5974 中国工業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	118	119	118	119	11,000	1,190
1984-12-27	113	113	110	113	110,000	1,130
1984-12-26	113	115	110	110	143,000	1,100
1984-12-25	118	120	113	114	27,000	1,140
1984-12-24	113	114	112	114	46,000	1,140
1984-12-22	113	114	113	113	17,000	1,130
1984-12-21	115	115	113	113	47,000	1,130
1984-12-20	117	117	113	113	96,000	1,130
1984-12-19	116	117	115	115	115,000	1,150
1984-12-18	119	119	116	117	47,000	1,170
1984-12-17	120	120	118	118	52,000	1,180
1984-12-15	120	120	120	120	11,000	1,200
1984-12-14	122	122	118	118	53,000	1,180
1984-12-13	118	120	117	117	64,000	1,170
1984-12-12	118	119	117	117	44,000	1,170
1984-12-11	117	117	117	117	21,000	1,170
1984-12-10	118	120	116	116	99,000	1,160
1984-12-07	116	116	116	116	99,000	1,160
1984-12-06	117	118	116	116	91,000	1,160
1984-12-04	120	120	118	118	50,000	1,180
1984-12-03	125	125	120	120	116,000	1,200
1984-12-01	125	125	120	120	184,000	1,200
1984-11-30	132	133	120	125	225,000	1,250
1984-11-29	131	133	129	133	267,000	1,330
1984-11-28	114	116	114	116	214,000	1,160
1984-11-27	112	113	111	112	89,000	1,120
1984-11-26	116	118	111	111	193,000	1,110
1984-11-22	118	118	116	116	49,000	1,160
1984-11-21	120	124	115	115	148,000	1,150
1984-11-20	119	120	116	120	56,000	1,200
1984-11-19	121	124	115	115	126,000	1,150
1984-11-17	124	124	115	115	120,000	1,150
1984-11-16	120	125	118	120	71,000	1,200
1984-11-15	122	124	114	120	202,000	1,200
1984-11-14	123	128	123	123	66,000	1,230
1984-11-13	129	129	120	120	130,000	1,200
1984-11-12	117	125	117	124	71,000	1,240
1984-11-09	119	122	112	113	232,000	1,130
1984-11-08	126	128	120	122	293,000	1,220
1984-11-07	124	130	124	129	261,000	1,290
1984-11-06	136	137	123	125	222,000	1,250
1984-11-05	148	149	135	138	723,000	1,380
1984-11-02	144	153	141	143	3,444,000	1,430
1984-11-01	134	145	129	145	2,369,000	1,450
1984-10-31	131	144	120	129	2,996,000	1,290
1984-10-30	115	135	106	131	2,580,000	1,310
1984-10-29	110	110	105	105	179,000	1,050
1984-10-27	84	85	84	85	142,000	850
1984-10-26	82	83	82	83	11,000	830
1984-10-25	81	82	80	82	32,000	820
1984-10-24	81	81	80	81	40,000	810
1984-10-23	80	81	80	81	12,000	810
1984-10-22	80	81	80	80	26,000	800
1984-10-20	80	80	80	80	31,000	800
1984-10-19	77	78	76	77	23,000	770
1984-10-18	78	79	77	77	44,000	770
1984-10-17	78	78	78	78	49,000	780
1984-10-16	78	78	76	78	31,000	780
1984-10-15	78	78	78	78	16,000	780
1984-10-12	78	80	78	78	35,000	780
1984-10-11	81	81	80	80	8,000	800
1984-10-09	81	81	80	80	83,000	800
1984-10-08	82	82	81	81	28,000	810
1984-10-05	81	81	81	81	22,000	810
1984-10-04	82	82	81	81	13,000	810
1984-10-03	82	82	82	82	17,000	820
1984-10-02	84	84	81	82	26,000	820
