5974 中国工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2812412412312441,0001,240
1983-12-2712412412312366,0001,230
1983-12-2612512512312536,0001,250
1983-12-24125125123123134,0001,230
1983-12-2312512512312560,0001,250
1983-12-22125129123129104,0001,290
1983-12-21125125122122331,0001,220
1983-12-2012512512412532,0001,250
1983-12-1912312512312528,0001,250
1983-12-1712512512512546,0001,250
1983-12-161251251251254,0001,250
1983-12-1512912912412942,0001,290
1983-12-1412912912912914,0001,290
1983-12-1312412512412496,0001,240
1983-12-1212613012312351,0001,230
1983-12-0912812912612668,0001,260
1983-12-0812912912812862,0001,280
1983-12-0712913012912927,0001,290
1983-12-0613013112912936,0001,290
1983-12-0513113113013069,0001,300
1983-12-0313113213113137,0001,310
1983-12-0213213213113139,0001,310
1983-12-0113113113113139,0001,310
1983-11-3013313313013050,0001,300
1983-11-2913513513313430,0001,340
1983-11-2813613613513547,0001,350
1983-11-2613613713613617,0001,360
1983-11-2513613813613626,0001,360
1983-11-2413614013514029,0001,400
1983-11-2213614013513522,0001,350
1983-11-2114014013513550,0001,350
1983-11-1913413513413521,0001,350
1983-11-1813613613413482,0001,340
1983-11-1713613613513667,0001,360
1983-11-1613713713613646,0001,360
1983-11-1513713713613651,0001,360
1983-11-1413813813513689,0001,360
1983-11-1114014313813864,0001,380
1983-11-1014314314114128,0001,410
1983-11-0914214514114247,0001,420
1983-11-0814514514014085,0001,400
1983-11-0714614614114164,0001,410
1983-11-0514014614014636,0001,460
1983-11-0413914013813929,0001,390
1983-11-0113713813713866,0001,380
1983-10-3113713813713752,0001,370
1983-10-2913413813413832,0001,380
1983-10-28137138132132182,0001,320
1983-10-2714014113813866,0001,380
1983-10-2614414414014084,0001,400
1983-10-2514714714514641,0001,460
1983-10-2414915014814835,0001,480
1983-10-22150150149149114,0001,490
1983-10-21148150148149120,0001,490
1983-10-20149150148148147,0001,480
1983-10-19150150148148119,0001,480
1983-10-18148150147147290,0001,470
1983-10-17156156149149232,0001,490
1983-10-15156157153156479,0001,560
1983-10-141521591511531,937,0001,530
1983-10-13143152143147659,0001,470
1983-10-1214214213514058,0001,400
1983-10-11141144137143126,0001,430
1983-10-07132145132145132,0001,450
1983-10-0613513613213696,0001,360
1983-10-05135138132135123,0001,350
1983-10-04148149140140247,0001,400
1983-10-03147149145149480,0001,490
1983-10-01138149138145516,0001,450
1983-09-30135138131137216,0001,370
1983-09-29125139125139140,0001,390
1983-09-28123124121124105,0001,240
1983-09-2712412412312343,0001,230
1983-09-2612312512312453,0001,240
1983-09-2412512512312318,0001,230
1983-09-2212312512212357,0001,230
1983-09-2112212312112227,0001,220
1983-09-2012212212112139,0001,210
1983-09-1912312312112131,0001,210
1983-09-1712412412312319,0001,230
1983-09-1612312512112440,0001,240
1983-09-1412412512312342,0001,230
1983-09-1312112112112146,0001,210
1983-09-121241251211239,0001,230
1983-09-0912312412112138,0001,210
1983-09-0812212512212320,0001,230
1983-09-0712312312112143,0001,210
1983-09-0612312512312363,0001,230
1983-09-0512512512312365,0001,230
1983-09-0312512512512532,0001,250
1983-09-0212512912312361,0001,230
1983-09-0112912912412447,0001,240
1983-08-3112312912312922,0001,290
