5974 中国工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-10-02	717	721	705	708	7,800	708
2023-09-29	718	722	711	721	6,900	721
2023-09-28	716	728	713	718	26,900	718
2023-09-27	741	762	741	761	27,200	761
2023-09-26	737	741	735	740	18,800	740
2023-09-25	737	737	735	735	7,600	735
2023-09-22	734	737	732	737	6,500	737
2023-09-21	737	737	734	734	2,700	734
2023-09-20	736	737	733	737	5,900	737
2023-09-19	737	737	734	735	6,400	735
2023-09-15	737	737	732	737	13,500	737
2023-09-14	735	737	733	737	2,300	737
2023-09-13	735	737	731	737	7,900	737
2023-09-12	735	735	730	735	5,800	735
2023-09-11	731	735	731	735	8,500	735
2023-09-08	734	735	733	735	2,700	735
2023-09-07	736	736	734	736	3,200	736
2023-09-06	734	736	730	736	4,800	736
2023-09-05	735	735	730	735	6,300	735
2023-09-04	734	739	730	735	8,000	735
2023-09-01	725	727	719	727	4,700	727
2023-08-31	720	724	716	724	7,000	724
2023-08-30	714	726	712	720	5,700	720
2023-08-29	709	714	705	714	5,500	714
2023-08-28	714	714	710	710	3,300	710
2023-08-25	714	714	708	709	4,000	709
2023-08-24	712	712	707	707	4,800	707
2023-08-23	707	709	704	705	5,000	705
2023-08-22	712	712	706	707	3,500	707
2023-08-21	708	712	708	711	2,900	711
2023-08-18	711	713	708	708	2,700	708
2023-08-17	714	715	706	715	4,000	715
2023-08-16	710	715	709	715	3,200	715
2023-08-15	717	719	709	712	6,000	712
2023-08-14	725	726	710	717	12,400	717
2023-08-10	729	735	728	735	7,500	735
2023-08-09	730	730	723	723	5,000	723
2023-08-08	731	733	730	730	1,100	730
2023-08-07	730	732	730	731	700	731
2023-08-04	728	730	726	728	1,800	728
2023-08-03	730	731	728	729	2,100	729
2023-08-02	733	733	730	732	4,500	732
2023-08-01	733	733	730	730	2,400	730
2023-07-31	734	734	732	733	1,800	733
2023-07-28	733	734	731	732	3,100	732
2023-07-27	730	733	730	733	1,100	733
2023-07-26	730	730	728	730	1,500	730
2023-07-25	735	735	731	733	3,600	733
2023-07-24	733	735	726	735	6,300	735
2023-07-21	732	732	729	731	1,600	731
2023-07-20	734	734	730	731	2,500	731
2023-07-19	739	739	731	731	1,700	731
2023-07-18	731	737	731	733	800	733
2023-07-14	735	735	729	731	4,500	731
2023-07-13	736	738	730	732	1,700	732
2023-07-12	736	738	734	736	800	736
2023-07-11	739	739	733	733	3,500	733
2023-07-10	739	739	736	739	1,500	739
2023-07-07	733	737	733	735	4,100	735
2023-07-06	748	748	739	740	2,800	740
2023-07-05	737	747	737	745	4,300	745
2023-07-04	745	745	736	745	3,500	745
2023-07-03	732	739	732	736	2,900	736
2023-06-30	726	730	726	730	1,700	730
2023-06-29	733	733	730	730	2,400	730
2023-06-28	730	730	725	725	6,100	725
2023-06-27	734	734	729	729	1,200	729
2023-06-26	733	734	730	734	1,400	734
2023-06-23	739	739	732	733	5,400	733
2023-06-22	738	738	732	737	5,400	737
2023-06-21	726	734	726	730	7,200	730
2023-06-20	730	731	728	731	3,300	731
2023-06-19	740	740	728	730	11,600	730
2023-06-16	730	740	729	740	8,200	740
2023-06-15	733	740	730	732	9,500	732
2023-06-14	742	742	732	736	8,100	736
2023-06-13	742	755	740	740	12,200	740
2023-06-12	754	765	739	743	18,200	743
2023-06-09	747	751	733	739	11,800	739
2023-06-08	776	781	748	748	39,900	748
2023-06-07	810	914	765	765	314,000	765
2023-06-06	717	796	713	780	113,600	780
2023-06-05	730	751	718	718	29,300	718
2023-06-02	708	720	703	709	11,100	709
2023-06-01	714	724	701	711	15,200	711
2023-05-31	778	778	711	718	77,500	718
2023-05-30	709	828	683	764	244,300	764
2023-05-29	717	719	705	708	3,400	708
2023-05-26	725	725	707	717	5,600	717
2023-05-25	727	727	711	725	6,200	725
2023-05-24	708	718	708	718	1,900	718
2023-05-23	730	730	710	711	5,400	711
