5974 中国工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 431 | 440 | 431 | 431 | 18,000 | 4,310 |
| 1990-12-27 | 440 | 440 | 430 | 440 | 14,000 | 4,400 |
| 1990-12-26 | 440 | 445 | 440 | 440 | 11,000 | 4,400 |
| 1990-12-25 | 450 | 453 | 440 | 440 | 24,000 | 4,400 |
| 1990-12-21 | 460 | 460 | 453 | 458 | 11,000 | 4,580 |
| 1990-12-20 | 475 | 475 | 460 | 460 | 22,000 | 4,600 |
| 1990-12-19 | 471 | 475 | 471 | 475 | 33,000 | 4,750 |
| 1990-12-18 | 490 | 490 | 456 | 456 | 19,000 | 4,560 |
| 1990-12-17 | 510 | 510 | 500 | 500 | 11,000 | 5,000 |
| 1990-12-14 | 495 | 505 | 495 | 505 | 25,000 | 5,050 |
| 1990-12-13 | 465 | 491 | 465 | 490 | 23,000 | 4,900 |
| 1990-12-12 | 455 | 475 | 455 | 470 | 87,000 | 4,700 |
| 1990-12-11 | 465 | 467 | 462 | 464 | 28,000 | 4,640 |
| 1990-12-10 | 460 | 460 | 460 | 460 | 40,000 | 4,600 |
| 1990-12-06 | 400 | 410 | 400 | 401 | 21,000 | 4,010 |
| 1990-12-05 | 395 | 405 | 394 | 405 | 28,000 | 4,050 |
| 1990-12-04 | 439 | 439 | 420 | 420 | 25,000 | 4,200 |
| 1990-12-03 | 450 | 450 | 435 | 435 | 17,000 | 4,350 |
| 1990-11-30 | 449 | 450 | 449 | 450 | 19,000 | 4,500 |
| 1990-11-29 | 469 | 469 | 459 | 459 | 22,000 | 4,590 |
| 1990-11-28 | 481 | 482 | 470 | 470 | 24,000 | 4,700 |
| 1990-11-27 | 482 | 482 | 481 | 481 | 6,000 | 4,810 |
| 1990-11-26 | 480 | 481 | 480 | 481 | 18,000 | 4,810 |
| 1990-11-22 | 474 | 474 | 469 | 469 | 7,000 | 4,690 |
| 1990-11-21 | 491 | 491 | 464 | 464 | 30,000 | 4,640 |
| 1990-11-20 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1990-11-19 | 499 | 500 | 490 | 490 | 45,000 | 4,900 |
| 1990-11-16 | 505 | 505 | 489 | 489 | 23,000 | 4,890 |
| 1990-11-15 | 529 | 529 | 502 | 502 | 65,000 | 5,020 |
| 1990-11-14 | 535 | 535 | 529 | 529 | 12,000 | 5,290 |
| 1990-11-13 | 506 | 535 | 506 | 535 | 31,000 | 5,350 |
| 1990-11-09 | 500 | 506 | 500 | 505 | 27,000 | 5,050 |
| 1990-11-08 | 531 | 531 | 500 | 501 | 35,000 | 5,010 |
| 1990-11-07 | 530 | 532 | 530 | 531 | 37,000 | 5,310 |
| 1990-11-06 | 570 | 571 | 550 | 550 | 21,000 | 5,500 |
| 1990-11-05 | 560 | 581 | 560 | 580 | 19,000 | 5,800 |
| 1990-11-02 | 530 | 565 | 530 | 560 | 60,000 | 5,600 |
| 1990-11-01 | 619 | 619 | 603 | 603 | 23,000 | 6,030 |
| 1990-10-31 | 599 | 638 | 599 | 620 | 105,000 | 6,200 |
