5974 中国工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,000 | 1,020 | 996 | 997 | 97,000 | 9,970 |
| 1989-12-28 | 1,020 | 1,020 | 1,010 | 1,010 | 221,000 | 10,100 |
| 1989-12-27 | 995 | 1,020 | 981 | 1,010 | 218,000 | 10,100 |
| 1989-12-26 | 960 | 988 | 960 | 975 | 106,000 | 9,750 |
| 1989-12-25 | 970 | 975 | 960 | 960 | 90,000 | 9,600 |
| 1989-12-22 | 990 | 998 | 967 | 970 | 183,000 | 9,700 |
| 1989-12-21 | 1,010 | 1,020 | 1,000 | 1,000 | 115,000 | 10,000 |
| 1989-12-20 | 1,010 | 1,030 | 1,000 | 1,020 | 275,000 | 10,200 |
| 1989-12-19 | 1,040 | 1,050 | 1,010 | 1,010 | 854,000 | 10,100 |
| 1989-12-18 | 1,000 | 1,050 | 995 | 1,030 | 1,232,000 | 10,300 |
| 1989-12-15 | 950 | 1,010 | 950 | 990 | 1,111,000 | 9,900 |
| 1989-12-14 | 949 | 950 | 940 | 950 | 310,000 | 9,500 |
| 1989-12-13 | 942 | 950 | 942 | 942 | 161,000 | 9,420 |
| 1989-12-12 | 950 | 959 | 940 | 940 | 182,000 | 9,400 |
| 1989-12-11 | 935 | 950 | 935 | 949 | 127,000 | 9,490 |
| 1989-12-08 | 940 | 940 | 930 | 935 | 153,000 | 9,350 |
| 1989-12-07 | 955 | 955 | 929 | 930 | 235,000 | 9,300 |
| 1989-12-06 | 960 | 960 | 939 | 950 | 417,000 | 9,500 |
| 1989-12-05 | 970 | 970 | 964 | 965 | 834,000 | 9,650 |
| 1989-12-04 | 898 | 959 | 896 | 950 | 863,000 | 9,500 |
| 1989-12-01 | 897 | 898 | 890 | 895 | 124,000 | 8,950 |
| 1989-11-30 | 894 | 898 | 885 | 889 | 102,000 | 8,890 |
| 1989-11-29 | 890 | 899 | 886 | 892 | 132,000 | 8,920 |
| 1989-11-28 | 895 | 899 | 881 | 881 | 139,000 | 8,810 |
| 1989-11-27 | 880 | 895 | 880 | 885 | 82,000 | 8,850 |
| 1989-11-24 | 899 | 900 | 860 | 860 | 154,000 | 8,600 |
| 1989-11-22 | 885 | 900 | 881 | 881 | 233,000 | 8,810 |
| 1989-11-21 | 861 | 870 | 856 | 870 | 130,000 | 8,700 |
| 1989-11-20 | 860 | 860 | 850 | 855 | 30,000 | 8,550 |
| 1989-11-17 | 860 | 860 | 850 | 850 | 56,000 | 8,500 |
| 1989-11-16 | 860 | 870 | 852 | 852 | 100,000 | 8,520 |
| 1989-11-15 | 862 | 865 | 862 | 862 | 36,000 | 8,620 |
| 1989-11-14 | 861 | 870 | 861 | 862 | 61,000 | 8,620 |
| 1989-11-13 | 875 | 875 | 865 | 870 | 51,000 | 8,700 |
| 1989-11-10 | 875 | 880 | 861 | 880 | 101,000 | 8,800 |
| 1989-11-09 | 900 | 900 | 871 | 871 | 269,000 | 8,710 |
| 1989-11-08 | 850 | 910 | 849 | 895 | 624,000 | 8,950 |
| 1989-11-07 | 837 | 850 | 837 | 841 | 67,000 | 8,410 |
| 1989-11-06 | 845 | 846 | 831 | 837 | 48,000 | 8,370 |
| 1989-11-02 | 819 | 820 | 815 | 819 | 52,000 | 8,190 |
