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 |
---|---|---|---|---|---|---|
2022-05-20 | 598 | 602 | 598 | 602 | 1,100 | 602 |
2022-05-19 | 600 | 606 | 595 | 600 | 3,400 | 600 |
2022-05-18 | 605 | 607 | 604 | 605 | 2,000 | 605 |
2022-05-17 | 600 | 600 | 600 | 600 | 300 | 600 |
2022-05-16 | 607 | 607 | 599 | 599 | 2,900 | 599 |
2022-05-13 | 597 | 609 | 597 | 608 | 2,400 | 608 |
2022-05-12 | 605 | 605 | 598 | 600 | 900 | 600 |
2022-05-11 | 599 | 609 | 599 | 609 | 2,600 | 609 |
2022-05-10 | 600 | 600 | 594 | 599 | 700 | 599 |
2022-05-09 | 599 | 609 | 590 | 590 | 2,200 | 590 |
2022-05-06 | 597 | 599 | 589 | 590 | 3,400 | 590 |
2022-05-02 | 590 | 594 | 590 | 591 | 900 | 591 |
2022-04-28 | 592 | 592 | 591 | 591 | 400 | 591 |
2022-04-27 | 594 | 594 | 590 | 591 | 1,000 | 591 |
2022-04-26 | 600 | 600 | 589 | 594 | 2,400 | 594 |
2022-04-25 | 603 | 604 | 599 | 604 | 3,400 | 604 |
2022-04-22 | 594 | 600 | 592 | 600 | 1,000 | 600 |
2022-04-21 | 587 | 592 | 587 | 591 | 1,800 | 591 |
2022-04-20 | 592 | 592 | 585 | 589 | 600 | 589 |
2022-04-19 | 588 | 590 | 580 | 589 | 2,800 | 589 |
2022-04-18 | 590 | 591 | 580 | 583 | 3,100 | 583 |
2022-04-15 | 592 | 593 | 590 | 590 | 700 | 590 |
2022-04-14 | 598 | 600 | 589 | 589 | 3,500 | 589 |
2022-04-13 | 599 | 600 | 595 | 598 | 1,500 | 598 |
2022-04-12 | 605 | 605 | 591 | 600 | 2,100 | 600 |
2022-04-11 | 613 | 613 | 599 | 599 | 2,400 | 599 |
2022-04-08 | 600 | 600 | 596 | 598 | 1,500 | 598 |
2022-04-07 | 601 | 601 | 594 | 600 | 1,400 | 600 |
2022-04-06 | 600 | 604 | 599 | 600 | 3,000 | 600 |
2022-04-05 | 609 | 609 | 603 | 607 | 3,100 | 607 |
2022-04-04 | 607 | 614 | 604 | 604 | 2,000 | 604 |
2022-04-01 | 605 | 610 | 605 | 606 | 1,300 | 606 |
2022-03-31 | 611 | 622 | 607 | 610 | 1,700 | 610 |
2022-03-30 | 603 | 616 | 603 | 611 | 1,500 | 611 |
2022-03-29 | 620 | 620 | 612 | 620 | 2,200 | 620 |
2022-03-28 | 614 | 622 | 613 | 614 | 3,400 | 614 |
2022-03-25 | 635 | 635 | 621 | 621 | 4,800 | 621 |
2022-03-24 | 593 | 609 | 593 | 609 | 3,400 | 609 |
2022-03-23 | 588 | 611 | 588 | 599 | 6,100 | 599 |
2022-03-22 | 582 | 598 | 582 | 592 | 3,100 | 592 |
2022-03-18 | 582 | 590 | 582 | 589 | 2,500 | 589 |
2022-03-17 | 580 | 588 | 580 | 584 | 2,200 | 584 |
2022-03-16 | 576 | 585 | 575 | 579 | 4,200 | 579 |
2022-03-15 | 573 | 590 | 573 | 578 | 5,400 | 578 |
2022-03-14 | 579 | 588 | 579 | 582 | 3,600 | 582 |
