5974 中国工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	740	740	719	720	71,000	7,200
1988-12-27	745	751	735	740	72,000	7,400
1988-12-26	755	760	750	750	38,000	7,500
1988-12-24	765	765	760	760	38,000	7,600
1988-12-23	769	770	760	760	51,000	7,600
1988-12-22	779	779	765	765	68,000	7,650
1988-12-21	775	790	760	760	75,000	7,600
1988-12-20	790	790	770	771	71,000	7,710
1988-12-19	809	811	790	790	29,000	7,900
1988-12-16	780	810	775	780	69,000	7,800
1988-12-15	820	820	800	800	44,000	8,000
1988-12-14	840	840	820	820	58,000	8,200
1988-12-13	850	860	819	820	100,000	8,200
1988-12-12	875	880	850	860	289,000	8,600
1988-12-09	820	866	820	845	589,000	8,450
1988-12-08	790	800	781	800	155,000	8,000
1988-12-07	796	797	780	785	149,000	7,850
1988-12-06	796	800	790	795	87,000	7,950
1988-12-05	795	800	780	796	126,000	7,960
1988-12-03	776	778	766	777	28,000	7,770
1988-12-02	770	775	766	766	70,000	7,660
1988-12-01	778	778	766	766	77,000	7,660
1988-11-30	766	796	766	768	89,000	7,680
1988-11-29	796	796	755	755	55,000	7,550
1988-11-28	786	800	785	786	70,000	7,860
1988-11-26	800	800	785	785	50,000	7,850
1988-11-25	804	810	789	795	119,000	7,950
1988-11-24	800	800	789	795	86,000	7,950
1988-11-22	775	785	770	776	97,000	7,760
1988-11-21	780	781	770	770	87,000	7,700
1988-11-18	819	820	780	781	188,000	7,810
1988-11-17	800	815	796	814	307,000	8,140
1988-11-16	777	795	770	790	386,000	7,900
1988-11-15	720	760	720	760	118,000	7,600
1988-11-14	715	720	700	720	72,000	7,200
1988-11-11	701	715	701	715	77,000	7,150
1988-11-10	700	715	700	710	39,000	7,100
1988-11-09	700	715	695	700	58,000	7,000
1988-11-08	703	720	696	696	43,000	6,960
1988-11-07	727	730	702	702	35,000	7,020
1988-11-05	701	712	701	702	22,000	7,020
1988-11-04	713	720	695	695	59,000	6,950
1988-11-02	740	740	720	720	47,000	7,200
1988-11-01	710	730	705	730	46,000	7,300
1988-10-31	721	722	701	705	63,000	7,050
1988-10-29	724	724	705	705	18,000	7,050
1988-10-28	685	702	685	695	117,000	6,950
1988-10-27	724	724	690	702	150,000	7,020
1988-10-26	717	717	700	705	69,000	7,050
1988-10-25	730	730	716	716	26,000	7,160
1988-10-24	706	726	706	716	45,000	7,160
1988-10-22	736	736	730	735	19,000	7,350
1988-10-21	711	750	710	725	73,000	7,250
1988-10-20	720	722	710	710	50,000	7,100
1988-10-19	700	700	680	680	142,000	6,800
1988-10-18	705	710	705	706	75,000	7,060
1988-10-17	702	726	700	716	47,000	7,160
1988-10-14	727	735	725	732	81,000	7,320
1988-10-13	823	830	777	777	251,000	7,770
1988-10-12	751	835	750	821	452,000	8,210
1988-10-11	705	735	700	735	167,000	7,350
1988-10-07	670	688	670	676	33,000	6,760
1988-10-06	675	680	670	670	77,000	6,700
1988-10-05	680	680	671	675	68,000	6,750
1988-10-04	695	695	680	680	79,000	6,800
1988-10-03	705	710	695	696	79,000	6,960
1988-10-01	708	708	700	705	54,000	7,050
1988-09-30	710	710	701	702	45,000	7,020
1988-09-29	705	710	700	702	81,000	7,020
1988-09-28	700	710	685	700	80,000	7,000
1988-09-27	700	700	671	678	152,000	6,780
1988-09-26	705	705	681	702	117,000	7,020
1988-09-24	705	710	703	705	32,000	7,050
1988-09-22	708	720	705	705	85,000	7,050
1988-09-21	715	730	700	705	143,000	7,050
1988-09-20	746	750	710	720	86,000	7,200
