5974 中国工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 609 | 611 | 609 | 610 | 3,200 | 610 |
| 2024-07-25 | 610 | 611 | 609 | 609 | 3,900 | 609 |
| 2024-07-24 | 614 | 614 | 611 | 613 | 2,000 | 613 |
| 2024-07-23 | 612 | 614 | 611 | 612 | 3,500 | 612 |
| 2024-07-22 | 611 | 613 | 611 | 611 | 2,800 | 611 |
| 2024-07-19 | 613 | 614 | 612 | 613 | 19,300 | 613 |
| 2024-07-18 | 616 | 616 | 613 | 615 | 1,400 | 615 |
| 2024-07-17 | 613 | 615 | 610 | 615 | 10,500 | 615 |
| 2024-07-16 | 614 | 614 | 612 | 613 | 2,700 | 613 |
| 2024-07-12 | 613 | 614 | 611 | 613 | 3,400 | 613 |
| 2024-07-11 | 610 | 614 | 610 | 613 | 4,200 | 613 |
| 2024-07-10 | 612 | 612 | 610 | 610 | 2,200 | 610 |
| 2024-07-09 | 616 | 619 | 606 | 612 | 8,600 | 612 |
| 2024-07-08 | 615 | 618 | 613 | 618 | 1,800 | 618 |
| 2024-07-05 | 617 | 618 | 615 | 617 | 1,000 | 617 |
| 2024-07-04 | 615 | 619 | 614 | 617 | 1,600 | 617 |
| 2024-07-03 | 613 | 615 | 612 | 614 | 2,700 | 614 |
| 2024-07-02 | 615 | 615 | 614 | 614 | 2,500 | 614 |
| 2024-07-01 | 617 | 619 | 615 | 615 | 2,800 | 615 |
| 2024-06-28 | 620 | 621 | 617 | 618 | 7,300 | 618 |
| 2024-06-27 | 613 | 617 | 611 | 617 | 4,200 | 617 |
| 2024-06-26 | 609 | 617 | 608 | 613 | 5,700 | 613 |
| 2024-06-25 | 611 | 611 | 608 | 609 | 4,500 | 609 |
| 2024-06-24 | 607 | 610 | 607 | 609 | 2,600 | 609 |
| 2024-06-21 | 609 | 610 | 607 | 608 | 1,400 | 608 |
| 2024-06-20 | 608 | 610 | 608 | 609 | 2,200 | 609 |
| 2024-06-19 | 607 | 609 | 607 | 608 | 2,100 | 608 |
| 2024-06-18 | 612 | 615 | 606 | 607 | 6,400 | 607 |
| 2024-06-17 | 612 | 615 | 610 | 614 | 2,100 | 614 |
| 2024-06-14 | 613 | 615 | 610 | 613 | 1,500 | 613 |
| 2024-06-13 | 607 | 626 | 606 | 614 | 11,200 | 614 |
| 2024-06-12 | 608 | 608 | 606 | 606 | 1,600 | 606 |
| 2024-06-11 | 610 | 610 | 606 | 608 | 2,700 | 608 |
| 2024-06-10 | 608 | 610 | 604 | 607 | 13,300 | 607 |
| 2024-06-07 | 608 | 609 | 606 | 606 | 1,700 | 606 |
| 2024-06-06 | 607 | 608 | 607 | 608 | 1,200 | 608 |
| 2024-06-05 | 607 | 608 | 607 | 608 | 1,000 | 608 |
| 2024-06-04 | 608 | 608 | 607 | 608 | 1,200 | 608 |
| 2024-06-03 | 606 | 607 | 606 | 607 | 900 | 607 |
| 2024-05-31 | 606 | 608 | 604 | 605 | 1,300 | 605 |
| 2024-05-30 | 607 | 607 | 604 | 605 | 1,200 | 605 |
| 2024-05-29 | 605 | 606 | 605 | 605 | 2,200 | 605 |
| 2024-05-28 | 605 | 608 | 605 | 607 | 2,200 | 607 |
| 2024-05-27 | 607 | 609 | 605 | 608 | 4,900 | 608 |
| 2024-05-24 | 613 | 613 | 607 | 607 | 3,700 | 607 |
| 2024-05-23 | 610 | 613 | 609 | 613 | 2,700 | 613 |
