5974 中国工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2817317317117136,0001,710
1985-12-2717417417117127,0001,710
1985-12-2617317517017553,0001,750
1985-12-2517617717017093,0001,700
1985-12-2417817917617657,0001,760
1985-12-2318018017517965,0001,790
1985-12-2117817817817836,0001,780
1985-12-2017917917817840,0001,780
1985-12-19179180178178102,0001,780
1985-12-1817918017817859,0001,780
1985-12-1718018217817971,0001,790
1985-12-1617918017817854,0001,780
1985-12-1317818017817856,0001,780
1985-12-1217918317818197,0001,810
1985-12-1118018317717859,0001,780
1985-12-10182182177178140,0001,780
1985-12-09179186177177168,0001,770
1985-12-0717617617517617,0001,760
1985-12-0618018017517528,0001,750
1985-12-05177180170173129,0001,730
1985-12-04184184176180130,0001,800
1985-12-03187187184184243,0001,840
1985-12-02188188185187223,0001,870
1985-11-30180187179182227,0001,820
1985-11-29175180175180102,0001,800
1985-11-2817517717517552,0001,750
1985-11-2717517617317593,0001,750
1985-11-2617617717417445,0001,740
1985-11-2517217717217655,0001,760
1985-11-22175178172172181,0001,720
1985-11-2118018017517687,0001,760
1985-11-20182182174180234,0001,800
1985-11-19191191181181925,0001,810
1985-11-18168192168192727,0001,920
1985-11-1616516816316837,0001,680
1985-11-1516516816316864,0001,680
1985-11-1416616816516556,0001,650
1985-11-1316516516416591,0001,650
1985-11-1216416716416548,0001,650
1985-11-1116716716416440,0001,640
1985-11-0816416916416852,0001,680
1985-11-0716416516416424,0001,640
1985-11-0616516516316343,0001,630
1985-11-05165170161164102,0001,640
1985-11-0116616616516541,0001,650
1985-10-3116616816516554,0001,650
1985-10-3016817016616743,0001,670
1985-10-2916617016617046,0001,700
1985-10-2817117516616643,0001,660
1985-10-2616717016717010,0001,700
1985-10-2517017016716756,0001,670
1985-10-2417017417017076,0001,700
1985-10-23179179174174161,0001,740
1985-10-22180180171179303,0001,790
1985-10-2116817516517582,0001,750
1985-10-1916716816316552,0001,650
1985-10-18165165160160105,0001,600
1985-10-1716116316016046,0001,600
1985-10-16165165160160115,0001,600
1985-10-1516516516516537,0001,650
1985-10-1416916916516657,0001,660
1985-10-1116917016516549,0001,650
1985-10-09170170165165126,0001,650
1985-10-08173173170170194,0001,700
1985-10-07177178170170201,0001,700
1985-10-05180182176180639,0001,800
1985-10-041701801701791,083,0001,790
1985-10-03163167160167263,0001,670
1985-10-02160160155160196,0001,600
1985-10-01153159153155156,0001,550
1985-09-3015415515015034,0001,500
1985-09-2815415414914938,0001,490
1985-09-2715015314814852,0001,480
1985-09-2614815014814848,0001,480
1985-09-25150150148148110,0001,480
1985-09-2415215315015148,0001,510
1985-09-2115315515115345,0001,530
1985-09-2014815414815376,0001,530
1985-09-1915015214915045,0001,500
1985-09-18150151147151117,0001,510
1985-09-1715015014714892,0001,480
1985-09-1315215215115177,0001,510
1985-09-1215015415015277,0001,520
1985-09-1115215215015062,0001,500
1985-09-1015415415015150,0001,510
1985-09-0915615615315345,0001,530
1985-09-0715315315315320,0001,530
1985-09-0615515515315336,0001,530
1985-09-0515915915315389,0001,530
1985-09-0415815915515630,0001,560
1985-09-0315916015515946,0001,590
1985-09-0215916015215543,0001,550
1985-08-3115515915415541,0001,550