2022-03-11 | 585 | 594 | 581 | 589 | 3,200 | 589 |
2022-03-10 | 594 | 596 | 580 | 593 | 2,500 | 593 |
2022-03-09 | 581 | 596 | 581 | 590 | 1,100 | 590 |
2022-03-08 | 603 | 603 | 566 | 580 | 29,800 | 580 |
2022-03-07 | 616 | 626 | 610 | 610 | 2,300 | 610 |
2022-03-04 | 630 | 630 | 614 | 614 | 1,900 | 614 |
2022-03-03 | 618 | 637 | 618 | 637 | 3,000 | 637 |
2022-03-02 | 621 | 621 | 615 | 621 | 1,100 | 621 |
2022-03-01 | 620 | 621 | 616 | 617 | 1,400 | 617 |
2022-02-28 | 615 | 620 | 609 | 620 | 1,700 | 620 |
2022-02-25 | 616 | 616 | 606 | 611 | 3,000 | 611 |
2022-02-24 | 594 | 605 | 594 | 604 | 10,500 | 604 |
2022-02-22 | 624 | 626 | 603 | 603 | 10,900 | 603 |
2022-02-21 | 632 | 634 | 624 | 624 | 2,200 | 624 |
2022-02-18 | 640 | 640 | 632 | 640 | 3,000 | 640 |
2022-02-17 | 617 | 701 | 611 | 642 | 51,800 | 642 |
2022-02-16 | 610 | 614 | 610 | 611 | 2,600 | 611 |
2022-02-15 | 610 | 614 | 609 | 609 | 3,700 | 609 |
2022-02-14 | 610 | 612 | 605 | 609 | 7,700 | 609 |
2022-02-10 | 613 | 615 | 609 | 611 | 5,300 | 611 |
2022-02-09 | 613 | 618 | 609 | 615 | 3,900 | 615 |
2022-02-08 | 612 | 614 | 610 | 612 | 2,400 | 612 |
2022-02-07 | 612 | 613 | 610 | 613 | 2,500 | 613 |
2022-02-04 | 614 | 616 | 610 | 612 | 2,800 | 612 |
2022-02-03 | 618 | 618 | 613 | 615 | 1,800 | 615 |
2022-02-02 | 611 | 617 | 610 | 617 | 2,500 | 617 |
2022-02-01 | 613 | 616 | 610 | 616 | 3,200 | 616 |
2022-01-31 | 618 | 618 | 611 | 615 | 1,400 | 615 |
2022-01-28 | 627 | 627 | 610 | 612 | 5,500 | 612 |
2022-01-27 | 630 | 631 | 613 | 613 | 6,200 | 613 |
2022-01-26 | 633 | 637 | 630 | 630 | 2,900 | 630 |
2022-01-25 | 654 | 655 | 636 | 639 | 3,900 | 639 |
2022-01-24 | 632 | 642 | 631 | 642 | 2,000 | 642 |
2022-01-21 | 625 | 632 | 623 | 632 | 1,700 | 632 |
2022-01-20 | 622 | 632 | 620 | 629 | 2,200 | 629 |
2022-01-19 | 625 | 632 | 623 | 623 | 3,200 | 623 |
2022-01-18 | 649 | 649 | 630 | 632 | 5,300 | 632 |
2022-01-17 | 665 | 665 | 641 | 641 | 5,100 | 641 |
2022-01-14 | 682 | 682 | 664 | 665 | 2,400 | 665 |
2022-01-13 | 688 | 699 | 677 | 679 | 9,000 | 679 |
2022-01-12 | 664 | 695 | 664 | 695 | 8,100 | 695 |
2022-01-11 | 654 | 664 | 650 | 664 | 5,500 | 664 |
2022-01-07 | 657 | 658 | 646 | 652 | 3,800 | 652 |
2022-01-06 | 646 | 660 | 643 | 657 | 12,100 | 657 |
2022-01-05 | 630 | 645 | 630 | 645 | 5,100 | 645 |
2022-01-04 | 628 | 630 | 624 | 628 | 4,200 | 628 |
分割・併合履歴 : [2013-09-26]1株→0.1株