5974 中国工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-086126146106141,400614
2022-12-076106156106154,300615
2022-12-066166176126151,900615
2022-12-05621621618619500619
2022-12-026216216206212,500621
2022-12-016216246176241,500624
2022-11-306166216166193,100619
2022-11-296226226166171,200617
2022-11-286246246106222,400622
2022-11-256196256186246,600624
2022-11-246156186146181,200618
2022-11-226156166106122,700612
2022-11-216136206136142,600614
2022-11-186136146116132,000613
2022-11-17616616613616900616
2022-11-166136166126161,600616
2022-11-156126196116171,900617
2022-11-146146206116162,900616
2022-11-116156156146141,000614
2022-11-106126206126141,800614
2022-11-096156156116122,200612
2022-11-086156166146151,300615
2022-11-076156156136131,000613
2022-11-046126186126121,400612
2022-11-02616619615619700619
2022-11-01612616612616400616
2022-10-316146156146141,600614
2022-10-286196206176181,100618
2022-10-27618622618622600622
2022-10-266166236166181,700618
2022-10-256196286106249,300624
2022-10-246126206106201,800620
2022-10-216146146096091,300609
2022-10-206256256016104,000610
2022-10-196216246136222,100622
2022-10-186106266056233,200623
2022-10-176126126106102,000610
2022-10-146146146116121,600612
2022-10-13615615613613900613
2022-10-126206206156152,400615
2022-10-116166196136192,600619
2022-10-076216216136172,400617
2022-10-066276276176237,200623
2022-10-056386386266285,700628
2022-10-046306376306313,800631
2022-10-036316336246243,400624
2022-09-306676676316418,900641
2022-09-2967667965566723,000667
2022-09-2872672671372510,600725
2022-09-277237237167174,100717
2022-09-267147297137155,000715
2022-09-227127127077125,100712
2022-09-216977076977072,300707
2022-09-207027056977023,800702
2022-09-167017046947033,500703
2022-09-157097096937034,400703
2022-09-147077107047042,800704
2022-09-137077107047102,500710
2022-09-127107107057053,100705
2022-09-097127127047072,500707
2022-09-087037137037072,400707
2022-09-077187187037035,900703
2022-09-067187187077135,900713
2022-09-056987106957106,000710
2022-09-026916996906916,700691
2022-09-0169173568868836,300688
2022-08-3170471768969133,000691
2022-08-30672766672701184,500701
2022-08-2967567865666612,100666
2022-08-266776836756772,100677
2022-08-256836836756754,500675
2022-08-246666756666751,400675
2022-08-236696696636693,500669
2022-08-226696756686702,800670
2022-08-196666696666691,300669
2022-08-18667670667670400670
2022-08-17669669665668700668
2022-08-166676676586642,300664
2022-08-156706706666671,600667
2022-08-126586616546562,000656
2022-08-106626626506581,900658
2022-08-096706706516522,800652
2022-08-086576706576702,900670
2022-08-056676676656651,700665
2022-08-046616666616631,100663
2022-08-03664664663663500663
2022-08-026706706656651,000665
2022-08-016706776636704,300670
2022-07-296576626566602,800660
2022-07-286726736626622,100662
2022-07-276886886676732,100673
2022-07-266806856806822,100682
2022-07-256806826746794,700679
2022-07-226546696506623,500662
2022-07-216526616526603,200660
2022-07-206446516416513,500651
2022-07-196416446366442,800644
2022-07-15645645643643500643
2022-07-146396456396442,300644
2022-07-13638640638639500639
2022-07-12641641638638400638
2022-07-11642642638638600638
2022-07-08632643632638900638
2022-07-076286366286311,400631
2022-07-066446456286284,700628
2022-07-056446446386421,600642
2022-07-046406406386383,400638
2022-07-01629639629639800639
2022-06-30640640628629900629
2022-06-29627637627635800635
2022-06-286286316276271,000627
2022-06-27628635628628900628
2022-06-246456456246284,200628
2022-06-236326406326401,000640