1983-08-3012012512012365,0001,230
1983-08-2912312312012014,0001,200
1983-08-2711812311812337,0001,230
1983-08-26121121116116189,0001,160
1983-08-2512312312012044,0001,200
1983-08-2412312312012097,0001,200
1983-08-2312312312312338,0001,230
1983-08-2212312512312371,0001,230
1983-08-2012312412312327,0001,230
1983-08-1912212312212341,0001,230
1983-08-18122123122122109,0001,220
1983-08-1712412512212242,0001,220
1983-08-1612612612412424,0001,240
1983-08-1512612712612716,0001,270
1983-08-121261281251259,0001,250
1983-08-1112812812312561,0001,250
1983-08-1012812912812886,0001,280
1983-08-0912812812812833,0001,280
1983-08-0812913012812883,0001,280
1983-08-0612813012812869,0001,280
1983-08-0513013112812840,0001,280
1983-08-04137137126127145,0001,270
1983-08-03140142136136172,0001,360
1983-08-02141145140140178,0001,400
1983-08-01140145140141177,0001,410
1983-07-30148150140140225,0001,400
1983-07-291581591451481,497,0001,480
1983-07-281471571471542,942,0001,540
1983-07-27140142136137923,0001,370
1983-07-26120135120135714,0001,350
1983-07-25123123119120128,0001,200
1983-07-23123123120122154,0001,220
1983-07-22120124120123129,0001,230
1983-07-2111511611511644,0001,160
1983-07-2011511511311491,0001,140
1983-07-1911311311311370,0001,130
1983-07-1811311411311345,0001,130
1983-07-1511411511311328,0001,130
1983-07-1411311411311471,0001,140
1983-07-1311411411311341,0001,130
1983-07-12113114113113120,0001,130
1983-07-0911311311311334,0001,130
1983-07-0811411411311324,0001,130
1983-07-0711311311211330,0001,130
1983-07-0611311411211242,0001,120
1983-07-0511411411311436,0001,140
1983-07-0411311411311420,0001,140
1983-07-0211211311211324,0001,130
1983-07-0111211311111246,0001,120
1983-06-3011211511111194,0001,110
1983-06-2911411411311411,0001,140
1983-06-2811411511311542,0001,150
1983-06-2711411411411417,0001,140
1983-06-2511611611311434,0001,140
1983-06-24113113112113170,0001,130
1983-06-2311311311211235,0001,120
1983-06-2211311511311522,0001,150
1983-06-2111511511311533,0001,150
1983-06-2011511511511545,0001,150
1983-06-1711411411111166,0001,110
1983-06-1611311511311332,0001,130
1983-06-1411311311311311,0001,130
1983-06-13113118111111127,0001,110
1983-06-1011411411311416,0001,140
1983-06-0911711711311344,0001,130
1983-06-0811711911711860,0001,180
1983-06-0711311911311976,0001,190
1983-06-0611311311211261,0001,120
1983-06-0411211311211253,0001,120
1983-06-03113115111112117,0001,120
1983-06-02112112110110102,0001,100
1983-06-0111311311211296,0001,120
1983-05-3111311311311357,0001,130
1983-05-3011311411311361,0001,130
1983-05-2811311411311385,0001,130
1983-05-2711311411311451,0001,140
1983-05-2611311311211228,0001,120
1983-05-2511211311211328,0001,130
1983-05-2411311311211227,0001,120
1983-05-2311211311211243,0001,120
1983-05-2011211311111366,0001,130
1983-05-1911211511111297,0001,120
1983-05-1811111511111145,0001,110
1983-05-17116116113115132,0001,150
1983-05-1611311711111793,0001,170
1983-05-1411511711311772,0001,170
1983-05-1311511511411533,0001,150
1983-05-1211511611311571,0001,150
1983-05-11111113111113102,0001,130
1983-05-10116116110111152,0001,110
1983-05-0911611611511577,0001,150
1983-05-0711611711611620,0001,160
1983-05-0611511611511637,0001,160
1983-05-0411511511511535,0001,150
1983-05-0211711711611637,0001,160