| 2024-05-22 | 610 | 610 | 608 | 610 | 1,100 | 610 |
| 2024-05-21 | 607 | 611 | 607 | 608 | 2,800 | 608 |
| 2024-05-20 | 608 | 610 | 607 | 610 | 1,500 | 610 |
| 2024-05-17 | 605 | 610 | 605 | 610 | 1,600 | 610 |
| 2024-05-16 | 605 | 609 | 605 | 606 | 1,300 | 606 |
| 2024-05-15 | 610 | 610 | 605 | 605 | 6,500 | 605 |
| 2024-05-14 | 610 | 613 | 609 | 611 | 5,600 | 611 |
| 2024-05-13 | 604 | 610 | 604 | 607 | 3,900 | 607 |
| 2024-05-10 | 608 | 608 | 605 | 605 | 1,700 | 605 |
| 2024-05-09 | 606 | 609 | 605 | 606 | 1,000 | 606 |
| 2024-05-08 | 605 | 610 | 605 | 606 | 2,300 | 606 |
| 2024-05-07 | 606 | 608 | 605 | 605 | 3,600 | 605 |
| 2024-05-02 | 607 | 608 | 605 | 606 | 5,100 | 606 |
| 2024-05-01 | 610 | 610 | 607 | 607 | 3,300 | 607 |
| 2024-04-30 | 611 | 614 | 604 | 611 | 10,700 | 611 |
| 2024-04-26 | 614 | 617 | 614 | 614 | 1,700 | 614 |
| 2024-04-25 | 617 | 617 | 614 | 615 | 3,600 | 615 |
| 2024-04-24 | 616 | 616 | 613 | 614 | 1,900 | 614 |
| 2024-04-23 | 612 | 614 | 611 | 614 | 2,600 | 614 |
| 2024-04-22 | 613 | 615 | 611 | 612 | 6,800 | 612 |
| 2024-04-19 | 615 | 620 | 613 | 613 | 7,100 | 613 |
| 2024-04-18 | 615 | 616 | 615 | 615 | 2,500 | 615 |
| 2024-04-17 | 616 | 618 | 615 | 615 | 4,700 | 615 |
| 2024-04-16 | 617 | 619 | 617 | 619 | 3,400 | 619 |
| 2024-04-15 | 617 | 620 | 617 | 619 | 3,800 | 619 |
| 2024-04-12 | 624 | 624 | 619 | 619 | 4,700 | 619 |
| 2024-04-11 | 622 | 623 | 620 | 620 | 3,100 | 620 |
| 2024-04-10 | 622 | 624 | 622 | 622 | 1,800 | 622 |
| 2024-04-09 | 622 | 623 | 621 | 622 | 3,500 | 622 |
| 2024-04-08 | 626 | 626 | 622 | 622 | 4,200 | 622 |
| 2024-04-05 | 623 | 625 | 620 | 623 | 10,400 | 623 |
| 2024-04-04 | 624 | 624 | 622 | 623 | 3,500 | 623 |
| 2024-04-03 | 622 | 624 | 622 | 623 | 900 | 623 |
| 2024-04-02 | 623 | 623 | 622 | 623 | 3,100 | 623 |
| 2024-04-01 | 625 | 625 | 623 | 623 | 6,200 | 623 |
| 2024-03-29 | 624 | 625 | 623 | 625 | 4,700 | 625 |
| 2024-03-28 | 624 | 625 | 622 | 624 | 8,600 | 624 |
| 2024-03-27 | 628 | 636 | 628 | 632 | 11,900 | 632 |
| 2024-03-26 | 628 | 631 | 628 | 628 | 7,200 | 628 |
| 2024-03-25 | 632 | 632 | 629 | 629 | 7,400 | 629 |
| 2024-03-22 | 630 | 632 | 629 | 632 | 7,500 | 632 |
| 2024-03-21 | 629 | 631 | 628 | 630 | 7,400 | 630 |
| 2024-03-19 | 630 | 632 | 626 | 630 | 5,700 | 630 |
| 2024-03-18 | 625 | 629 | 625 | 627 | 4,000 | 627 |
| 2024-03-15 | 623 | 628 | 623 | 626 | 3,900 | 626 |
| 2024-03-14 | 624 | 629 | 622 | 628 | 5,700 | 628 |
| 2024-03-13 | 623 | 625 | 622 | 624 | 4,400 | 624 |