1988-09-19	767	775	754	754	67,000	7,540
1988-09-16	764	765	759	762	51,000	7,620
1988-09-14	760	780	754	754	68,000	7,540
1988-09-13	785	785	760	768	50,000	7,680
1988-09-12	800	800	770	785	39,000	7,850
1988-09-09	785	800	780	781	87,000	7,810
1988-09-08	770	778	744	777	196,000	7,770
1988-09-07	780	789	761	766	96,000	7,660
1988-09-06	790	800	780	780	62,000	7,800
1988-09-05	820	830	800	800	41,000	8,000
1988-09-03	800	815	800	810	55,000	8,100
1988-09-02	795	795	780	785	81,000	7,850
1988-09-01	821	821	800	800	79,000	8,000
1988-08-31	820	830	820	830	56,000	8,300
1988-08-30	839	840	821	821	44,000	8,210
1988-08-29	821	850	820	829	55,000	8,290
1988-08-27	810	826	810	820	110,000	8,200
1988-08-26	885	885	844	845	45,000	8,450
1988-08-25	830	880	830	879	42,000	8,790
1988-08-24	812	835	812	829	56,000	8,290
1988-08-23	820	821	812	812	55,000	8,120
1988-08-22	820	820	811	820	100,000	8,200
1988-08-19	821	830	811	825	112,000	8,250
1988-08-18	831	841	830	840	71,000	8,400
1988-08-17	850	850	830	841	48,000	8,410
1988-08-16	850	850	841	849	60,000	8,490
1988-08-15	860	862	850	862	55,000	8,620
1988-08-12	861	880	861	863	67,000	8,630
1988-08-11	860	880	860	874	70,000	8,740
1988-08-10	870	880	870	870	41,000	8,700
1988-08-09	890	890	880	890	56,000	8,900
1988-08-08	900	910	890	900	63,000	9,000
1988-08-06	901	906	900	900	95,000	9,000
1988-08-05	921	921	905	921	30,000	9,210
1988-08-04	940	940	921	935	58,000	9,350
1988-08-03	955	955	930	940	66,000	9,400
1988-08-02	960	990	954	955	500,000	9,550
1988-08-01	861	861	861	861	27,000	8,610
1988-07-30	900	900	890	890	26,000	8,900
1988-07-29	901	930	901	930	84,000	9,300
1988-07-28	950	950	899	901	170,000	9,010
1988-07-27	1,030	1,040	975	980	358,000	9,800
1988-07-26	1,030	1,030	1,030	1,030	482,000	10,300
1988-07-25	921	921	921	921	252,000	9,210
1988-07-23	801	810	800	805	61,000	8,050
1988-07-22	850	850	786	800	286,000	8,000
1988-07-21	871	879	851	851	122,000	8,510
1988-07-20	890	900	870	900	121,000	9,000
1988-07-19	905	905	890	900	195,000	9,000
1988-07-18	932	939	905	905	165,000	9,050
1988-07-15	953	953	930	930	138,000	9,300
1988-07-14	955	955	940	950	194,000	9,500
1988-07-13	955	960	940	945	230,000	9,450
1988-07-12	980	982	965	965	232,000	9,650
1988-07-11	1,000	1,000	980	981	121,000	9,810
1988-07-08	1,000	1,000	980	980	123,000	9,800
1988-07-07	990	1,010	972	1,000	164,000	10,000
1988-07-06	1,010	1,020	995	1,020	214,000	10,200
1988-07-05	1,020	1,030	1,000	1,010	234,000	10,100
1988-07-04	1,030	1,050	1,010	1,020	137,000	10,200
1988-07-02	1,030	1,030	1,020	1,020	44,000	10,200
1988-07-01	1,030	1,040	1,010	1,010	106,000	10,100
1988-06-30	1,020	1,050	1,000	1,020	226,000	10,200
1988-06-29	1,040	1,040	1,020	1,020	154,000	10,200
1988-06-28	1,040	1,050	1,020	1,050	175,000	10,500
1988-06-27	1,050	1,050	1,030	1,030	119,000	10,300
1988-06-25	1,050	1,060	1,040	1,060	115,000	10,600
1988-06-24	1,100	1,100	1,060	1,060	131,000	10,600
1988-06-23	1,090	1,100	1,050	1,080	268,000	10,800
1988-06-22	1,080	1,090	1,060	1,070	87,000	10,700
1988-06-21	1,110	1,120	1,070	1,070	135,000	10,700
1988-06-20	1,100	1,130	1,090	1,090	101,000	10,900
1988-06-17	1,150	1,150	1,060	1,060	201,000	10,600
