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 |
---|---|---|---|---|---|
2015/12/30 | 715 | 715 | 710 | 715 | 1,300 |
2015/12/29 | 710 | 715 | 708 | 715 | 5,600 |
2015/12/28 | 712 | 712 | 709 | 710 | 1,900 |
2015/12/25 | 712 | 712 | 700 | 710 | 12,800 |
2015/12/24 | 710 | 713 | 704 | 705 | 90,500 |
2015/12/22 | 710 | 711 | 706 | 709 | 3,500 |
2015/12/21 | 710 | 712 | 710 | 710 | 4,300 |
2015/12/18 | 717 | 718 | 711 | 714 | 9,100 |
2015/12/17 | 722 | 722 | 713 | 717 | 4,000 |
2015/12/16 | 714 | 716 | 713 | 715 | 4,100 |
2015/12/15 | 711 | 715 | 711 | 714 | 5,100 |
2015/12/14 | 718 | 718 | 713 | 715 | 1,700 |
2015/12/11 | 730 | 732 | 721 | 723 | 6,300 |
2015/12/10 | 715 | 719 | 715 | 716 | 6,100 |
2015/12/09 | 717 | 723 | 717 | 721 | 11,700 |
2015/12/08 | 723 | 723 | 721 | 723 | 8,300 |
2015/12/07 | 728 | 728 | 725 | 726 | 4,900 |
2015/12/04 | 731 | 732 | 725 | 728 | 4,200 |
2015/12/03 | 726 | 734 | 726 | 734 | 4,200 |
2015/12/02 | 731 | 732 | 727 | 727 | 5,300 |
2015/12/01 | 724 | 731 | 724 | 731 | 8,800 |
2015/11/30 | 720 | 724 | 720 | 724 | 5,300 |
2015/11/27 | 730 | 730 | 724 | 724 | 2,000 |
2015/11/26 | 732 | 733 | 726 | 729 | 2,200 |
2015/11/25 | 742 | 744 | 727 | 730 | 4,700 |
2015/11/24 | 726 | 740 | 726 | 740 | 2,500 |
2015/11/20 | 730 | 730 | 722 | 730 | 2,600 |
2015/11/19 | 725 | 730 | 722 | 722 | 5,300 |
2015/11/18 | 725 | 730 | 721 | 723 | 5,600 |
2015/11/17 | 735 | 735 | 726 | 726 | 2,700 |
2015/11/16 | 720 | 732 | 720 | 732 | 3,000 |
2015/11/13 | 728 | 732 | 723 | 732 | 3,100 |
2015/11/12 | 725 | 735 | 725 | 731 | 8,900 |
2015/11/11 | 737 | 738 | 736 | 736 | 2,300 |
2015/11/10 | 739 | 739 | 733 | 735 | 1,400 |
2015/11/09 | 739 | 740 | 734 | 739 | 4,300 |
2015/11/06 | 728 | 734 | 728 | 734 | 800 |
2015/11/05 | 738 | 738 | 731 | 737 | 1,700 |
2015/11/04 | 737 | 738 | 730 | 733 | 1,300 |
2015/11/02 | 734 | 734 | 725 | 725 | 900 |
2015/10/30 | 729 | 734 | 728 | 734 | 4,100 |
2015/10/29 | 739 | 739 | 729 | 729 | 3,700 |
2015/10/28 | 730 | 738 | 730 | 737 | 4,200 |
2015/10/27 | 745 | 745 | 733 | 734 | 1,500 |
2015/10/26 | 745 | 745 | 720 | 730 | 3,300 |
2015/10/23 | 749 | 749 | 741 | 745 | 3,500 |
2015/10/22 | 730 | 741 | 726 | 736 | 2,700 |
2015/10/21 | 724 | 730 | 724 | 730 | 1,200 |
2015/10/20 | 730 | 730 | 720 | 724 | 1,700 |
2015/10/19 | 733 | 733 | 733 | 733 | 100 |
2015/10/16 | 728 | 740 | 728 | 733 | 1,500 |
2015/10/15 | 727 | 728 | 723 | 728 | 900 |
2015/10/14 | 737 | 737 | 721 | 727 | 1,700 |
2015/10/13 | 727 | 740 | 727 | 740 | 900 |
2015/10/09 | 729 | 730 | 720 | 728 | 3,000 |
2015/10/08 | 726 | 729 | 720 | 724 | 5,900 |
2015/10/07 | 725 | 725 | 720 | 724 | 600 |
2015/10/06 | 722 | 725 | 722 | 725 | 2,000 |
2015/10/05 | 706 | 716 | 706 | 716 | 1,900 |
2015/10/02 | 715 | 716 | 703 | 716 | 1,700 |