| 1990-10-30 | 575 | 589 | 565 | 589 | 58,000 | 5,890 |
| 1990-10-29 | 550 | 575 | 550 | 575 | 31,000 | 5,750 |
| 1990-10-26 | 540 | 550 | 530 | 550 | 35,000 | 5,500 |
| 1990-10-25 | 530 | 560 | 530 | 560 | 38,000 | 5,600 |
| 1990-10-24 | 541 | 541 | 525 | 527 | 20,000 | 5,270 |
| 1990-10-23 | 525 | 555 | 525 | 535 | 70,000 | 5,350 |
| 1990-10-22 | 505 | 535 | 505 | 525 | 36,000 | 5,250 |
| 1990-10-19 | 498 | 520 | 498 | 502 | 56,000 | 5,020 |
| 1990-10-18 | 478 | 480 | 470 | 480 | 31,000 | 4,800 |
| 1990-10-17 | 477 | 478 | 466 | 468 | 9,000 | 4,680 |
| 1990-10-16 | 480 | 500 | 479 | 479 | 25,000 | 4,790 |
| 1990-10-12 | 483 | 483 | 455 | 465 | 35,000 | 4,650 |
| 1990-10-09 | 500 | 500 | 498 | 498 | 36,000 | 4,980 |
| 1990-10-05 | 441 | 462 | 441 | 455 | 39,000 | 4,550 |
| 1990-10-04 | 435 | 449 | 430 | 441 | 111,000 | 4,410 |
| 1990-10-01 | 389 | 399 | 350 | 350 | 119,000 | 3,500 |
| 1990-09-28 | 432 | 432 | 400 | 400 | 71,000 | 4,000 |
| 1990-09-27 | 461 | 461 | 428 | 431 | 52,000 | 4,310 |
| 1990-09-26 | 511 | 515 | 460 | 460 | 39,000 | 4,600 |
| 1990-09-25 | 531 | 531 | 510 | 510 | 28,000 | 5,100 |
| 1990-09-21 | 530 | 530 | 513 | 530 | 15,000 | 5,300 |
| 1990-09-20 | 551 | 551 | 542 | 542 | 15,000 | 5,420 |
| 1990-09-19 | 555 | 560 | 550 | 550 | 18,000 | 5,500 |
| 1990-09-18 | 560 | 560 | 540 | 550 | 11,000 | 5,500 |
| 1990-09-17 | 565 | 575 | 564 | 564 | 15,000 | 5,640 |
| 1990-09-14 | 575 | 579 | 558 | 558 | 38,000 | 5,580 |
| 1990-09-13 | 579 | 600 | 579 | 580 | 30,000 | 5,800 |
| 1990-09-12 | 580 | 580 | 562 | 579 | 17,000 | 5,790 |
| 1990-09-11 | 590 | 590 | 590 | 590 | 20,000 | 5,900 |
| 1990-09-10 | 567 | 570 | 557 | 570 | 13,000 | 5,700 |
| 1990-09-07 | 560 | 560 | 540 | 557 | 43,000 | 5,570 |
| 1990-09-06 | 570 | 570 | 546 | 550 | 33,000 | 5,500 |
| 1990-09-05 | 575 | 580 | 540 | 540 | 39,000 | 5,400 |
| 1990-09-04 | 615 | 615 | 580 | 580 | 21,000 | 5,800 |
| 1990-09-03 | 619 | 625 | 605 | 605 | 19,000 | 6,050 |
| 1990-08-31 | 581 | 600 | 575 | 600 | 37,000 | 6,000 |
| 1990-08-30 | 580 | 590 | 565 | 580 | 23,000 | 5,800 |
| 1990-08-29 | 600 | 600 | 581 | 591 | 29,000 | 5,910 |
| 1990-08-28 | 600 | 600 | 581 | 590 | 45,000 | 5,900 |
| 1990-08-27 | 541 | 560 | 541 | 560 | 29,000 | 5,600 |