1988-06-16	1,060	1,150	1,060	1,140	212,000	11,400
1988-06-15	1,110	1,110	1,050	1,060	109,000	10,600
1988-06-14	1,150	1,150	1,080	1,100	140,000	11,000
1988-06-13	1,150	1,160	1,130	1,130	173,000	11,300
1988-06-10	1,110	1,130	1,100	1,130	118,000	11,300
1988-06-09	1,210	1,220	1,120	1,120	362,000	11,200
1988-06-08	1,210	1,240	1,170	1,200	1,212,000	12,000
1988-06-07	1,090	1,190	1,080	1,170	1,135,000	11,700
1988-06-06	1,060	1,070	1,050	1,070	373,000	10,700
1988-06-04	1,010	1,030	1,000	1,000	419,000	10,000
1988-06-03	1,020	1,030	1,000	1,010	139,000	10,100
1988-06-02	1,030	1,030	1,010	1,010	176,000	10,100
1988-06-01	1,040	1,040	1,010	1,030	150,000	10,300
1988-05-31	1,040	1,050	1,010	1,030	130,000	10,300
1988-05-30	1,040	1,050	1,020	1,020	73,000	10,200
1988-05-28	1,040	1,040	1,010	1,020	90,000	10,200
1988-05-27	1,040	1,060	1,000	1,050	228,000	10,500
1988-05-26	1,050	1,060	1,030	1,030	112,000	10,300
1988-05-25	1,050	1,060	1,040	1,050	83,000	10,500
1988-05-24	1,050	1,060	1,040	1,050	68,000	10,500
1988-05-23	1,070	1,070	1,040	1,040	80,000	10,400
1988-05-20	1,080	1,080	1,040	1,040	116,000	10,400
1988-05-19	1,090	1,090	1,070	1,070	68,000	10,700
1988-05-18	1,060	1,100	1,040	1,100	281,000	11,000
1988-05-17	1,070	1,070	1,040	1,040	226,000	10,400
1988-05-16	1,090	1,090	1,060	1,070	108,000	10,700
1988-05-13	1,080	1,090	1,060	1,080	132,000	10,800
1988-05-12	1,080	1,090	1,070	1,080	103,000	10,800
1988-05-11	1,100	1,100	1,080	1,080	148,000	10,800
1988-05-10	1,080	1,100	1,060	1,100	201,000	11,000
1988-05-09	1,100	1,100	1,050	1,050	274,000	10,500
1988-05-07	1,050	1,060	1,030	1,040	63,000	10,400
1988-05-06	1,050	1,050	1,040	1,050	63,000	10,500
1988-05-02	1,040	1,060	1,040	1,050	72,000	10,500
1988-04-30	1,040	1,060	1,040	1,040	28,000	10,400
1988-04-28	1,050	1,050	1,030	1,050	167,000	10,500
1988-04-27	1,040	1,070	1,040	1,050	168,000	10,500
1988-04-26	1,070	1,090	1,040	1,040	108,000	10,400
1988-04-25	1,110	1,120	1,060	1,060	234,000	10,600
1988-04-23	1,050	1,090	1,030	1,090	246,000	10,900
1988-04-22	1,040	1,050	1,020	1,020	237,000	10,200
1988-04-21	1,050	1,050	1,030	1,040	200,000	10,400
1988-04-20	1,040	1,060	1,030	1,030	103,000	10,300
1988-04-19	1,050	1,080	1,030	1,050	212,000	10,500
1988-04-18	1,050	1,060	1,030	1,030	114,000	10,300
1988-04-15	1,060	1,060	1,020	1,030	124,000	10,300
1988-04-14	1,050	1,070	1,030	1,070	294,000	10,700
1988-04-13	1,050	1,050	1,020	1,030	308,000	10,300
1988-04-12	1,070	1,090	1,020	1,030	269,000	10,300
1988-04-11	1,080	1,100	1,050	1,050	156,000	10,500
1988-04-08	1,120	1,130	1,050	1,080	114,000	10,800
1988-04-07	1,130	1,130	1,080	1,120	130,000	11,200
1988-04-06	1,170	1,180	1,110	1,110	432,000	11,100
1988-04-05	1,070	1,150	1,060	1,150	413,000	11,500
1988-04-04	1,080	1,080	1,030	1,060	314,000	10,600
1988-04-02	1,050	1,070	1,030	1,050	222,000	10,500
1988-04-01	1,040	1,060	1,030	1,030	201,000	10,300
1988-03-31	1,050	1,050	1,030	1,040	120,000	10,400
1988-03-30	1,040	1,080	1,030	1,050	158,000	10,500
1988-03-29	1,090	1,100	1,030	1,030	130,000	10,300
1988-03-28	1,100	1,110	1,080	1,080	248,000	10,800
1988-03-26	1,010	1,030	1,000	1,020	261,000	10,200