| 1989-11-01 | 820 | 830 | 816 | 825 | 38,000 | 8,250 |
| 1989-10-31 | 828 | 828 | 812 | 812 | 60,000 | 8,120 |
| 1989-10-30 | 835 | 840 | 825 | 828 | 35,000 | 8,280 |
| 1989-10-27 | 835 | 845 | 831 | 831 | 47,000 | 8,310 |
| 1989-10-26 | 835 | 845 | 835 | 840 | 36,000 | 8,400 |
| 1989-10-25 | 848 | 848 | 831 | 831 | 51,000 | 8,310 |
| 1989-10-24 | 848 | 848 | 840 | 845 | 56,000 | 8,450 |
| 1989-10-23 | 841 | 850 | 841 | 848 | 48,000 | 8,480 |
| 1989-10-20 | 846 | 850 | 831 | 831 | 52,000 | 8,310 |
| 1989-10-19 | 846 | 850 | 840 | 840 | 48,000 | 8,400 |
| 1989-10-18 | 849 | 850 | 840 | 840 | 81,000 | 8,400 |
| 1989-10-17 | 819 | 850 | 819 | 850 | 50,000 | 8,500 |
| 1989-10-16 | 809 | 820 | 806 | 820 | 43,000 | 8,200 |
| 1989-10-13 | 810 | 817 | 805 | 817 | 44,000 | 8,170 |
| 1989-10-12 | 830 | 835 | 820 | 820 | 30,000 | 8,200 |
| 1989-10-11 | 855 | 865 | 833 | 833 | 54,000 | 8,330 |
| 1989-10-09 | 854 | 861 | 850 | 850 | 81,000 | 8,500 |
| 1989-10-06 | 870 | 876 | 850 | 855 | 104,000 | 8,550 |
| 1989-10-05 | 880 | 880 | 871 | 872 | 215,000 | 8,720 |
| 1989-10-04 | 841 | 880 | 841 | 859 | 143,000 | 8,590 |
| 1989-10-03 | 830 | 840 | 821 | 830 | 55,000 | 8,300 |
| 1989-10-02 | 813 | 820 | 809 | 820 | 59,000 | 8,200 |
| 1989-09-29 | 803 | 820 | 803 | 803 | 85,000 | 8,030 |
| 1989-09-28 | 801 | 802 | 800 | 801 | 43,000 | 8,010 |
| 1989-09-27 | 804 | 810 | 800 | 801 | 57,000 | 8,010 |
| 1989-09-26 | 816 | 816 | 805 | 805 | 32,000 | 8,050 |
| 1989-09-25 | 801 | 810 | 801 | 806 | 21,000 | 8,060 |
| 1989-09-22 | 801 | 804 | 800 | 800 | 98,000 | 8,000 |
| 1989-09-21 | 806 | 820 | 801 | 804 | 64,000 | 8,040 |
| 1989-09-20 | 806 | 810 | 806 | 806 | 34,000 | 8,060 |
| 1989-09-19 | 820 | 820 | 801 | 804 | 37,000 | 8,040 |
| 1989-09-18 | 801 | 802 | 800 | 801 | 49,000 | 8,010 |
| 1989-09-14 | 810 | 810 | 801 | 801 | 32,000 | 8,010 |
| 1989-09-13 | 811 | 811 | 800 | 801 | 67,000 | 8,010 |
| 1989-09-12 | 810 | 811 | 805 | 811 | 33,000 | 8,110 |
| 1989-09-11 | 810 | 828 | 809 | 810 | 24,000 | 8,100 |
| 1989-09-08 | 805 | 829 | 802 | 802 | 56,000 | 8,020 |
| 1989-09-07 | 810 | 815 | 805 | 805 | 40,000 | 8,050 |
| 1989-09-06 | 828 | 828 | 810 | 810 | 62,000 | 8,100 |
| 1989-09-05 | 826 | 830 | 815 | 815 | 44,000 | 8,150 |
| 1989-09-04 | 821 | 831 | 820 | 820 | 20,000 | 8,200 |
| 1989-09-01 | 815 | 840 | 815 | 818 | 40,000 | 8,180 |