| 1990-08-24 | 590 | 600 | 580 | 580 | 69,000 | 5,800 |
| 1990-08-22 | 700 | 700 | 640 | 640 | 99,000 | 6,400 |
| 1990-08-21 | 695 | 710 | 690 | 700 | 70,000 | 7,000 |
| 1990-08-20 | 680 | 681 | 680 | 681 | 17,000 | 6,810 |
| 1990-08-17 | 700 | 700 | 680 | 680 | 57,000 | 6,800 |
| 1990-08-16 | 710 | 710 | 706 | 706 | 33,000 | 7,060 |
| 1990-08-15 | 672 | 692 | 672 | 692 | 23,000 | 6,920 |
| 1990-08-14 | 665 | 665 | 660 | 660 | 26,000 | 6,600 |
| 1990-08-13 | 710 | 710 | 655 | 655 | 78,000 | 6,550 |
| 1990-08-10 | 705 | 705 | 696 | 696 | 28,000 | 6,960 |
| 1990-08-09 | 685 | 701 | 685 | 695 | 30,000 | 6,950 |
| 1990-08-08 | 675 | 675 | 655 | 675 | 46,000 | 6,750 |
| 1990-08-07 | 675 | 685 | 675 | 685 | 48,000 | 6,850 |
| 1990-08-06 | 716 | 716 | 705 | 705 | 19,000 | 7,050 |
| 1990-08-03 | 765 | 765 | 736 | 736 | 19,000 | 7,360 |
| 1990-08-02 | 780 | 790 | 765 | 775 | 20,000 | 7,750 |
| 1990-08-01 | 754 | 775 | 754 | 775 | 17,000 | 7,750 |
| 1990-07-31 | 750 | 757 | 745 | 751 | 25,000 | 7,510 |
| 1990-07-30 | 742 | 751 | 740 | 740 | 27,000 | 7,400 |
| 1990-07-27 | 760 | 770 | 740 | 741 | 71,000 | 7,410 |
| 1990-07-26 | 778 | 780 | 765 | 780 | 25,000 | 7,800 |
| 1990-07-25 | 770 | 779 | 765 | 768 | 25,000 | 7,680 |
| 1990-07-24 | 780 | 780 | 750 | 750 | 46,000 | 7,500 |
| 1990-07-23 | 798 | 798 | 780 | 780 | 23,000 | 7,800 |
| 1990-07-20 | 813 | 813 | 790 | 790 | 30,000 | 7,900 |
| 1990-07-19 | 815 | 815 | 802 | 803 | 31,000 | 8,030 |
| 1990-07-18 | 800 | 815 | 796 | 811 | 52,000 | 8,110 |
| 1990-07-17 | 800 | 816 | 797 | 800 | 20,000 | 8,000 |
| 1990-07-16 | 811 | 816 | 805 | 816 | 24,000 | 8,160 |
| 1990-07-13 | 808 | 808 | 798 | 801 | 28,000 | 8,010 |
| 1990-07-12 | 822 | 824 | 808 | 808 | 35,000 | 8,080 |
| 1990-07-11 | 840 | 845 | 806 | 806 | 78,000 | 8,060 |
| 1990-07-10 | 840 | 849 | 839 | 845 | 37,000 | 8,450 |
| 1990-07-09 | 850 | 855 | 840 | 850 | 80,000 | 8,500 |
| 1990-07-06 | 855 | 855 | 834 | 850 | 155,000 | 8,500 |
| 1990-07-05 | 791 | 850 | 791 | 850 | 103,000 | 8,500 |
| 1990-07-04 | 770 | 790 | 765 | 787 | 23,000 | 7,870 |
| 1990-07-03 | 761 | 780 | 760 | 780 | 28,000 | 7,800 |
| 1990-07-02 | 775 | 781 | 775 | 781 | 5,000 | 7,810 |
| 1990-06-29 | 760 | 775 | 750 | 775 | 62,000 | 7,750 |