1984-10-01	81	81	81	81	27,000	810
1984-09-29	80	81	80	81	22,000	810
1984-09-28	82	82	81	81	56,000	810
1984-09-27	83	85	82	82	18,000	820
1984-09-26	85	85	82	82	26,000	820
1984-09-25	81	81	81	81	16,000	810
1984-09-22	81	82	81	82	29,000	820
1984-09-21	82	83	81	81	56,000	810
1984-09-20	82	82	82	82	23,000	820
1984-09-19	82	82	81	81	47,000	810
1984-09-18	82	82	82	82	43,000	820
1984-09-17	82	83	82	82	27,000	820
1984-09-14	82	82	82	82	50,000	820
1984-09-13	82	82	82	82	27,000	820
1984-09-12	83	83	82	82	31,000	820
1984-09-11	82	82	82	82	55,000	820
1984-09-07	83	83	82	82	43,000	820
1984-09-06	83	83	82	82	15,000	820
1984-09-05	82	85	82	82	48,000	820
1984-09-04	83	83	82	82	15,000	820
1984-09-03	85	85	83	83	25,000	830
1984-09-01	83	83	83	83	16,000	830
1984-08-31	83	83	82	82	36,000	820
1984-08-28	83	84	82	84	7,000	840
1984-08-27	85	85	80	85	36,000	850
1984-08-25	82	83	82	82	25,000	820
1984-08-24	82	82	82	82	13,000	820
1984-08-23	82	82	82	82	47,000	820
1984-08-22	80	82	80	82	33,000	820
1984-08-21	80	83	80	81	26,000	810
1984-08-17	80	84	80	84	24,000	840
1984-08-15	84	85	84	84	45,000	840
1984-08-14	80	85	80	85	54,000	850
1984-08-13	80	80	80	80	8,000	800
1984-08-10	80	80	80	80	64,000	800
1984-08-09	81	81	80	80	13,000	800
1984-08-08	81	83	80	80	51,000	800
1984-08-07	81	83	80	81	41,000	810
1984-08-06	84	84	83	84	25,000	840
1984-08-04	85	85	85	85	34,000	850
1984-08-03	81	81	80	80	66,000	800
1984-08-02	81	87	81	81	184,000	810
1984-08-01	86	86	83	83	143,000	830
1984-07-31	88	88	86	87	91,000	870
1984-07-30	90	90	86	88	186,000	880
1984-07-28	90	92	86	86	566,000	860
1984-07-27	90	91	83	83	1,287,000	830
1984-07-26	99	100	66	66	280,000	660
1984-07-25	107	107	106	106	18,000	1,060
1984-07-24	111	111	109	109	57,000	1,090
1984-07-23	111	111	111	111	18,000	1,110
1984-07-21	112	112	112	112	20,000	1,120
1984-07-20	113	113	112	112	25,000	1,120
1984-07-19	113	113	112	113	20,000	1,130
1984-07-18	113	113	113	113	4,000	1,130
1984-07-17	113	113	113	113	50,000	1,130
1984-07-16	113	113	113	113	33,000	1,130
1984-07-13	118	118	113	113	20,000	1,130
1984-07-12	114	117	113	117	39,000	1,170
1984-07-11	117	117	113	113	52,000	1,130
1984-07-10	118	120	118	118	24,000	1,180
1984-07-09	116	118	116	118	16,000	1,180
1984-07-07	118	118	115	116	61,000	1,160
1984-07-06	114	115	113	115	141,000	1,150
1984-07-05	114	114	114	114	16,000	1,140
1984-07-03	116	116	115	115	29,000	1,150
1984-07-02	117	117	116	116	18,000	1,160
1984-06-30	115	116	115	116	7,000	1,160
1984-06-29	115	115	115	115	13,000	1,150
1984-06-28	115	118	115	118	14,000	1,180
1984-06-27	114	118	113	118	45,000	1,180
1984-06-26	116	116	115	115	21,000	1,150
1984-06-25	116	116	116	116	11,000	1,160
1984-06-23	115	120	115	120	2,000	1,200