| 1989-08-31 | 826 | 839 | 811 | 813 | 33,000 | 8,130 |
| 1989-08-30 | 830 | 840 | 825 | 825 | 28,000 | 8,250 |
| 1989-08-29 | 860 | 860 | 840 | 840 | 29,000 | 8,400 |
| 1989-08-28 | 875 | 880 | 860 | 860 | 63,000 | 8,600 |
| 1989-08-25 | 816 | 850 | 815 | 850 | 123,000 | 8,500 |
| 1989-08-24 | 815 | 830 | 810 | 810 | 31,000 | 8,100 |
| 1989-08-23 | 815 | 825 | 810 | 815 | 38,000 | 8,150 |
| 1989-08-22 | 820 | 821 | 811 | 815 | 61,000 | 8,150 |
| 1989-08-21 | 831 | 831 | 820 | 830 | 39,000 | 8,300 |
| 1989-08-18 | 839 | 839 | 822 | 826 | 35,000 | 8,260 |
| 1989-08-17 | 821 | 830 | 820 | 820 | 18,000 | 8,200 |
| 1989-08-16 | 825 | 825 | 815 | 820 | 39,000 | 8,200 |
| 1989-08-15 | 821 | 830 | 820 | 825 | 12,000 | 8,250 |
| 1989-08-14 | 826 | 826 | 821 | 821 | 22,000 | 8,210 |
| 1989-08-11 | 850 | 850 | 825 | 825 | 62,000 | 8,250 |
| 1989-08-10 | 826 | 850 | 826 | 850 | 41,000 | 8,500 |
| 1989-08-09 | 831 | 848 | 830 | 830 | 83,000 | 8,300 |
| 1989-08-08 | 859 | 859 | 840 | 850 | 74,000 | 8,500 |
| 1989-08-07 | 858 | 862 | 850 | 859 | 58,000 | 8,590 |
| 1989-08-04 | 875 | 880 | 850 | 859 | 155,000 | 8,590 |
| 1989-08-03 | 894 | 898 | 871 | 874 | 237,000 | 8,740 |
| 1989-08-02 | 875 | 900 | 875 | 899 | 601,000 | 8,990 |
| 1989-08-01 | 850 | 876 | 840 | 873 | 398,000 | 8,730 |
| 1989-07-31 | 850 | 850 | 830 | 830 | 86,000 | 8,300 |
| 1989-07-28 | 799 | 850 | 791 | 850 | 101,000 | 8,500 |
| 1989-07-27 | 795 | 799 | 794 | 795 | 43,000 | 7,950 |
| 1989-07-26 | 795 | 799 | 785 | 795 | 75,000 | 7,950 |
| 1989-07-25 | 780 | 790 | 775 | 780 | 31,000 | 7,800 |
| 1989-07-24 | 770 | 781 | 770 | 781 | 8,000 | 7,810 |
| 1989-07-21 | 776 | 786 | 765 | 770 | 33,000 | 7,700 |
| 1989-07-20 | 770 | 775 | 770 | 770 | 16,000 | 7,700 |
| 1989-07-19 | 780 | 780 | 770 | 770 | 18,000 | 7,700 |
| 1989-07-18 | 771 | 781 | 770 | 770 | 16,000 | 7,700 |
| 1989-07-17 | 790 | 790 | 770 | 770 | 25,000 | 7,700 |
| 1989-07-14 | 780 | 789 | 780 | 785 | 18,000 | 7,850 |
| 1989-07-13 | 786 | 790 | 780 | 780 | 40,000 | 7,800 |
| 1989-07-12 | 790 | 790 | 780 | 780 | 31,000 | 7,800 |
| 1989-07-11 | 799 | 799 | 782 | 798 | 22,000 | 7,980 |
| 1989-07-10 | 790 | 800 | 785 | 800 | 15,000 | 8,000 |
| 1989-07-07 | 781 | 781 | 778 | 780 | 21,000 | 7,800 |
| 1989-07-06 | 790 | 795 | 780 | 780 | 10,000 | 7,800 |
| 1989-07-05 | 777 | 780 | 777 | 780 | 15,000 | 7,800 |
