5974 中国工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 505 | 506 | 505 | 505 | 600 | 505 |
| 2025-02-04 | 507 | 507 | 504 | 504 | 2,300 | 504 |
| 2025-02-03 | 507 | 508 | 506 | 508 | 2,300 | 508 |
| 2025-01-31 | 506 | 507 | 506 | 507 | 2,300 | 507 |
| 2025-01-30 | 508 | 508 | 506 | 506 | 1,200 | 506 |
| 2025-01-29 | 506 | 509 | 506 | 508 | 2,200 | 508 |
| 2025-01-28 | 505 | 508 | 505 | 508 | 1,900 | 508 |
| 2025-01-27 | 504 | 508 | 502 | 505 | 3,100 | 505 |
| 2025-01-24 | 507 | 507 | 504 | 504 | 3,600 | 504 |
| 2025-01-23 | 503 | 504 | 502 | 504 | 1,900 | 504 |
| 2025-01-22 | 502 | 504 | 502 | 502 | 2,200 | 502 |
| 2025-01-21 | 504 | 505 | 502 | 503 | 1,500 | 503 |
| 2025-01-20 | 502 | 505 | 502 | 504 | 2,500 | 504 |
| 2025-01-17 | 507 | 507 | 502 | 502 | 1,300 | 502 |
| 2025-01-16 | 511 | 511 | 510 | 510 | 300 | 510 |
| 2025-01-15 | 506 | 512 | 503 | 512 | 2,700 | 512 |
| 2025-01-14 | 501 | 504 | 500 | 501 | 2,800 | 501 |
| 2025-01-10 | 515 | 515 | 501 | 505 | 8,200 | 505 |
| 2025-01-09 | 520 | 520 | 515 | 516 | 2,300 | 516 |
| 2025-01-08 | 506 | 520 | 506 | 517 | 8,100 | 517 |
| 2025-01-07 | 505 | 509 | 504 | 506 | 3,000 | 506 |
| 2025-01-06 | 500 | 505 | 499 | 505 | 5,500 | 505 |
分割・併合履歴 ： [2013-09-26]1株→0.1株