1984-06-22	113	114	113	114	17,000	1,140
1984-06-21	115	120	113	113	64,000	1,130
1984-06-20	115	115	110	115	48,000	1,150
1984-06-19	115	118	115	117	35,000	1,170
1984-06-18	119	119	117	117	17,000	1,170
1984-06-16	118	118	118	118	3,000	1,180
1984-06-15	117	118	117	117	34,000	1,170
1984-06-14	118	120	117	120	23,000	1,200
1984-06-13	119	119	117	117	16,000	1,170
1984-06-12	119	120	117	117	27,000	1,170
1984-06-11	120	120	118	118	42,000	1,180
1984-06-08	120	120	119	120	42,000	1,200
1984-06-07	119	120	119	119	25,000	1,190
1984-06-06	120	120	119	119	36,000	1,190
1984-06-05	120	120	118	120	39,000	1,200
1984-06-02	120	120	120	120	4,000	1,200
1984-06-01	120	120	119	119	22,000	1,190
1984-05-31	120	120	120	120	22,000	1,200
1984-05-30	120	120	120	120	17,000	1,200
1984-05-29	119	120	119	120	24,000	1,200
1984-05-28	122	122	120	120	14,000	1,200
1984-05-26	120	122	119	122	30,000	1,220
1984-05-25	120	123	120	123	15,000	1,230
1984-05-24	120	123	120	123	7,000	1,230
1984-05-23	124	125	120	120	37,000	1,200
1984-05-22	125	125	124	125	57,000	1,250
1984-05-21	125	125	123	125	102,000	1,250
1984-05-19	121	125	120	125	49,000	1,250
1984-05-18	120	121	120	121	43,000	1,210
1984-05-17	129	129	125	125	29,000	1,250
1984-05-16	125	130	122	129	61,000	1,290
1984-05-15	125	125	125	125	37,000	1,250
1984-05-14	132	132	128	128	86,000	1,280
1984-05-11	127	134	127	128	259,000	1,280
1984-05-10	123	127	122	125	80,000	1,250
1984-05-09	120	122	120	122	58,000	1,220
1984-05-08	119	120	119	120	54,000	1,200
1984-05-07	118	120	118	118	38,000	1,180
1984-05-04	116	118	115	117	18,000	1,170
1984-05-02	116	116	115	115	34,000	1,150
1984-05-01	115	116	115	116	34,000	1,160
1984-04-28	115	115	115	115	26,000	1,150
1984-04-27	117	117	117	117	12,000	1,170
1984-04-26	118	118	117	118	16,000	1,180
1984-04-25	120	120	118	118	74,000	1,180
1984-04-24	115	119	115	119	33,000	1,190
1984-04-23	119	120	115	115	34,000	1,150
1984-04-21	118	118	118	118	11,000	1,180
1984-04-20	118	119	118	118	55,000	1,180
1984-04-19	115	118	115	118	27,000	1,180
1984-04-18	115	118	115	115	19,000	1,150
1984-04-17	116	116	115	115	31,000	1,150
1984-04-16	114	119	113	119	19,000	1,190
1984-04-13	112	113	112	113	36,000	1,130
1984-04-12	112	120	112	120	52,000	1,200
1984-04-11	112	112	112	112	78,000	1,120
1984-04-10	112	112	111	112	67,000	1,120
1984-04-09	112	113	110	111	38,000	1,110
1984-04-07	113	113	110	110	89,000	1,100
1984-04-06	114	114	113	113	45,000	1,130
1984-04-05	115	115	114	114	29,000	1,140
1984-04-04	115	117	115	115	28,000	1,150
1984-04-03	119	119	115	115	13,000	1,150
1984-04-02	115	119	115	119	36,000	1,190
1984-03-31	115	115	115	115	9,000	1,150
1984-03-30	116	117	115	116	33,000	1,160
