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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 538 | 539 | 535 | 537 | 2,300 | 537 |
| 2025-05-08 | 535 | 537 | 531 | 535 | 1,100 | 535 |
| 2025-05-07 | 535 | 540 | 535 | 540 | 900 | 540 |
| 2025-05-02 | 531 | 535 | 531 | 535 | 700 | 535 |
| 2025-05-01 | 529 | 531 | 528 | 531 | 1,600 | 531 |
| 2025-04-30 | 536 | 536 | 530 | 532 | 3,800 | 532 |
| 2025-04-28 | 536 | 542 | 531 | 536 | 6,000 | 536 |
| 2025-04-25 | 540 | 540 | 530 | 539 | 14,900 | 539 |
| 2025-04-24 | 517 | 526 | 517 | 526 | 1,600 | 526 |
| 2025-04-23 | 506 | 525 | 506 | 518 | 6,000 | 518 |
| 2025-04-22 | 504 | 506 | 504 | 505 | 600 | 505 |
| 2025-04-21 | 503 | 507 | 502 | 503 | 2,300 | 503 |
| 2025-04-18 | 507 | 508 | 501 | 501 | 2,300 | 501 |
| 2025-04-17 | 508 | 509 | 506 | 506 | 600 | 506 |
| 2025-04-16 | 503 | 508 | 503 | 504 | 600 | 504 |
| 2025-04-15 | 511 | 511 | 505 | 505 | 3,000 | 505 |
| 2025-04-14 | 495 | 545 | 495 | 515 | 56,000 | 515 |
| 2025-04-11 | 490 | 492 | 487 | 492 | 2,300 | 492 |
| 2025-04-10 | 499 | 502 | 495 | 495 | 6,400 | 495 |
| 2025-04-09 | 479 | 491 | 473 | 491 | 5,700 | 491 |
| 2025-04-08 | 479 | 501 | 470 | 488 | 23,700 | 488 |
| 2025-04-07 | 478 | 478 | 456 | 475 | 10,500 | 475 |
| 2025-04-04 | 498 | 499 | 490 | 492 | 7,200 | 492 |
| 2025-04-03 | 514 | 514 | 500 | 505 | 4,100 | 505 |
| 2025-04-02 | 513 | 516 | 511 | 515 | 1,900 | 515 |
| 2025-04-01 | 513 | 513 | 511 | 512 | 4,200 | 512 |
| 2025-03-31 | 524 | 524 | 510 | 512 | 8,400 | 512 |
| 2025-03-28 | 520 | 539 | 520 | 526 | 7,700 | 526 |
| 2025-03-27 | 555 | 555 | 546 | 546 | 3,200 | 546 |
| 2025-03-26 | 552 | 555 | 548 | 553 | 3,000 | 553 |
| 2025-03-25 | 549 | 553 | 544 | 547 | 8,000 | 547 |
| 2025-03-24 | 544 | 545 | 541 | 545 | 3,000 | 545 |
| 2025-03-21 | 541 | 545 | 538 | 543 | 2,900 | 543 |
| 2025-03-19 | 538 | 543 | 537 | 542 | 2,700 | 542 |
| 2025-03-18 | 538 | 540 | 538 | 538 | 7,800 | 538 |
| 2025-03-17 | 537 | 538 | 534 | 538 | 3,000 | 538 |
| 2025-03-14 | 536 | 539 | 535 | 536 | 1,900 | 536 |
| 2025-03-13 | 535 | 539 | 533 | 535 | 2,400 | 535 |
| 2025-03-12 | 533 | 536 | 531 | 535 | 1,900 | 535 |
| 2025-03-11 | 536 | 540 | 531 | 531 | 12,700 | 531 |
| 2025-03-10 | 528 | 528 | 525 | 526 | 2,500 | 526 |
| 2025-03-07 | 525 | 528 | 525 | 525 | 2,500 | 525 |
| 2025-03-06 | 530 | 530 | 526 | 526 | 200 | 526 |
| 2025-03-05 | 526 | 526 | 523 | 524 | 2,400 | 524 |
| 2025-03-04 | 526 | 526 | 524 | 524 | 1,300 | 524 |
| 2025-03-03 | 526 | 530 | 526 | 530 | 2,000 | 530 |
| 2025-02-28 | 527 | 528 | 523 | 527 | 2,800 | 527 |
| 2025-02-27 | 530 | 530 | 525 | 527 | 2,100 | 527 |
| 2025-02-26 | 529 | 529 | 525 | 527 | 2,900 | 527 |
| 2025-02-25 | 536 | 536 | 528 | 529 | 12,100 | 529 |
| 2025-02-21 | 536 | 537 | 532 | 537 | 2,500 | 537 |
| 2025-02-20 | 537 | 537 | 534 | 534 | 1,000 | 534 |
| 2025-02-19 | 536 | 538 | 535 | 537 | 1,300 | 537 |
| 2025-02-18 | 529 | 541 | 529 | 536 | 2,700 | 536 |
| 2025-02-17 | 535 | 535 | 526 | 532 | 5,200 | 532 |
| 2025-02-14 | 533 | 538 | 528 | 533 | 4,400 | 533 |
| 2025-02-13 | 523 | 539 | 520 | 538 | 9,300 | 538 |
| 2025-02-12 | 524 | 525 | 517 | 521 | 14,200 | 521 |
| 2025-02-10 | 508 | 530 | 508 | 526 | 22,000 | 526 |
| 2025-02-07 | 504 | 510 | 504 | 506 | 4,200 | 506 |
| 2025-02-06 | 507 | 507 | 505 | 505 | 1,000 | 505 |
| 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