1983-04-3011811811711740,0001,170
1983-04-2811812011711836,0001,180
1983-04-27120121116117106,0001,170
1983-04-26115121115121119,0001,210
1983-04-25114115114114241,0001,140
1983-04-2311511511411444,0001,140
1983-04-2211411411311488,0001,140
1983-04-21113115113115106,0001,150
1983-04-2011711711411444,0001,140
1983-04-1911811811811816,0001,180
1983-04-1811611811311845,0001,180
1983-04-1511611911611616,0001,160
1983-04-1411512011511911,0001,190
1983-04-1311511511311562,0001,150
1983-04-1211711711311397,0001,130
1983-04-1111811811711762,0001,170
1983-04-0911911911811950,0001,190
1983-04-0811911911911945,0001,190
1983-04-0712112411811896,0001,180
1983-04-0611912011812021,0001,200
1983-04-0511711811711825,0001,180
1983-04-0412412411611672,0001,160
1983-04-0212312311911959,0001,190
1983-04-0112012011811855,0001,180
1983-03-31121125117125106,0001,250
1983-03-3012212212012079,0001,200
1983-03-2912512511611778,0001,170
1983-03-2812012011512054,0001,200
1983-03-26114115113115166,0001,150
1983-03-25117117112115149,0001,150
1983-03-24116120110112137,0001,120
1983-03-23114120114116106,0001,160
1983-03-2212112311811872,0001,180
1983-03-18125125122122106,0001,220
1983-03-1712513012512551,0001,250
1983-03-1613013012312397,0001,230
1983-03-15122126122122145,0001,220
1983-03-14127127116120203,0001,200
1983-03-1213313513013197,0001,310
1983-03-11140140135135158,0001,350
1983-03-10142143137138445,0001,380
1983-03-09137143137139842,0001,390
1983-03-08130130129130159,0001,300
1983-03-07128131128129200,0001,290
1983-03-05135135126128261,0001,280
1983-03-04131138131131434,0001,310
1983-03-031431451311311,505,0001,310
1983-03-021331431291392,670,0001,390
1983-03-011201281171281,155,0001,280
1983-02-28117120115119204,0001,190
1983-02-26114115114115125,0001,150
1983-02-25118120112113262,0001,130
1983-02-24120120110118560,0001,180
1983-02-23115123113121994,0001,210
1983-02-2211511511011363,0001,130
1983-02-2110611010511088,0001,100
1983-02-1810610710510538,0001,050
1983-02-1710910910710784,0001,070
1983-02-1611111110810987,0001,090
1983-02-1511411411011079,0001,100
1983-02-1410911310911374,0001,130
1983-02-1210911010910924,0001,090
1983-02-1011111310810861,0001,080
1983-02-09117117108108186,0001,080
1983-02-08108118105117435,0001,170
1983-02-0710510810310877,0001,080
1983-02-0510510510510529,0001,050
1983-02-04106106105105128,0001,050
1983-02-0310610810610740,0001,070
1983-02-0210610810510628,0001,060
1983-02-0110710710710712,0001,070
1983-01-3110810810510594,0001,050
1983-01-2910510810510592,0001,050
1983-01-28102104100103107,0001,030
1983-01-2710310310110144,0001,010
1983-01-2610110210110251,0001,020
1983-01-2510110110110114,0001,010
1983-01-241031031031035,0001,030
1983-01-2210410410110133,0001,010
1983-01-2110610710510520,0001,050
1983-01-2010810810510631,0001,060
1983-01-1910510810510839,0001,080
1983-01-1810510510310436,0001,040
1983-01-1710210310210323,0001,030
1983-01-1410210410110166,0001,010
1983-01-1310510510210226,0001,020
1983-01-1210510510110149,0001,010
1983-01-1110510510510526,0001,050
1983-01-1010710710610622,0001,060
1983-01-0810510810510820,0001,080
1983-01-0710510510410417,0001,040
1983-01-0610310410310316,0001,030
1983-01-0510010810010827,0001,080
1983-01-04991009910019,0001,000

分割・併合履歴 : [2013-09-26]1株→0.1株