| 1989-07-04 | 775 | 800 | 770 | 800 | 28,000 | 8,000 |
| 1989-06-30 | 771 | 772 | 770 | 770 | 10,000 | 7,700 |
| 1989-06-29 | 799 | 800 | 770 | 770 | 26,000 | 7,700 |
| 1989-06-28 | 772 | 799 | 760 | 799 | 57,000 | 7,990 |
| 1989-06-27 | 795 | 795 | 771 | 771 | 32,000 | 7,710 |
| 1989-06-26 | 780 | 790 | 770 | 790 | 28,000 | 7,900 |
| 1989-06-23 | 791 | 795 | 780 | 785 | 43,000 | 7,850 |
| 1989-06-22 | 791 | 800 | 790 | 791 | 25,000 | 7,910 |
| 1989-06-21 | 799 | 799 | 790 | 790 | 30,000 | 7,900 |
| 1989-06-20 | 795 | 795 | 791 | 795 | 33,000 | 7,950 |
| 1989-06-19 | 800 | 800 | 790 | 791 | 40,000 | 7,910 |
| 1989-06-16 | 798 | 798 | 780 | 780 | 35,000 | 7,800 |
| 1989-06-15 | 810 | 810 | 790 | 790 | 46,000 | 7,900 |
| 1989-06-14 | 805 | 809 | 800 | 800 | 28,000 | 8,000 |
| 1989-06-13 | 815 | 815 | 808 | 808 | 35,000 | 8,080 |
| 1989-06-12 | 818 | 820 | 810 | 815 | 47,000 | 8,150 |
| 1989-06-09 | 818 | 818 | 810 | 810 | 69,000 | 8,100 |
| 1989-06-08 | 812 | 819 | 810 | 818 | 34,000 | 8,180 |
| 1989-06-07 | 820 | 820 | 810 | 810 | 41,000 | 8,100 |
| 1989-06-06 | 810 | 815 | 800 | 800 | 45,000 | 8,000 |
| 1989-06-05 | 830 | 830 | 815 | 815 | 36,000 | 8,150 |
| 1989-06-02 | 825 | 830 | 825 | 825 | 22,000 | 8,250 |
| 1989-06-01 | 838 | 838 | 821 | 825 | 51,000 | 8,250 |
| 1989-05-31 | 849 | 849 | 836 | 838 | 36,000 | 8,380 |
| 1989-05-30 | 855 | 860 | 846 | 850 | 61,000 | 8,500 |
| 1989-05-29 | 850 | 855 | 846 | 850 | 115,000 | 8,500 |
| 1989-05-26 | 846 | 850 | 839 | 845 | 138,000 | 8,450 |
| 1989-05-25 | 850 | 850 | 836 | 843 | 20,000 | 8,430 |
| 1989-05-24 | 850 | 850 | 830 | 830 | 68,000 | 8,300 |
| 1989-05-23 | 845 | 845 | 813 | 825 | 57,000 | 8,250 |
| 1989-05-22 | 853 | 856 | 840 | 840 | 77,000 | 8,400 |
| 1989-05-19 | 862 | 869 | 853 | 853 | 58,000 | 8,530 |
| 1989-05-18 | 870 | 870 | 860 | 860 | 72,000 | 8,600 |
| 1989-05-17 | 865 | 880 | 863 | 871 | 111,000 | 8,710 |
| 1989-05-16 | 865 | 871 | 845 | 853 | 99,000 | 8,530 |
| 1989-05-15 | 890 | 890 | 870 | 871 | 92,000 | 8,710 |
| 1989-05-12 | 895 | 898 | 890 | 890 | 137,000 | 8,900 |
| 1989-05-11 | 899 | 899 | 892 | 892 | 159,000 | 8,920 |
| 1989-05-10 | 905 | 905 | 890 | 892 | 333,000 | 8,920 |
| 1989-05-09 | 900 | 928 | 891 | 900 | 931,000 | 9,000 |
| 1989-05-08 | 880 | 890 | 870 | 890 | 487,000 | 8,900 |