1984-03-29	115	115	115	115	24,000	1,150
1984-03-28	115	115	115	115	10,000	1,150
1984-03-27	114	115	113	113	78,000	1,130
1984-03-26	115	121	114	115	37,000	1,150
1984-03-24	114	117	114	117	21,000	1,170
1984-03-23	113	113	113	113	20,000	1,130
1984-03-22	113	115	113	113	38,000	1,130
1984-03-21	114	114	113	113	74,000	1,130
1984-03-19	114	115	114	115	32,000	1,150
1984-03-17	114	114	114	114	51,000	1,140
1984-03-16	114	114	114	114	55,000	1,140
1984-03-15	114	114	114	114	26,000	1,140
1984-03-14	117	117	113	114	89,000	1,140
1984-03-13	113	115	113	113	78,000	1,130
1984-03-12	115	118	113	113	64,000	1,130
1984-03-09	116	116	115	115	68,000	1,150
1984-03-08	117	118	115	116	46,000	1,160
1984-03-07	120	120	116	118	105,000	1,180
1984-03-06	120	121	120	120	62,000	1,200
1984-03-05	122	122	120	120	39,000	1,200
1984-03-03	121	123	120	120	54,000	1,200
1984-03-01	122	122	122	122	29,000	1,220
1984-02-29	122	122	122	122	23,000	1,220
1984-02-28	124	124	122	122	78,000	1,220
1984-02-27	125	125	124	124	30,000	1,240
1984-02-24	125	126	123	123	23,000	1,230
1984-02-23	123	125	123	123	36,000	1,230
1984-02-22	128	128	127	127	36,000	1,270
1984-02-21	124	125	120	125	99,000	1,250
1984-02-20	125	125	125	125	7,000	1,250
1984-02-18	127	127	125	125	29,000	1,250
1984-02-17	126	127	126	126	48,000	1,260
1984-02-16	129	129	126	126	12,000	1,260
1984-02-15	126	128	126	126	22,000	1,260
1984-02-14	126	126	126	126	11,000	1,260
1984-02-13	126	128	125	125	69,000	1,250
1984-02-10	123	128	123	125	64,000	1,250
1984-02-09	125	125	122	123	97,000	1,230
1984-02-08	126	127	120	125	299,000	1,250
1984-02-07	129	129	128	128	14,000	1,280
1984-02-06	130	132	128	130	55,000	1,300
1984-02-04	130	131	130	130	29,000	1,300
1984-02-03	132	132	132	132	5,000	1,320
1984-02-02	133	133	132	132	44,000	1,320
1984-02-01	135	135	132	135	44,000	1,350
1984-01-31	133	136	133	136	28,000	1,360
1984-01-30	136	136	134	134	40,000	1,340
1984-01-28	141	141	139	139	58,000	1,390
1984-01-27	138	142	138	141	125,000	1,410
1984-01-26	133	140	133	136	136,000	1,360
1984-01-25	130	133	130	132	61,000	1,320
1984-01-24	131	131	128	130	33,000	1,300
1984-01-23	130	132	130	130	37,000	1,300
1984-01-21	130	131	130	130	20,000	1,300
1984-01-20	135	135	132	132	33,000	1,320
1984-01-19	135	135	135	135	31,000	1,350
1984-01-18	136	136	133	135	47,000	1,350
1984-01-17	131	135	131	135	59,000	1,350
1984-01-13	130	130	128	129	121,000	1,290
1984-01-12	130	131	128	128	76,000	1,280
1984-01-10	130	135	130	130	46,000	1,300
1984-01-09	131	131	130	130	43,000	1,300
1984-01-07	129	130	129	130	37,000	1,300
1984-01-06	126	128	125	128	52,000	1,280
1984-01-05	129	129	125	126	50,000	1,260
1984-01-04	124	129	123	125	16,000	1,250

分割・併合履歴： [2013-09-26]1株→0.1株