2023-05-22	728	731	724	730	5,800	730
2023-05-19	727	727	713	715	4,800	715
2023-05-18	717	730	717	727	9,600	727
2023-05-17	718	731	706	731	25,400	731
2023-05-16	675	718	675	718	9,200	718
2023-05-15	671	680	671	675	3,800	675
2023-05-12	674	674	668	673	3,600	673
2023-05-11	685	686	675	675	3,400	675
2023-05-10	689	690	684	685	1,600	685
2023-05-09	687	689	681	689	2,500	689
2023-05-08	680	688	679	687	1,300	687
2023-05-02	677	682	674	679	1,200	679
2023-05-01	673	676	668	670	2,400	670
2023-04-28	674	674	664	668	1,900	668
2023-04-27	672	676	672	674	1,000	674
2023-04-26	677	677	671	674	2,300	674
2023-04-25	685	685	663	677	7,100	677
2023-04-24	684	684	679	684	2,900	684
2023-04-21	677	679	675	679	1,100	679
2023-04-20	675	680	675	676	1,600	676
2023-04-19	679	681	675	675	2,200	675
2023-04-18	674	680	674	679	1,700	679
2023-04-17	672	686	672	674	5,500	674
2023-04-14	670	671	670	670	700	670
2023-04-13	664	670	664	670	1,800	670
2023-04-12	669	669	669	669	1,000	669
2023-04-11	678	678	664	669	5,500	669
2023-04-10	675	678	665	678	2,600	678
2023-04-07	684	684	668	678	4,000	678
2023-04-06	700	700	681	681	6,600	681
2023-04-05	694	700	680	683	8,700	683
2023-04-04	685	685	664	677	17,200	677
2023-04-03	663	745	663	699	51,200	699
2023-03-31	652	658	651	653	3,900	653
2023-03-30	654	654	648	652	1,800	652
2023-03-29	657	657	652	655	1,700	655
2023-03-28	653	656	651	651	1,700	651
2023-03-27	657	659	650	653	3,100	653
2023-03-24	661	661	655	656	2,500	656
2023-03-23	644	656	643	656	1,800	656
2023-03-22	650	650	648	648	500	648
2023-03-20	651	652	647	647	1,100	647
2023-03-17	654	656	653	656	1,200	656
2023-03-16	648	655	645	655	1,800	655
2023-03-15	653	655	652	653	1,600	653
2023-03-14	654	657	653	653	6,600	653
2023-03-13	657	657	652	654	4,800	654
2023-03-10	662	663	661	661	2,100	661
2023-03-09	661	662	661	662	400	662
2023-03-08	663	664	662	662	2,400	662
2023-03-07	660	664	660	664	2,300	664
2023-03-06	660	664	660	662	3,400	662
2023-03-03	660	660	658	659	1,200	659
2023-03-02	663	663	656	660	1,300	660
2023-03-01	657	658	655	656	2,300	656
2023-02-28	658	660	656	657	6,200	657
2023-02-27	659	659	656	658	1,100	658
2023-02-24	669	669	660	660	3,100	660
2023-02-22	658	660	651	660	2,300	660
2023-02-21	652	660	651	660	2,200	660
2023-02-20	649	652	648	652	1,600	652
2023-02-17	651	652	649	651	800	651
2023-02-16	650	653	649	650	1,800	650
2023-02-15	637	652	637	652	3,400	652
2023-02-14	637	639	636	636	1,300	636
2023-02-13	639	641	634	634	7,200	634
2023-02-10	632	633	630	632	1,700	632
2023-02-09	632	632	630	632	700	632
2023-02-08	627	630	627	630	700	630
2023-02-07	626	629	626	626	600	626
2023-02-06	631	631	625	625	1,500	625
2023-02-03	631	631	627	627	300	627
2023-02-02	631	631	628	628	800	628
2023-02-01	629	632	628	632	1,700	632
2023-01-31	629	629	627	627	400	627
2023-01-30	626	629	626	629	1,100	629
2023-01-27	628	628	626	626	600	626
2023-01-26	628	628	621	625	1,500	625
2023-01-25	628	630	628	628	2,700	628
2023-01-24	631	633	611	624	7,900	624
2023-01-23	626	632	626	626	1,300	626
2023-01-20	626	628	623	626	1,000	626
2023-01-19	624	631	622	631	900	631
2023-01-18	628	632	620	623	3,000	623
2023-01-17	622	628	622	628	2,700	628
2023-01-16	630	631	629	629	2,800	629
2023-01-13	637	637	635	635	400	635
2023-01-12	639	642	638	638	2,400	638
2023-01-11	636	637	634	636	700	636
2023-01-10	637	638	635	638	900	638
2023-01-06	635	636	632	636	800	636
2023-01-05	636	639	625	635	3,100	635
2023-01-04	638	644	636	638	1,800	638

分割・併合履歴： [2013-09-26]1株→0.1株