| 1990-06-28 | 759 | 760 | 750 | 750 | 15,000 | 7,500 |
| 1990-06-27 | 740 | 760 | 740 | 760 | 32,000 | 7,600 |
| 1990-06-26 | 752 | 770 | 736 | 765 | 30,000 | 7,650 |
| 1990-06-25 | 769 | 769 | 740 | 752 | 21,000 | 7,520 |
| 1990-06-22 | 769 | 780 | 763 | 765 | 34,000 | 7,650 |
| 1990-06-21 | 781 | 781 | 760 | 770 | 35,000 | 7,700 |
| 1990-06-20 | 781 | 798 | 780 | 781 | 36,000 | 7,810 |
| 1990-06-19 | 802 | 810 | 780 | 800 | 92,000 | 8,000 |
| 1990-06-18 | 801 | 825 | 801 | 810 | 28,000 | 8,100 |
| 1990-06-15 | 810 | 810 | 801 | 803 | 60,000 | 8,030 |
| 1990-06-14 | 811 | 820 | 810 | 810 | 35,000 | 8,100 |
| 1990-06-13 | 815 | 820 | 811 | 811 | 31,000 | 8,110 |
| 1990-06-12 | 811 | 820 | 811 | 811 | 28,000 | 8,110 |
| 1990-06-11 | 848 | 848 | 810 | 829 | 17,000 | 8,290 |
| 1990-06-08 | 810 | 831 | 810 | 830 | 61,000 | 8,300 |
| 1990-06-07 | 820 | 850 | 820 | 840 | 49,000 | 8,400 |
| 1990-06-06 | 820 | 830 | 820 | 830 | 38,000 | 8,300 |
| 1990-06-05 | 836 | 850 | 820 | 850 | 23,000 | 8,500 |
| 1990-06-04 | 829 | 856 | 829 | 856 | 36,000 | 8,560 |
| 1990-06-01 | 801 | 830 | 801 | 829 | 57,000 | 8,290 |
| 1990-05-31 | 812 | 819 | 801 | 801 | 52,000 | 8,010 |
| 1990-05-30 | 825 | 837 | 822 | 825 | 21,000 | 8,250 |
| 1990-05-29 | 822 | 831 | 822 | 828 | 23,000 | 8,280 |
| 1990-05-28 | 850 | 855 | 812 | 812 | 40,000 | 8,120 |
| 1990-05-25 | 859 | 860 | 849 | 855 | 47,000 | 8,550 |
| 1990-05-24 | 861 | 862 | 855 | 858 | 82,000 | 8,580 |
| 1990-05-23 | 860 | 860 | 840 | 840 | 62,000 | 8,400 |
| 1990-05-22 | 823 | 840 | 823 | 840 | 124,000 | 8,400 |
| 1990-05-21 | 801 | 821 | 801 | 821 | 19,000 | 8,210 |
| 1990-05-18 | 810 | 815 | 800 | 800 | 51,000 | 8,000 |
| 1990-05-17 | 840 | 840 | 807 | 815 | 81,000 | 8,150 |
| 1990-05-16 | 860 | 880 | 830 | 830 | 175,000 | 8,300 |
| 1990-05-15 | 835 | 860 | 835 | 860 | 251,000 | 8,600 |
| 1990-05-14 | 795 | 840 | 795 | 825 | 118,000 | 8,250 |
| 1990-05-11 | 795 | 825 | 790 | 790 | 100,000 | 7,900 |
| 1990-05-10 | 746 | 800 | 746 | 792 | 94,000 | 7,920 |
| 1990-05-09 | 764 | 765 | 735 | 735 | 78,000 | 7,350 |
| 1990-05-08 | 699 | 781 | 699 | 775 | 106,000 | 7,750 |
| 1990-05-07 | 680 | 720 | 680 | 720 | 69,000 | 7,200 |
