5974 中国工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-086716716616656,700665
2021-12-076616706616704,300670
2021-12-066696696596612,100661
2021-12-036606656556653,000665
2021-12-026656666586604,000660
2021-12-016756756636657,000665
2021-11-306806856776805,300680
2021-11-2967968467767711,800677
2021-11-2672072368069818,800698
2021-11-2576276272072514,900725
2021-11-2476077773374741,500747
2021-11-22688782687744224,700744
2021-11-196846896786825,000682
2021-11-186946946836846,900684
2021-11-176986996936944,200694
2021-11-166996996956983,500698
2021-11-156946996946964,800696
2021-11-126927016926973,700697
2021-11-1170572269569713,800697
2021-11-1075175567870860,300708
2021-11-097647687527536,300753
2021-11-087667707617642,300764
2021-11-057637707637691,300769
2021-11-047627687627681,500768
2021-11-027657657617623,200762
2021-11-017727797667677,700767
2021-10-297797797717711,100771
2021-10-287747797687794,200779
2021-10-27782782774774800774
2021-10-267807897797823,500782
2021-10-257897897807804,500780
2021-10-22780791780786900786
2021-10-217857857807802,200780
2021-10-207867927857852,000785
2021-10-197887887867861,400786
2021-10-187927927807912,300791
2021-10-157707897687896,100789
2021-10-147687737687701,800770
2021-10-137777797687685,000768
2021-10-1280580576677915,000779
2021-10-1181081279280114,900801
2021-10-088158218108102,700810
2021-10-078208258158152,600815
2021-10-068228308118203,400820
2021-10-058118378008219,000821
2021-10-048438518118289,100828
2021-10-018508718458458,800845
2021-09-3087089585686032,000860
2021-09-2980387580386549,600865
2021-09-2883884883684819,800848
2021-09-278348368308355,200835
2021-09-248378378258277,700827
2021-09-228248258218243,100824
2021-09-218208248158236,200823
2021-09-1782683482082310,900823
2021-09-168408408308383,500838
2021-09-1583184383184014,300840
2021-09-148318358288336,100833
2021-09-138258328248316,500831
2021-09-108258268208215,900821
2021-09-098168258128257,000825
2021-09-088158228148143,800814
2021-09-078258258168173,200817
2021-09-068218328178246,600824
2021-09-038178308178218,100821
2021-09-028198198098172,700817
2021-09-018078208078202,500820
2021-08-318058198028024,900802
2021-08-307918087918064,800806
2021-08-278028147917917,500791
2021-08-2681383681281214,900812
2021-08-2580983778780827,200808
2021-08-247888017867985,400798
2021-08-237867927807923,300792
2021-08-207877897797792,900779
2021-08-197887887807801,700780
2021-08-187777847777831,700783
2021-08-177887887757824,100782
2021-08-167897897807812,000781
2021-08-137867907837832,000783
2021-08-127857927837862,500786
2021-08-117927927807858,500785
2021-08-107948027907935,100793
2021-08-067927977877944,200794
2021-08-057907977907932,000793
2021-08-047917957907901,500790
2021-08-037947997937931,800793
2021-08-027947987937983,500798
2021-07-308038057927973,400797
2021-07-298008047988042,500804
2021-07-288048047927983,100798
2021-07-2779180378480311,200803
2021-07-267937997917911,900791
2021-07-217917967887925,300792
2021-07-2076578876577815,700778
2021-07-1978879276977517,700775
2021-07-167998037917928,300792
2021-07-158088087927978,300797
2021-07-148038098038066,000806
2021-07-138048178048046,400804
2021-07-128158158028077,700807
2021-07-0979981479381410,600814
2021-07-0880680979280612,200806
2021-07-0781381780680715,200807
2021-07-068188228138134,700813
2021-07-058198248138145,800814
2021-07-028128248088195,500819
2021-07-0181881980281214,900812
2021-06-308408408138169,300816
2021-06-2984784983483511,300835
2021-06-288588598468503,000850
2021-06-258528558438455,700845
2021-06-248518518388445,400844
2021-06-238508528418474,100847
2021-06-228408578408484,000848
2021-06-218408428288408,700840
2021-06-1888688984584520,800845
2021-06-178878938778898,100889