1985-08-3015715715615633,0001,560
1985-08-2915615715615632,0001,560
1985-08-2815815915515632,0001,560
1985-08-2715916015515594,0001,550
1985-08-2615816015316052,0001,600
1985-08-2415515815515840,0001,580
1985-08-2315515615215545,0001,550
1985-08-2215315615215279,0001,520
1985-08-2115115515115576,0001,550
1985-08-2015515815015140,0001,510
1985-08-1915515615015026,0001,500
1985-08-1715215315015238,0001,520
1985-08-1615515514814961,0001,490
1985-08-1515515515515552,0001,550
1985-08-1415616015515510,0001,550
1985-08-1315815815515531,0001,550
1985-08-1215516015516054,0001,600
1985-08-0915715715515568,0001,550
1985-08-0815916015515558,0001,550
1985-08-0716116316016047,0001,600
1985-08-0616116516116419,0001,640
1985-08-0515916515916124,0001,610
1985-08-0316016515716041,0001,600
1985-08-0216016015716058,0001,600
1985-08-0115615815515572,0001,550
1985-07-31160160155155110,0001,550
1985-07-3016416516016090,0001,600
1985-07-2916916916216266,0001,620
1985-07-2716816916616926,0001,690
1985-07-26167170166169120,0001,690
1985-07-2517017016616872,0001,680
1985-07-2416817016816863,0001,680
1985-07-23173173168168150,0001,680
1985-07-22173175173173147,0001,730
1985-07-20166173166173182,0001,730
1985-07-19165166164166143,0001,660
1985-07-1816516516216587,0001,650
1985-07-1716416516216542,0001,650
1985-07-1616216516116179,0001,610
1985-07-15160164160160135,0001,600
1985-07-12165168161164144,0001,640
1985-07-11168169165165131,0001,650
1985-07-10168168165168140,0001,680
1985-07-09169169165168106,0001,680
1985-07-0816916916516590,0001,650
1985-07-06165170165169125,0001,690
1985-07-05168169163163171,0001,630
1985-07-0416817016816871,0001,680
1985-07-03169174167168144,0001,680
1985-07-02174175170174230,0001,740
1985-07-01172172166170433,0001,700
1985-06-29170170165167129,0001,670
1985-06-28170170166170108,0001,700
1985-06-27175175170172434,0001,720
1985-06-261771841751751,549,0001,750
1985-06-251651751631751,180,0001,750
1985-06-24155165155159312,0001,590
1985-06-2215415415215329,0001,530
1985-06-2115315415215261,0001,520
1985-06-2015515515015281,0001,520
1985-06-19155157150154186,0001,540
1985-06-18157157154154189,0001,540
1985-06-17156158154154141,0001,540
1985-06-15157158156156109,0001,560
1985-06-14159159155156209,0001,560
1985-06-13159160155160279,0001,600
1985-06-12160163157157722,0001,570
1985-06-11149160147160413,0001,600
1985-06-1014614814614774,0001,470
1985-06-0714514714514591,0001,450
1985-06-0614714814514590,0001,450
1985-06-0514514814314763,0001,470
1985-06-04145148144148143,0001,480
1985-06-0314614914514981,0001,490
1985-06-0114714814514689,0001,460
1985-05-31151151148148285,0001,480
1985-05-30155155151152387,0001,520
1985-05-29150155149155793,0001,550
1985-05-28145150145150334,0001,500
1985-05-27144145143144212,0001,440
1985-05-2514314314214387,0001,430
1985-05-2414114214014251,0001,420
1985-05-2314214414014059,0001,400
1985-05-2214114314014397,0001,430
1985-05-21143144140140168,0001,400
1985-05-20147147142144137,0001,440
1985-05-18147148145147118,0001,470
1985-05-17148148145148397,0001,480
1985-05-16145147144147495,0001,470
1985-05-15140142139141178,0001,410
1985-05-14144144140141130,0001,410
1985-05-13140145140140228,0001,400
1985-05-10135140135139179,0001,390
1985-05-0913613913513578,0001,350
1985-05-08133139133136140,0001,360