2015/10/01 | 714 | 716 | 708 | 715 | 5,100 |
2015/09/30 | 719 | 719 | 711 | 714 | 1,600 |
2015/09/29 | 720 | 727 | 711 | 711 | 5,300 |
2015/09/28 | 751 | 757 | 721 | 724 | 5,300 |
2015/09/25 | 729 | 744 | 722 | 744 | 6,700 |
2015/09/24 | 709 | 709 | 701 | 705 | 7,400 |
2015/09/18 | 721 | 721 | 707 | 709 | 84,900 |
2015/09/17 | 708 | 735 | 708 | 721 | 3,300 |
2015/09/16 | 721 | 723 | 711 | 718 | 1,500 |
2015/09/15 | 710 | 721 | 710 | 721 | 1,600 |
2015/09/14 | 748 | 748 | 700 | 717 | 8,300 |
2015/09/11 | 745 | 745 | 720 | 734 | 9,300 |
2015/09/10 | 722 | 743 | 722 | 738 | 2,500 |
2015/09/09 | 718 | 746 | 718 | 732 | 7,200 |
2015/09/08 | 725 | 725 | 706 | 718 | 6,600 |
2015/09/07 | 730 | 749 | 724 | 725 | 3,800 |
2015/09/04 | 753 | 768 | 740 | 751 | 3,800 |
2015/09/03 | 760 | 761 | 745 | 753 | 3,500 |
2015/09/02 | 727 | 762 | 727 | 757 | 9,700 |
2015/09/01 | 770 | 770 | 744 | 744 | 12,800 |
2015/08/31 | 780 | 780 | 751 | 779 | 4,000 |
2015/08/28 | 770 | 779 | 765 | 779 | 3,000 |
2015/08/27 | 779 | 779 | 759 | 759 | 5,500 |
2015/08/26 | 731 | 763 | 731 | 760 | 4,600 |
2015/08/25 | 721 | 753 | 719 | 726 | 16,800 |
2015/08/24 | 758 | 761 | 749 | 755 | 13,200 |
2015/08/21 | 784 | 800 | 783 | 783 | 7,800 |
2015/08/20 | 802 | 820 | 802 | 802 | 7,100 |
2015/08/19 | 813 | 813 | 803 | 805 | 2,300 |
2015/08/18 | 822 | 822 | 813 | 813 | 5,400 |
2015/08/17 | 818 | 823 | 818 | 820 | 8,200 |
2015/08/14 | 812 | 818 | 812 | 818 | 1,200 |
2015/08/13 | 811 | 817 | 810 | 815 | 1,500 |
2015/08/12 | 823 | 823 | 810 | 812 | 2,600 |
2015/08/11 | 823 | 823 | 813 | 819 | 2,200 |
2015/08/10 | 810 | 823 | 805 | 823 | 4,400 |
2015/08/07 | 815 | 820 | 801 | 816 | 10,700 |
2015/08/06 | 813 | 818 | 812 | 816 | 3,200 |
2015/08/05 | 820 | 823 | 807 | 818 | 9,500 |
2015/08/04 | 814 | 819 | 811 | 819 | 5,500 |
2015/08/03 | 818 | 820 | 813 | 814 | 6,200 |
2015/07/31 | 822 | 822 | 810 | 816 | 6,600 |
2015/07/30 | 814 | 818 | 807 | 818 | 2,800 |
2015/07/29 | 819 | 823 | 818 | 821 | 5,900 |
2015/07/28 | 817 | 824 | 817 | 819 | 5,300 |
2015/07/27 | 824 | 828 | 818 | 820 | 11,100 |
2015/07/24 | 817 | 823 | 817 | 823 | 5,800 |
2015/07/23 | 803 | 814 | 800 | 814 | 2,200 |
2015/07/22 | 811 | 812 | 803 | 803 | 2,900 |
2015/07/21 | 815 | 824 | 811 | 815 | 7,500 |
2015/07/17 | 818 | 818 | 815 | 817 | 500 |
2015/07/16 | 810 | 813 | 805 | 810 | 5,200 |
2015/07/15 | 812 | 813 | 804 | 810 | 4,500 |
2015/07/14 | 820 | 820 | 806 | 810 | 1,800 |
2015/07/13 | 810 | 833 | 800 | 811 | 18,400 |
2015/07/10 | 783 | 805 | 778 | 805 | 8,600 |
2015/07/09 | 780 | 796 | 770 | 785 | 15,200 |
2015/07/08 | 815 | 815 | 795 | 798 | 8,400 |
2015/07/07 | 810 | 822 | 801 | 810 | 2,300 |
2015/07/06 | 811 | 821 | 795 | 804 | 7,500 |
2015/07/03 | 827 | 827 | 814 | 823 | 12,400 |
2015/07/02 | 823 | 837 | 811 | 817 | 18,300 |