| 1989-05-02 | 830 | 850 | 829 | 849 | 345,000 | 8,490 |
| 1989-05-01 | 806 | 828 | 806 | 828 | 112,000 | 8,280 |
| 1989-04-28 | 815 | 820 | 805 | 806 | 89,000 | 8,060 |
| 1989-04-27 | 800 | 818 | 795 | 810 | 86,000 | 8,100 |
| 1989-04-26 | 795 | 800 | 785 | 795 | 70,000 | 7,950 |
| 1989-04-25 | 802 | 802 | 790 | 790 | 28,000 | 7,900 |
| 1989-04-24 | 800 | 816 | 800 | 801 | 44,000 | 8,010 |
| 1989-04-21 | 812 | 815 | 796 | 801 | 61,000 | 8,010 |
| 1989-04-20 | 825 | 825 | 802 | 802 | 64,000 | 8,020 |
| 1989-04-19 | 830 | 830 | 821 | 825 | 100,000 | 8,250 |
| 1989-04-18 | 820 | 828 | 819 | 828 | 169,000 | 8,280 |
| 1989-04-17 | 805 | 820 | 800 | 820 | 111,000 | 8,200 |
| 1989-04-14 | 807 | 829 | 800 | 802 | 189,000 | 8,020 |
| 1989-04-13 | 800 | 808 | 800 | 808 | 112,000 | 8,080 |
| 1989-04-12 | 775 | 795 | 770 | 794 | 121,000 | 7,940 |
| 1989-04-11 | 775 | 775 | 770 | 775 | 65,000 | 7,750 |
| 1989-04-10 | 760 | 770 | 755 | 770 | 56,000 | 7,700 |
| 1989-04-07 | 760 | 764 | 752 | 752 | 91,000 | 7,520 |
| 1989-04-06 | 761 | 770 | 760 | 770 | 20,000 | 7,700 |
| 1989-04-05 | 780 | 780 | 761 | 761 | 67,000 | 7,610 |
| 1989-04-04 | 780 | 788 | 775 | 780 | 64,000 | 7,800 |
| 1989-04-03 | 780 | 781 | 765 | 780 | 38,000 | 7,800 |
| 1989-03-31 | 768 | 775 | 760 | 760 | 45,000 | 7,600 |
| 1989-03-30 | 763 | 780 | 763 | 770 | 32,000 | 7,700 |
| 1989-03-29 | 761 | 765 | 760 | 762 | 30,000 | 7,620 |
| 1989-03-28 | 730 | 760 | 730 | 760 | 42,000 | 7,600 |
| 1989-03-27 | 745 | 750 | 730 | 730 | 114,000 | 7,300 |
| 1989-03-24 | 750 | 750 | 745 | 747 | 52,000 | 7,470 |
| 1989-03-23 | 764 | 770 | 745 | 747 | 51,000 | 7,470 |
| 1989-03-22 | 760 | 770 | 749 | 749 | 59,000 | 7,490 |
| 1989-03-20 | 765 | 768 | 750 | 765 | 101,000 | 7,650 |
| 1989-03-17 | 771 | 780 | 765 | 768 | 81,000 | 7,680 |
| 1989-03-16 | 766 | 776 | 765 | 765 | 73,000 | 7,650 |
| 1989-03-15 | 778 | 790 | 772 | 775 | 20,000 | 7,750 |
| 1989-03-14 | 780 | 782 | 765 | 778 | 51,000 | 7,780 |
| 1989-03-13 | 781 | 786 | 777 | 780 | 36,000 | 7,800 |
| 1989-03-10 | 775 | 775 | 765 | 770 | 71,000 | 7,700 |
| 1989-03-09 | 785 | 790 | 780 | 780 | 82,000 | 7,800 |
| 1989-03-08 | 791 | 799 | 780 | 780 | 68,000 | 7,800 |
| 1989-03-07 | 801 | 801 | 780 | 790 | 43,000 | 7,900 |
| 1989-03-06 | 809 | 810 | 781 | 781 | 59,000 | 7,810 |
| 1989-03-03 | 804 | 815 | 800 | 809 | 75,000 | 8,090 |