1985-05-07135140135136197,0001,360
1985-05-04148148140140615,0001,400
1985-05-021381501371451,603,0001,450
1985-05-01124139123133623,0001,330
1985-04-3012312412312372,0001,230
1985-04-2712312512212263,0001,220
1985-04-2612512512312351,0001,230
1985-04-2512312412112346,0001,230
1985-04-2412112212012231,0001,220
1985-04-2312312312012034,0001,200
1985-04-2212212312112129,0001,210
1985-04-2012312312012317,0001,230
1985-04-1912512512012242,0001,220
1985-04-1812212312012056,0001,200
1985-04-1712312412012332,0001,230
1985-04-1612512512312582,0001,250
1985-04-1512512512412444,0001,240
1985-04-1212512612412563,0001,250
1985-04-1112512512312455,0001,240
1985-04-10126126123123101,0001,230
1985-04-0912712912512882,0001,280
1985-04-0812812912512787,0001,270
1985-04-06129130128129139,0001,290
1985-04-05130130126129236,0001,290
1985-04-04120132119120109,0001,200
1985-04-0311812011711855,0001,180
1985-04-0211711811711817,0001,180
1985-04-0111711811611629,0001,160
1985-03-30115116115116126,0001,160
1985-03-2911811811611616,0001,160
1985-03-2811611911611647,0001,160
1985-03-2611611811611642,0001,160
1985-03-2511912011511583,0001,150
1985-03-2311912011912033,0001,200
1985-03-2211911911911960,0001,190
1985-03-2011912011911940,0001,190
1985-03-1911912011911926,0001,190
1985-03-1812012011811986,0001,190
1985-03-1612012012012016,0001,200
1985-03-1512012112012013,0001,200
1985-03-1411811911811919,0001,190
1985-03-1311912011811876,0001,180
1985-03-1212412412012112,0001,210
1985-03-1111812011811930,0001,190
1985-03-0811811811811840,0001,180
1985-03-071201201191196,0001,190
1985-03-0612012111911961,0001,190
1985-03-0511812011812034,0001,200
1985-03-0412112211611670,0001,160
1985-03-0212112112112131,0001,210
1985-03-0112412412212234,0001,220
1985-02-2812512512412428,0001,240
1985-02-2712612712512548,0001,250
1985-02-2612612612512535,0001,250
1985-02-25130130124124133,0001,240
1985-02-23129130128128126,0001,280
1985-02-2212312712212791,0001,270
1985-02-2112412412012159,0001,210
1985-02-2012412412112140,0001,210
1985-02-1912012412012154,0001,210
1985-02-1812512512012047,0001,200
1985-02-1612012511512559,0001,250
1985-02-1512412412012077,0001,200
1985-02-1412012212012252,0001,220
1985-02-1312112112012145,0001,210
1985-02-1212112212012064,0001,200
1985-02-08125125120120103,0001,200
1985-02-0712312712012056,0001,200
1985-02-0612712912012061,0001,200
1985-02-05130130127127140,0001,270
1985-02-04130132129130131,0001,300
1985-02-0212713112713152,0001,310
1985-02-01131132126130165,0001,300
1985-01-31138139128130354,0001,300
1985-01-30130139129139439,0001,390
1985-01-29130130128129202,0001,290
1985-01-28130134126127308,0001,270
1985-01-26128128126126174,0001,260
1985-01-25129130126128266,0001,280
1985-01-24128138126129898,0001,290
1985-01-23112125112124245,0001,240
1985-01-2211311411211453,0001,140
1985-01-2111411511211225,0001,120
1985-01-1811111511111552,0001,150
1985-01-1711511611211637,0001,160
1985-01-1611611611011048,0001,100
1985-01-1411511711311637,0001,160
1985-01-1110811510711551,0001,150
1985-01-1010911010911042,0001,100
1985-01-09114114108108167,0001,080
1985-01-0811211311011071,0001,100
1985-01-0711111211111135,0001,110
1985-01-0511311411011459,0001,140
1985-01-0411411711211319,0001,130

分割・併合履歴 : [2013-09-26]1株→0.1株