2022-06-22642642634634800634
2022-06-216336506336335,600633
2022-06-206356356206242,000624
2022-06-176356356236291,700629
2022-06-166486486356411,200641
2022-06-156406526396413,300641
2022-06-146406426406421,100642
2022-06-136456456386421,500642
2022-06-10640641635641700641
2022-06-096416426376422,300642
2022-06-086396396376372,200637
2022-06-076286386286371,500637
2022-06-066276336226303,700630
2022-06-036236256206241,500624
2022-06-026236246166221,400622
2022-06-016186226186222,900622
2022-05-316166206166201,700620
2022-05-306096166086143,700614
2022-05-27610610605606600606
2022-05-266116116036041,700604
2022-05-256106106036033,300603
2022-05-246016066006062,100606
2022-05-236026065996052,900605
2022-05-205986025986021,100602
2022-05-196006065956003,400600
2022-05-186056076046052,000605
2022-05-17600600600600300600
2022-05-166076075995992,900599
2022-05-135976095976082,400608
2022-05-12605605598600900600
2022-05-115996095996092,600609
2022-05-10600600594599700599
2022-05-095996095905902,200590
2022-05-065975995895903,400590
2022-05-02590594590591900591
2022-04-28592592591591400591
2022-04-275945945905911,000591
2022-04-266006005895942,400594
2022-04-256036045996043,400604
2022-04-225946005926001,000600
2022-04-215875925875911,800591
2022-04-20592592585589600589
2022-04-195885905805892,800589
2022-04-185905915805833,100583
2022-04-15592593590590700590
2022-04-145986005895893,500589
2022-04-135996005955981,500598
2022-04-126056055916002,100600
2022-04-116136135995992,400599
2022-04-086006005965981,500598
2022-04-076016015946001,400600
2022-04-066006045996003,000600
2022-04-056096096036073,100607
2022-04-046076146046042,000604
2022-04-016056106056061,300606
2022-03-316116226076101,700610
2022-03-306036166036111,500611
2022-03-296206206126202,200620
2022-03-286146226136143,400614
2022-03-256356356216214,800621
2022-03-245936095936093,400609
2022-03-235886115885996,100599
2022-03-225825985825923,100592
2022-03-185825905825892,500589
2022-03-175805885805842,200584
2022-03-165765855755794,200579
2022-03-155735905735785,400578
2022-03-145795885795823,600582
2022-03-115855945815893,200589
2022-03-105945965805932,500593
2022-03-095815965815901,100590
2022-03-0860360356658029,800580
2022-03-076166266106102,300610
2022-03-046306306146141,900614
2022-03-036186376186373,000637
2022-03-026216216156211,100621
2022-03-016206216166171,400617
2022-02-286156206096201,700620
2022-02-256166166066113,000611
2022-02-2459460559460410,500604
2022-02-2262462660360310,900603
2022-02-216326346246242,200624
2022-02-186406406326403,000640
2022-02-1761770161164251,800642
2022-02-166106146106112,600611
2022-02-156106146096093,700609
2022-02-146106126056097,700609
2022-02-106136156096115,300611
2022-02-096136186096153,900615
2022-02-086126146106122,400612
2022-02-076126136106132,500613
2022-02-046146166106122,800612
2022-02-036186186136151,800615
2022-02-026116176106172,500617
2022-02-016136166106163,200616
2022-01-316186186116151,400615
2022-01-286276276106125,500612
2022-01-276306316136136,200613
2022-01-266336376306302,900630
2022-01-256546556366393,900639
2022-01-246326426316422,000642
2022-01-216256326236321,700632
2022-01-206226326206292,200629
2022-01-196256326236233,200623
2022-01-186496496306325,300632
2022-01-176656656416415,100641
2022-01-146826826646652,400665
2022-01-136886996776799,000679
2022-01-126646956646958,100695
2022-01-116546646506645,500664
2022-01-076576586466523,800652
2022-01-0664666064365712,100657
2022-01-056306456306455,100645
2022-01-046286306246284,200628

分割・併合履歴 : [2013-09-26]1株→0.1株