2021-06-1686289685888920,100889
2021-06-1583387783386325,900863
2021-06-1481284581284020,400840
2021-06-118298298158203,400820
2021-06-108198248168223,800822
2021-06-098218218088195,200819
2021-06-0882084781981912,800819
2021-06-078298308148247,100824
2021-06-048318318208244,400824
2021-06-0382484081383210,800832
2021-06-028148178028096,500809
2021-06-0182583179980923,600809
2021-05-3181084779182390,200823
2021-05-2878779675875823,500758
2021-05-2779779978378611,600786
2021-05-268118117977978,700797
2021-05-258128128028056,600805
2021-05-248108148028049,600804
2021-05-218308308148157,600815
2021-05-208268308228274,400827
2021-05-198258318198269,700826
2021-05-188208258188237,000823
2021-05-1786286681181821,700818
2021-05-1486390285586126,400861
2021-05-1387488986386315,500863
2021-05-1292492787088429,900884
2021-05-1193893891992214,600922
2021-05-1094297893194132,000941
2021-05-0793194392593811,700938
2021-05-0691694491593124,800931
2021-04-309139209109107,800910
2021-04-289189289149188,100918
2021-04-2791095590992854,600928
2021-04-269159169109123,400912
2021-04-239179189119175,600917
2021-04-229119249119184,300918
2021-04-2192892890791013,500910
2021-04-2091694091092817,200928
2021-04-199209259169216,500921
2021-04-169289289139187,200918
2021-04-1591093290892822,400928
2021-04-149119159049107,100910
2021-04-139129199049127,800912
2021-04-129199199059107,300910
2021-04-099099159059126,000912
2021-04-0891592090490412,400904
2021-04-0790392290391510,700915
2021-04-0693693790290526,000905
2021-04-0591894890994049,900940
2021-04-0290090589189916,300899
2021-04-0191292489289913,000899
2021-03-319179179049147,000914
2021-03-3090091989391312,400913
2021-03-2990391489890212,400902
2021-03-2689491688790012,800900
2021-03-258858958778859,300885
2021-03-2490390387688519,900885
2021-03-2390992190490914,800909
2021-03-2289991488890317,400903
2021-03-1990190889290313,100903
2021-03-1890991490390312,900903
2021-03-1793193190191113,300911
2021-03-1693593991192026,700920
2021-03-1593093991793141,300931
2021-03-1288091486390041,900900
2021-03-1182988182788029,800880
2021-03-108318398158308,500830
2021-03-0981084080383020,400830
2021-03-0880682480181120,800811
2021-03-0581981977779941,200799
2021-03-0481882680481929,300819
2021-03-0384584582082322,700823
2021-03-0284886884484513,900845
2021-03-0185086583385329,900853
2021-02-2686587585085724,600857
2021-02-2588689286787024,300870
2021-02-2490890887287234,000872
2021-02-2286591686591538,500915
2021-02-1987989385886428,700864
2021-02-1891892087589449,000894
2021-02-17899947899920104,700920
2021-02-1689291087489859,900898
2021-02-1589992389089246,300892
2021-02-1292093389089982,400899
2021-02-1093995091193368,100933
2021-02-099651,030942952247,500952
2021-02-0894495693294033,600940
2021-02-0596796994394339,700943
2021-02-0496298294395343,100953
2021-02-031,0001,020952952117,200952
2021-02-029611,003946989103,600989
2021-02-0193095692093546,500935
2021-01-299801,016912932113,800932
2021-01-2897599096797078,200970
2021-01-271,0201,0309941,00568,0001,005
2021-01-261,0321,0491,0131,01380,1001,013
2021-01-251,0651,0991,0451,050101,5001,050
2021-01-221,0351,1201,0241,080289,7001,080
2021-01-211,0641,1081,0251,041303,4001,041
2021-01-201,1851,1981,0821,090823,6001,090
2021-01-191,0771,1411,0521,141935,5001,141
2021-01-189661,014954991244,000991
2021-01-151,0111,033961966226,400966
2021-01-141,0131,0539951,010309,9001,010
2021-01-131,0921,1491,0351,045454,7001,045
2021-01-121,1691,1711,0621,062607,3001,062
2021-01-081,1251,2291,1041,1711,212,6001,171
2021-01-071,1281,1521,0511,084884,1001,084
2021-01-069741,1989701,0601,724,4001,060
2021-01-059011,0548861,0041,282,1001,004
2021-01-04950964883904249,300904

分割・併合履歴 : [2013-09-26]1株→0.1株