1988-03-25	1,050	1,050	1,000	1,010	310,000	10,100
1988-03-24	1,040	1,050	1,020	1,050	272,000	10,500
1988-03-23	1,070	1,070	1,040	1,040	126,000	10,400
1988-03-22	1,100	1,100	1,080	1,080	57,000	10,800
1988-03-18	1,120	1,130	1,070	1,080	158,000	10,800
1988-03-17	1,100	1,140	1,080	1,100	161,000	11,000
1988-03-16	1,110	1,110	1,010	1,040	442,000	10,400
1988-03-15	1,120	1,130	1,080	1,090	386,000	10,900
1988-03-14	1,150	1,150	1,100	1,100	201,000	11,000
1988-03-11	1,160	1,160	1,130	1,130	186,000	11,300
1988-03-10	1,210	1,220	1,140	1,140	115,000	11,400
1988-03-09	1,210	1,210	1,120	1,130	146,000	11,300
1988-03-08	1,250	1,250	1,180	1,200	126,000	12,000
1988-03-07	1,220	1,270	1,220	1,270	116,000	12,700
1988-03-05	1,250	1,270	1,220	1,220	165,000	12,200
1988-03-04	1,280	1,290	1,260	1,270	143,000	12,700
1988-03-03	1,290	1,290	1,250	1,290	194,000	12,900
1988-03-02	1,240	1,300	1,220	1,290	339,000	12,900
1988-03-01	1,180	1,240	1,160	1,230	269,000	12,300
1988-02-29	1,170	1,170	1,100	1,100	63,000	11,000
1988-02-27	1,170	1,180	1,150	1,170	42,000	11,700
1988-02-26	1,190	1,200	1,120	1,180	167,000	11,800
1988-02-25	1,130	1,250	1,130	1,200	305,000	12,000
1988-02-24	1,130	1,140	1,110	1,120	104,000	11,200
1988-02-23	1,150	1,150	1,110	1,110	181,000	11,100
1988-02-22	1,120	1,190	1,110	1,150	154,000	11,500
1988-02-19	1,060	1,100	1,060	1,090	214,000	10,900
1988-02-18	1,170	1,170	1,080	1,080	261,000	10,800
1988-02-17	1,190	1,190	1,150	1,150	199,000	11,500
1988-02-16	1,180	1,200	1,160	1,170	140,000	11,700
1988-02-15	1,160	1,200	1,150	1,200	149,000	12,000
1988-02-12	1,230	1,230	1,170	1,180	181,000	11,800
1988-02-10	1,250	1,250	1,210	1,230	140,000	12,300
1988-02-09	1,230	1,240	1,200	1,200	249,000	12,000
1988-02-08	1,260	1,260	1,230	1,230	172,000	12,300
1988-02-06	1,250	1,260	1,230	1,260	220,000	12,600
1988-02-05	1,280	1,290	1,240	1,240	251,000	12,400
1988-02-04	1,260	1,330	1,260	1,260	451,000	12,600
1988-02-03	1,310	1,450	1,260	1,260	4,497,000	12,600
1988-02-02	1,220	1,350	1,200	1,330	523,000	13,300
1988-02-01	1,220	1,240	1,170	1,240	144,000	12,400
1988-01-30	1,250	1,260	1,220	1,240	86,000	12,400
1988-01-29	1,270	1,300	1,200	1,260	217,000	12,600
1988-01-28	1,310	1,330	1,250	1,260	198,000	12,600
1988-01-27	1,360	1,360	1,290	1,290	224,000	12,900
1988-01-26	1,340	1,400	1,310	1,340	494,000	13,400
1988-01-25	1,330	1,350	1,300	1,340	264,000	13,400
1988-01-23	1,270	1,370	1,260	1,350	431,000	13,500
1988-01-22	1,300	1,360	1,250	1,290	276,000	12,900
1988-01-21	1,300	1,330	1,280	1,280	289,000	12,800
1988-01-20	1,330	1,350	1,280	1,280	314,000	12,800
1988-01-19	1,340	1,400	1,310	1,310	384,000	13,100
1988-01-18	1,320	1,360	1,320	1,340	367,000	13,400
1988-01-14	1,380	1,400	1,330	1,380	395,000	13,800
1988-01-13	1,470	1,490	1,400	1,400	2,426,000	14,000
1988-01-12	1,280	1,450	1,260	1,450	601,000	14,500
1988-01-11	1,360	1,360	1,280	1,300	257,000	13,000
1988-01-08	1,400	1,400	1,330	1,350	615,000	13,500
1988-01-07	1,370	1,440	1,350	1,360	597,000	13,600
1988-01-06	1,470	1,470	1,380	1,390	1,364,000	13,900
1988-01-05	1,410	1,480	1,370	1,480	2,140,000	14,800
1988-01-04	1,250	1,410	1,210	1,390	769,000	13,900

分割・併合履歴： [2013-09-26]1株→0.1株