| 1990-05-02 | 670 | 680 | 665 | 680 | 51,000 | 6,800 |
| 1990-05-01 | 641 | 680 | 641 | 680 | 15,000 | 6,800 |
| 1990-04-27 | 650 | 650 | 635 | 645 | 17,000 | 6,450 |
| 1990-04-26 | 635 | 660 | 630 | 660 | 34,000 | 6,600 |
| 1990-04-25 | 635 | 640 | 625 | 625 | 70,000 | 6,250 |
| 1990-04-24 | 650 | 650 | 635 | 635 | 20,000 | 6,350 |
| 1990-04-23 | 677 | 677 | 660 | 660 | 22,000 | 6,600 |
| 1990-04-20 | 645 | 677 | 645 | 659 | 62,000 | 6,590 |
| 1990-04-19 | 630 | 640 | 630 | 635 | 43,000 | 6,350 |
| 1990-04-18 | 610 | 610 | 590 | 610 | 52,000 | 6,100 |
| 1990-04-16 | 649 | 649 | 620 | 630 | 12,000 | 6,300 |
| 1990-04-13 | 670 | 670 | 650 | 652 | 56,000 | 6,520 |
| 1990-04-12 | 685 | 690 | 670 | 680 | 45,000 | 6,800 |
| 1990-04-11 | 690 | 702 | 685 | 685 | 66,000 | 6,850 |
| 1990-04-10 | 671 | 686 | 640 | 676 | 161,000 | 6,760 |
| 1990-04-09 | 661 | 661 | 661 | 661 | 53,000 | 6,610 |
| 1990-04-06 | 528 | 528 | 528 | 528 | 38,000 | 5,280 |
| 1990-04-05 | 527 | 527 | 527 | 527 | 62,000 | 5,270 |
| 1990-04-02 | 750 | 750 | 748 | 748 | 11,000 | 7,480 |
| 1990-03-29 | 805 | 806 | 798 | 798 | 36,000 | 7,980 |
| 1990-03-28 | 811 | 812 | 805 | 805 | 54,000 | 8,050 |
| 1990-03-27 | 790 | 801 | 784 | 801 | 42,000 | 8,010 |
| 1990-03-26 | 729 | 742 | 729 | 733 | 111,000 | 7,330 |
| 1990-03-23 | 760 | 760 | 750 | 750 | 64,000 | 7,500 |
| 1990-03-20 | 850 | 850 | 818 | 818 | 42,000 | 8,180 |
| 1990-03-19 | 890 | 900 | 850 | 850 | 87,000 | 8,500 |
| 1990-03-16 | 901 | 909 | 882 | 884 | 88,000 | 8,840 |
| 1990-03-15 | 923 | 930 | 920 | 921 | 47,000 | 9,210 |
| 1990-03-14 | 950 | 960 | 920 | 921 | 41,000 | 9,210 |
| 1990-03-13 | 985 | 985 | 970 | 975 | 19,000 | 9,750 |
| 1990-03-12 | 995 | 1,020 | 980 | 995 | 221,000 | 9,950 |
| 1990-03-09 | 900 | 975 | 900 | 975 | 85,000 | 9,750 |
| 1990-03-08 | 920 | 921 | 890 | 900 | 65,000 | 9,000 |
| 1990-03-07 | 896 | 910 | 884 | 910 | 50,000 | 9,100 |
| 1990-03-06 | 880 | 897 | 880 | 880 | 26,000 | 8,800 |
| 1990-03-05 | 899 | 900 | 890 | 899 | 62,000 | 8,990 |
| 1990-03-02 | 910 | 910 | 885 | 900 | 47,000 | 9,000 |
| 1990-03-01 | 930 | 930 | 905 | 911 | 85,000 | 9,110 |
| 1990-02-28 | 920 | 940 | 910 | 920 | 42,000 | 9,200 |
| 1990-02-27 | 908 | 921 | 868 | 900 | 90,000 | 9,000 |