| 1989-03-02 | 815 | 815 | 780 | 780 | 96,000 | 7,800 |
| 1989-03-01 | 821 | 826 | 810 | 810 | 102,000 | 8,100 |
| 1989-02-28 | 830 | 830 | 815 | 815 | 173,000 | 8,150 |
| 1989-02-27 | 830 | 830 | 810 | 810 | 163,000 | 8,100 |
| 1989-02-23 | 778 | 785 | 774 | 775 | 108,000 | 7,750 |
| 1989-02-22 | 800 | 800 | 777 | 778 | 63,000 | 7,780 |
| 1989-02-21 | 800 | 815 | 790 | 800 | 72,000 | 8,000 |
| 1989-02-20 | 801 | 810 | 780 | 796 | 115,000 | 7,960 |
| 1989-02-17 | 795 | 799 | 786 | 786 | 56,000 | 7,860 |
| 1989-02-16 | 781 | 796 | 775 | 786 | 120,000 | 7,860 |
| 1989-02-15 | 800 | 809 | 781 | 781 | 71,000 | 7,810 |
| 1989-02-14 | 788 | 798 | 781 | 786 | 82,000 | 7,860 |
| 1989-02-13 | 805 | 805 | 785 | 790 | 63,000 | 7,900 |
| 1989-02-10 | 815 | 819 | 799 | 809 | 108,000 | 8,090 |
| 1989-02-09 | 821 | 830 | 815 | 815 | 184,000 | 8,150 |
| 1989-02-08 | 835 | 837 | 815 | 815 | 106,000 | 8,150 |
| 1989-02-07 | 830 | 840 | 822 | 822 | 131,000 | 8,220 |
| 1989-02-06 | 826 | 840 | 825 | 835 | 122,000 | 8,350 |
| 1989-02-03 | 849 | 849 | 822 | 822 | 129,000 | 8,220 |
| 1989-02-02 | 845 | 850 | 820 | 830 | 104,000 | 8,300 |
| 1989-02-01 | 840 | 850 | 817 | 835 | 132,000 | 8,350 |
| 1989-01-31 | 855 | 855 | 840 | 840 | 201,000 | 8,400 |
| 1989-01-30 | 834 | 860 | 834 | 845 | 289,000 | 8,450 |
| 1989-01-28 | 817 | 830 | 817 | 818 | 95,000 | 8,180 |
| 1989-01-27 | 807 | 815 | 800 | 810 | 147,000 | 8,100 |
| 1989-01-26 | 800 | 809 | 800 | 807 | 158,000 | 8,070 |
| 1989-01-25 | 800 | 800 | 788 | 798 | 110,000 | 7,980 |
| 1989-01-24 | 789 | 795 | 785 | 790 | 86,000 | 7,900 |
| 1989-01-23 | 790 | 790 | 780 | 780 | 83,000 | 7,800 |
| 1989-01-20 | 775 | 790 | 775 | 790 | 63,000 | 7,900 |
| 1989-01-19 | 781 | 790 | 775 | 785 | 119,000 | 7,850 |
| 1989-01-18 | 800 | 803 | 780 | 780 | 66,000 | 7,800 |
| 1989-01-17 | 819 | 819 | 790 | 810 | 92,000 | 8,100 |
| 1989-01-13 | 806 | 815 | 802 | 809 | 122,000 | 8,090 |
| 1989-01-12 | 785 | 819 | 779 | 805 | 216,000 | 8,050 |
| 1989-01-11 | 780 | 780 | 761 | 780 | 126,000 | 7,800 |
| 1989-01-10 | 761 | 770 | 760 | 760 | 81,000 | 7,600 |
| 1989-01-09 | 760 | 770 | 755 | 760 | 71,000 | 7,600 |
| 1989-01-06 | 769 | 770 | 750 | 760 | 61,000 | 7,600 |
| 1989-01-05 | 745 | 773 | 745 | 765 | 38,000 | 7,650 |
| 1989-01-04 | 731 | 751 | 731 | 740 | 31,000 | 7,400 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