2015/07/01 | 792 | 807 | 792 | 807 | 9,500 |
2015/06/30 | 805 | 807 | 790 | 807 | 8,000 |
2015/06/29 | 807 | 811 | 805 | 807 | 5,800 |
2015/06/26 | 821 | 824 | 818 | 822 | 2,300 |
2015/06/25 | 825 | 825 | 823 | 823 | 3,300 |
2015/06/24 | 825 | 825 | 821 | 825 | 4,900 |
2015/06/23 | 820 | 824 | 815 | 819 | 7,600 |
2015/06/22 | 814 | 820 | 814 | 820 | 2,400 |
2015/06/19 | 816 | 822 | 816 | 820 | 2,700 |
2015/06/18 | 828 | 828 | 815 | 815 | 12,300 |
2015/06/17 | 815 | 831 | 815 | 828 | 17,200 |
2015/06/16 | 829 | 830 | 827 | 827 | 13,800 |
2015/06/15 | 838 | 838 | 826 | 831 | 2,400 |
2015/06/12 | 838 | 838 | 830 | 832 | 9,900 |
2015/06/11 | 828 | 832 | 828 | 832 | 3,500 |
2015/06/10 | 822 | 832 | 822 | 824 | 4,200 |
2015/06/09 | 821 | 826 | 820 | 821 | 6,200 |
2015/06/08 | 840 | 843 | 821 | 821 | 7,900 |
2015/06/05 | 834 | 835 | 810 | 834 | 9,400 |
2015/06/04 | 841 | 845 | 835 | 835 | 6,600 |
2015/06/03 | 845 | 847 | 841 | 841 | 7,800 |
2015/06/02 | 848 | 848 | 843 | 844 | 9,100 |
2015/06/01 | 847 | 848 | 844 | 848 | 6,800 |
2015/05/29 | 841 | 848 | 841 | 848 | 5,600 |
2015/05/28 | 841 | 848 | 841 | 846 | 9,000 |
2015/05/27 | 849 | 849 | 840 | 842 | 3,800 |
2015/05/26 | 852 | 853 | 844 | 851 | 6,300 |
2015/05/25 | 859 | 859 | 850 | 852 | 5,300 |
2015/05/22 | 844 | 854 | 844 | 854 | 1,800 |
2015/05/21 | 842 | 861 | 842 | 844 | 6,900 |
2015/05/20 | 849 | 856 | 849 | 856 | 6,100 |
2015/05/19 | 830 | 852 | 830 | 849 | 9,300 |
2015/05/18 | 837 | 837 | 830 | 835 | 2,800 |
2015/05/15 | 830 | 842 | 823 | 839 | 19,700 |
2015/05/14 | 824 | 852 | 824 | 829 | 14,400 |
2015/05/13 | 821 | 832 | 821 | 832 | 9,100 |
2015/05/12 | 834 | 834 | 812 | 830 | 8,300 |
2015/05/11 | 835 | 845 | 834 | 841 | 5,400 |
2015/05/08 | 823 | 848 | 823 | 834 | 18,700 |
2015/05/07 | 821 | 823 | 810 | 823 | 5,700 |
2015/05/01 | 823 | 825 | 822 | 822 | 6,200 |
2015/04/30 | 821 | 825 | 817 | 821 | 6,900 |
2015/04/28 | 833 | 833 | 821 | 821 | 6,700 |
2015/04/27 | 830 | 833 | 822 | 833 | 8,200 |
2015/04/24 | 821 | 828 | 821 | 825 | 5,600 |
2015/04/23 | 821 | 833 | 820 | 833 | 10,600 |
2015/04/22 | 829 | 829 | 817 | 821 | 14,000 |
2015/04/21 | 844 | 844 | 824 | 829 | 18,800 |
2015/04/20 | 838 | 846 | 837 | 840 | 5,800 |
2015/04/17 | 851 | 851 | 840 | 840 | 15,800 |
2015/04/16 | 846 | 849 | 843 | 848 | 4,600 |
2015/04/15 | 860 | 860 | 846 | 847 | 8,700 |
2015/04/14 | 865 | 865 | 850 | 859 | 10,000 |
2015/04/13 | 867 | 867 | 856 | 864 | 3,000 |
2015/04/10 | 862 | 862 | 849 | 859 | 3,600 |
2015/04/09 | 851 | 862 | 846 | 862 | 9,200 |
2015/04/08 | 858 | 860 | 851 | 858 | 4,000 |
2015/04/07 | 865 | 866 | 850 | 858 | 3,700 |
2015/04/06 | 870 | 870 | 839 | 853 | 8,200 |
2015/04/03 | 872 | 872 | 858 | 868 | 4,600 |
2015/04/02 | 844 | 863 | 844 | 857 | 6,600 |
