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
2024-06-216096106076081,400608
2024-06-206086106086092,200609
2024-06-196076096076082,100608
2024-06-186126156066076,400607
2024-06-176126156106142,100614
2024-06-146136156106131,500613
2024-06-1360762660661411,200614
2024-06-126086086066061,600606
2024-06-116106106066082,700608
2024-06-1060861060460713,300607
2024-06-076086096066061,700606
2024-06-066076086076081,200608
2024-06-056076086076081,000608
2024-06-046086086076081,200608
2024-06-03606607606607900607
2024-05-316066086046051,300605
2024-05-306076076046051,200605
2024-05-296056066056052,200605
2024-05-286056086056072,200607
2024-05-276076096056084,900608
2024-05-246136136076073,700607
2024-05-236106136096132,700613
2024-05-226106106086101,100610
2024-05-216076116076082,800608
2024-05-206086106076101,500610
2024-05-176056106056101,600610
2024-05-166056096056061,300606
2024-05-156106106056056,500605
2024-05-146106136096115,600611
2024-05-136046106046073,900607
2024-05-106086086056051,700605
2024-05-096066096056061,000606
2024-05-086056106056062,300606
2024-05-076066086056053,600605
2024-05-026076086056065,100606
2024-05-016106106076073,300607
2024-04-3061161460461110,700611
2024-04-266146176146141,700614
2024-04-256176176146153,600615
2024-04-246166166136141,900614
2024-04-236126146116142,600614
2024-04-226136156116126,800612
2024-04-196156206136137,100613
2024-04-186156166156152,500615
2024-04-176166186156154,700615
2024-04-166176196176193,400619
2024-04-156176206176193,800619
2024-04-126246246196194,700619
2024-04-116226236206203,100620
2024-04-106226246226221,800622
2024-04-096226236216223,500622
2024-04-086266266226224,200622
2024-04-0562362562062310,400623
2024-04-046246246226233,500623
2024-04-03622624622623900623
2024-04-026236236226233,100623
2024-04-016256256236236,200623
2024-03-296246256236254,700625
2024-03-286246256226248,600624
2024-03-2762863662863211,900632
2024-03-266286316286287,200628
2024-03-256326326296297,400629
2024-03-226306326296327,500632
2024-03-216296316286307,400630
2024-03-196306326266305,700630
2024-03-186256296256274,000627
2024-03-156236286236263,900626
2024-03-146246296226285,700628
2024-03-136236256226244,400624
2024-03-126256266226233,500623
2024-03-116246276226245,000624
2024-03-086256286226284,900628
2024-03-076266296196226,600622
2024-03-066256266236246,400624
2024-03-0562962961962515,700625
2024-03-046316336296317,400631
2024-03-016296336296325,500632
2024-02-296276296276283,800628
2024-02-286286306276274,600627
2024-02-276306316286286,800628
2024-02-266286316286305,400630
2024-02-226336336266317,700631
2024-02-216286306276283,900628
2024-02-206306326286303,600630
2024-02-196266326266326,200632
2024-02-166266306266287,400628
2024-02-156316336276306,000630
2024-02-146326336316324,100632
2024-02-1363963963263515,500635
2024-02-0964264764064011,100640
2024-02-086426456416424,300642
2024-02-076426456426456,100645
2024-02-0664664964264615,900646
2024-02-056476486456468,700646
2024-02-0265065464764715,100647
2024-02-016556566516529,600652
2024-01-3164566664365970,600659
2024-01-30645659643651120,600651
2024-01-297017016956974,400697
2024-01-266946966926931,800693
2024-01-256886956856946,800694
2024-01-246846876816872,800687
2024-01-236866886786784,500678
2024-01-226756836756833,700683
2024-01-196766806736773,300677
2024-01-186716756716732,500673
2024-01-176736746716711,500671
2024-01-166756756716722,700672
2024-01-156676746676723,700672
2024-01-126696756666665,500666
2024-01-116686736686696,900669
2024-01-106676686656672,000667
2024-01-096626696626674,500667
2024-01-056586626556623,900662
2024-01-046406576406537,400653

分割・併合履歴 : [2013-09-26]1株→0.1株