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
2022-05-205986025986021,100602
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