2015/04/01 | 855 | 855 | 842 | 850 | 3,900 |
2015/03/31 | 854 | 860 | 854 | 856 | 3,500 |
2015/03/30 | 859 | 860 | 853 | 854 | 9,000 |
2015/03/27 | 853 | 880 | 853 | 861 | 7,100 |
2015/03/26 | 870 | 875 | 852 | 863 | 13,700 |
2015/03/25 | 876 | 884 | 862 | 876 | 7,400 |
2015/03/24 | 871 | 873 | 868 | 872 | 8,500 |
2015/03/23 | 874 | 878 | 870 | 874 | 6,900 |
2015/03/20 | 871 | 879 | 870 | 874 | 6,900 |
2015/03/19 | 884 | 888 | 868 | 875 | 11,500 |
2015/03/18 | 885 | 899 | 871 | 878 | 15,100 |
2015/03/17 | 884 | 900 | 881 | 884 | 34,100 |
2015/03/16 | 869 | 879 | 861 | 872 | 17,400 |
2015/03/13 | 866 | 870 | 861 | 862 | 24,600 |
2015/03/12 | 867 | 883 | 864 | 870 | 28,100 |
2015/03/11 | 853 | 868 | 846 | 868 | 21,600 |
2015/03/10 | 863 | 869 | 857 | 866 | 24,300 |
2015/03/09 | 845 | 859 | 840 | 859 | 28,200 |
2015/03/06 | 834 | 842 | 830 | 840 | 14,300 |
2015/03/05 | 827 | 834 | 823 | 834 | 4,400 |
2015/03/04 | 820 | 825 | 816 | 825 | 4,300 |
2015/03/03 | 820 | 824 | 820 | 822 | 11,700 |
2015/03/02 | 827 | 827 | 813 | 824 | 4,800 |
2015/02/27 | 825 | 835 | 810 | 827 | 11,400 |
2015/02/26 | 820 | 825 | 819 | 825 | 10,100 |
2015/02/25 | 839 | 839 | 820 | 826 | 12,300 |
2015/02/24 | 839 | 840 | 824 | 836 | 9,900 |
2015/02/23 | 837 | 850 | 837 | 842 | 14,700 |
2015/02/20 | 832 | 836 | 822 | 836 | 9,400 |
2015/02/19 | 821 | 827 | 814 | 824 | 16,200 |
2015/02/18 | 827 | 834 | 827 | 829 | 7,000 |
2015/02/17 | 834 | 843 | 826 | 826 | 6,600 |
2015/02/16 | 820 | 845 | 820 | 845 | 13,700 |
2015/02/13 | 828 | 829 | 818 | 829 | 8,300 |
2015/02/12 | 815 | 827 | 812 | 813 | 7,600 |
2015/02/10 | 805 | 823 | 804 | 805 | 19,200 |
2015/02/09 | 805 | 837 | 802 | 820 | 31,900 |
2015/02/06 | 800 | 809 | 799 | 809 | 9,600 |
2015/02/05 | 805 | 805 | 793 | 798 | 7,800 |
2015/02/04 | 811 | 811 | 797 | 806 | 17,000 |
2015/02/03 | 810 | 811 | 801 | 805 | 14,900 |
2015/02/02 | 815 | 828 | 800 | 816 | 22,000 |
2015/01/30 | 824 | 829 | 823 | 829 | 13,500 |
2015/01/29 | 827 | 833 | 824 | 829 | 9,200 |
2015/01/28 | 829 | 837 | 824 | 836 | 10,200 |
2015/01/27 | 848 | 855 | 834 | 834 | 12,900 |
2015/01/26 | 837 | 848 | 830 | 848 | 11,800 |
2015/01/23 | 839 | 839 | 824 | 829 | 10,700 |
2015/01/22 | 851 | 853 | 822 | 823 | 32,400 |
2015/01/21 | 875 | 875 | 836 | 857 | 38,500 |
2015/01/20 | 888 | 893 | 853 | 868 | 109,800 |
2015/01/19 | 830 | 894 | 830 | 873 | 195,200 |
2015/01/16 | 804 | 816 | 792 | 813 | 42,300 |
2015/01/15 | 791 | 810 | 791 | 804 | 10,300 |
2015/01/14 | 791 | 800 | 791 | 796 | 6,200 |
2015/01/13 | 785 | 801 | 785 | 801 | 17,900 |
2015/01/09 | 811 | 811 | 783 | 800 | 26,700 |
2015/01/08 | 822 | 828 | 804 | 809 | 31,000 |
2015/01/07 | 817 | 825 | 811 | 819 | 37,100 |
2015/01/06 | 810 | 817 | 800 | 817 | 24,200 |
2015/01/05 | 820 | 820 | 811 | 811 | 12,400 |