| 2024-03-12 | 625 | 626 | 622 | 623 | 3,500 | 623 |
| 2024-03-11 | 624 | 627 | 622 | 624 | 5,000 | 624 |
| 2024-03-08 | 625 | 628 | 622 | 628 | 4,900 | 628 |
| 2024-03-07 | 626 | 629 | 619 | 622 | 6,600 | 622 |
| 2024-03-06 | 625 | 626 | 623 | 624 | 6,400 | 624 |
| 2024-03-05 | 629 | 629 | 619 | 625 | 15,700 | 625 |
| 2024-03-04 | 631 | 633 | 629 | 631 | 7,400 | 631 |
| 2024-03-01 | 629 | 633 | 629 | 632 | 5,500 | 632 |
| 2024-02-29 | 627 | 629 | 627 | 628 | 3,800 | 628 |
| 2024-02-28 | 628 | 630 | 627 | 627 | 4,600 | 627 |
| 2024-02-27 | 630 | 631 | 628 | 628 | 6,800 | 628 |
| 2024-02-26 | 628 | 631 | 628 | 630 | 5,400 | 630 |
| 2024-02-22 | 633 | 633 | 626 | 631 | 7,700 | 631 |
| 2024-02-21 | 628 | 630 | 627 | 628 | 3,900 | 628 |
| 2024-02-20 | 630 | 632 | 628 | 630 | 3,600 | 630 |
| 2024-02-19 | 626 | 632 | 626 | 632 | 6,200 | 632 |
| 2024-02-16 | 626 | 630 | 626 | 628 | 7,400 | 628 |
| 2024-02-15 | 631 | 633 | 627 | 630 | 6,000 | 630 |
| 2024-02-14 | 632 | 633 | 631 | 632 | 4,100 | 632 |
| 2024-02-13 | 639 | 639 | 632 | 635 | 15,500 | 635 |
| 2024-02-09 | 642 | 647 | 640 | 640 | 11,100 | 640 |
| 2024-02-08 | 642 | 645 | 641 | 642 | 4,300 | 642 |
| 2024-02-07 | 642 | 645 | 642 | 645 | 6,100 | 645 |
| 2024-02-06 | 646 | 649 | 642 | 646 | 15,900 | 646 |
| 2024-02-05 | 647 | 648 | 645 | 646 | 8,700 | 646 |
| 2024-02-02 | 650 | 654 | 647 | 647 | 15,100 | 647 |
| 2024-02-01 | 655 | 656 | 651 | 652 | 9,600 | 652 |
| 2024-01-31 | 645 | 666 | 643 | 659 | 70,600 | 659 |
| 2024-01-30 | 645 | 659 | 643 | 651 | 120,600 | 651 |
| 2024-01-29 | 701 | 701 | 695 | 697 | 4,400 | 697 |
| 2024-01-26 | 694 | 696 | 692 | 693 | 1,800 | 693 |
| 2024-01-25 | 688 | 695 | 685 | 694 | 6,800 | 694 |
| 2024-01-24 | 684 | 687 | 681 | 687 | 2,800 | 687 |
| 2024-01-23 | 686 | 688 | 678 | 678 | 4,500 | 678 |
| 2024-01-22 | 675 | 683 | 675 | 683 | 3,700 | 683 |
| 2024-01-19 | 676 | 680 | 673 | 677 | 3,300 | 677 |
| 2024-01-18 | 671 | 675 | 671 | 673 | 2,500 | 673 |
| 2024-01-17 | 673 | 674 | 671 | 671 | 1,500 | 671 |
| 2024-01-16 | 675 | 675 | 671 | 672 | 2,700 | 672 |
| 2024-01-15 | 667 | 674 | 667 | 672 | 3,700 | 672 |
| 2024-01-12 | 669 | 675 | 666 | 666 | 5,500 | 666 |
| 2024-01-11 | 668 | 673 | 668 | 669 | 6,900 | 669 |
| 2024-01-10 | 667 | 668 | 665 | 667 | 2,000 | 667 |
| 2024-01-09 | 662 | 669 | 662 | 667 | 4,500 | 667 |
| 2024-01-05 | 658 | 662 | 655 | 662 | 3,900 | 662 |
| 2024-01-04 | 640 | 657 | 640 | 653 | 7,400 | 653 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