| 1990-02-23 | 945 | 958 | 920 | 958 | 99,000 | 9,580 |
| 1990-02-22 | 960 | 970 | 930 | 950 | 126,000 | 9,500 |
| 1990-02-21 | 980 | 980 | 969 | 970 | 37,000 | 9,700 |
| 1990-02-20 | 995 | 1,000 | 981 | 981 | 29,000 | 9,810 |
| 1990-02-19 | 1,000 | 1,010 | 990 | 995 | 52,000 | 9,950 |
| 1990-02-16 | 1,000 | 1,010 | 992 | 995 | 73,000 | 9,950 |
| 1990-02-15 | 992 | 1,010 | 992 | 1,010 | 59,000 | 10,100 |
| 1990-02-14 | 1,000 | 1,010 | 992 | 992 | 78,000 | 9,920 |
| 1990-02-13 | 990 | 1,000 | 980 | 1,000 | 61,000 | 10,000 |
| 1990-02-09 | 1,000 | 1,000 | 990 | 995 | 90,000 | 9,950 |
| 1990-02-08 | 1,000 | 1,010 | 990 | 990 | 86,000 | 9,900 |
| 1990-02-07 | 1,010 | 1,020 | 990 | 990 | 157,000 | 9,900 |
| 1990-02-06 | 1,000 | 1,010 | 1,000 | 1,010 | 76,000 | 10,100 |
| 1990-02-05 | 1,020 | 1,020 | 1,000 | 1,000 | 75,000 | 10,000 |
| 1990-02-02 | 1,030 | 1,040 | 999 | 1,010 | 182,000 | 10,100 |
| 1990-02-01 | 1,010 | 1,040 | 1,000 | 1,040 | 138,000 | 10,400 |
| 1990-01-31 | 1,020 | 1,020 | 1,000 | 1,010 | 103,000 | 10,100 |
| 1990-01-30 | 1,030 | 1,040 | 1,000 | 1,000 | 202,000 | 10,000 |
| 1990-01-29 | 1,050 | 1,050 | 1,010 | 1,010 | 120,000 | 10,100 |
| 1990-01-26 | 1,040 | 1,040 | 1,000 | 1,040 | 185,000 | 10,400 |
| 1990-01-25 | 1,050 | 1,090 | 1,040 | 1,050 | 665,000 | 10,500 |
| 1990-01-24 | 1,000 | 1,030 | 993 | 1,030 | 240,000 | 10,300 |
| 1990-01-23 | 982 | 1,000 | 980 | 990 | 149,000 | 9,900 |
| 1990-01-22 | 980 | 1,000 | 980 | 982 | 65,000 | 9,820 |
| 1990-01-19 | 999 | 999 | 979 | 980 | 95,000 | 9,800 |
| 1990-01-18 | 1,020 | 1,020 | 1,000 | 1,000 | 129,000 | 10,000 |
| 1990-01-17 | 1,000 | 1,020 | 1,000 | 1,020 | 185,000 | 10,200 |
| 1990-01-16 | 1,030 | 1,030 | 991 | 991 | 178,000 | 9,910 |
| 1990-01-12 | 1,050 | 1,060 | 1,020 | 1,020 | 208,000 | 10,200 |
| 1990-01-11 | 1,080 | 1,080 | 1,050 | 1,060 | 385,000 | 10,600 |
| 1990-01-10 | 1,060 | 1,090 | 1,030 | 1,070 | 847,000 | 10,700 |
| 1990-01-09 | 1,010 | 1,050 | 1,010 | 1,040 | 663,000 | 10,400 |
| 1990-01-08 | 1,000 | 1,020 | 1,000 | 1,010 | 135,000 | 10,100 |
| 1990-01-05 | 992 | 1,010 | 965 | 1,000 | 110,000 | 10,000 |
| 1990-01-04 | 995 | 1,020 | 990 | 990 | 43,000 | 9,900 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
