08 | 725 | 739 | 723 | 724 | 3,200 |
2014/04/07 | 730 | 742 | 730 | 735 | 7,000 |
2014/04/04 | 760 | 760 | 738 | 748 | 4,800 |
2014/04/03 | 759 | 759 | 744 | 758 | 2,100 |
2014/04/02 | 763 | 763 | 748 | 751 | 3,100 |
2014/04/01 | 760 | 766 | 746 | 760 | 5,500 |
2014/03/31 | 750 | 752 | 737 | 752 | 5,500 |
2014/03/28 | 740 | 750 | 731 | 750 | 3,500 |
2014/03/27 | 723 | 750 | 723 | 748 | 3,400 |
2014/03/26 | 747 | 752 | 743 | 749 | 20,200 |
2014/03/25 | 760 | 760 | 739 | 750 | 10,700 |
2014/03/24 | 723 | 739 | 720 | 739 | 7,100 |
2014/03/20 | 725 | 728 | 710 | 725 | 21,100 |
2014/03/19 | 736 | 742 | 727 | 737 | 6,500 |
2014/03/18 | 731 | 737 | 727 | 736 | 6,900 |
2014/03/17 | 740 | 751 | 734 | 739 | 6,100 |
2014/03/14 | 754 | 754 | 740 | 744 | 12,100 |
2014/03/13 | 756 | 758 | 752 | 755 | 3,600 |
2014/03/12 | 751 | 754 | 747 | 754 | 3,800 |
2014/03/11 | 754 | 754 | 750 | 754 | 2,300 |
2014/03/10 | 750 | 758 | 750 | 758 | 2,600 |
2014/03/07 | 757 | 760 | 750 | 755 | 8,200 |
2014/03/06 | 754 | 754 | 750 | 754 | 2,600 |
2014/03/05 | 758 | 758 | 753 | 753 | 1,300 |
2014/03/04 | 734 | 757 | 734 | 750 | 3,600 |
2014/03/03 | 752 | 752 | 733 | 751 | 4,900 |
2014/02/28 | 765 | 765 | 754 | 759 | 17,900 |
2014/02/27 | 751 | 763 | 750 | 763 | 6,700 |
2014/02/26 | 756 | 768 | 741 | 763 | 2,100 |
2014/02/25 | 770 | 770 | 764 | 768 | 3,800 |
2014/02/24 | 770 | 770 | 756 | 770 | 5,500 |
2014/02/21 | 742 | 770 | 742 | 770 | 8,800 |
2014/02/20 | 769 | 769 | 748 | 750 | 6,000 |
2014/02/19 | 752 | 767 | 748 | 757 | 4,400 |
2014/02/18 | 730 | 758 | 730 | 752 | 10,600 |
2014/02/17 | 738 | 753 | 731 | 737 | 8,900 |
2014/02/14 | 756 | 765 | 741 | 753 | 9,900 |
2014/02/13 | 770 | 770 | 761 | 765 | 6,100 |
2014/02/12 | 772 | 778 | 765 | 775 | 15,600 |
2014/02/10 | 756 | 778 | 748 | 778 | 21,900 |
2014/02/07 | 734 | 767 | 727 | 763 | 43,300 |
2014/02/06 | 687 | 710 | 685 | 694 | 18,600 |
2014/02/05 | 688 | 698 | 680 | 688 | 9,900 |
2014/02/04 | 694 | 694 | 673 | 678 | 42,900 |
2014/02/03 | 745 | 747 | 729 | 729 | 27,500 |
2014/01/31 | 760 | 770 | 745 | 754 | 18,600 |
2014/01/30 | 763 | 769 | 750 | 760 | 17,400 |
2014/01/29 | 760 | 770 | 760 | 763 | 5,000 |
2014/01/28 | 757 | 762 | 755 | 756 | 7,400 |
2014/01/27 | 771 | 774 | 755 | 755 | 18,900 |
2014/01/24 | 787 | 788 | 781 | 785 | 9,100 |
2014/01/23 | 800 | 809 | 790 | 792 | 9,000 |
2014/01/22 | 809 | 809 | 799 | 801 | 9,100 |
2014/01/21 | 815 | 820 | 802 | 804 | 16,900 |
2014/01/20 | 797 | 814 | 783 | 813 | 30,600 |
2014/01/17 | 789 | 805 | 780 | 798 | 27,900 |
2014/01/16 | 798 | 798 | 788 | 792 | 11,800 |
2014/01/15 | 800 | 810 | 785 | 798 | 52,400 |
2014/01/14 | 780 | 789 | 780 | 781 | 16,500 |
2014/01/10 | 788 | 793 | 779 | 789 | 10,600 |
2014/01/09 | 783 | 795 | 783 | 794 | 17,200 |
2014/01/08 | 785 | 795 | 782 | 795 | 13,700 |
2014/01/07 | 788 | 796 | 783 | 786 | 6,400 |
2014/01/06 | 784 | 794 | 777 | 794 | 22,800 |