5974 中国工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 524 | 540 | 515 | 540 | 24,000 | 5,400 |
| 1991-12-27 | 506 | 510 | 504 | 504 | 30,000 | 5,040 |
| 1991-12-26 | 503 | 515 | 503 | 503 | 32,000 | 5,030 |
| 1991-12-25 | 510 | 510 | 502 | 503 | 24,000 | 5,030 |
| 1991-12-24 | 530 | 530 | 510 | 520 | 51,000 | 5,200 |
| 1991-12-20 | 515 | 524 | 510 | 510 | 51,000 | 5,100 |
| 1991-12-19 | 525 | 530 | 525 | 525 | 21,000 | 5,250 |
| 1991-12-18 | 530 | 535 | 525 | 525 | 22,000 | 5,250 |
| 1991-12-17 | 547 | 547 | 532 | 535 | 35,000 | 5,350 |
| 1991-12-16 | 545 | 550 | 531 | 547 | 41,000 | 5,470 |
| 1991-12-13 | 545 | 545 | 535 | 544 | 47,000 | 5,440 |
| 1991-12-12 | 511 | 525 | 511 | 525 | 19,000 | 5,250 |
| 1991-12-11 | 510 | 510 | 506 | 510 | 20,000 | 5,100 |
| 1991-12-10 | 515 | 517 | 510 | 510 | 19,000 | 5,100 |
| 1991-12-09 | 525 | 535 | 515 | 515 | 34,000 | 5,150 |
| 1991-12-06 | 530 | 531 | 520 | 520 | 32,000 | 5,200 |
| 1991-12-05 | 538 | 540 | 530 | 530 | 29,000 | 5,300 |
| 1991-12-04 | 515 | 540 | 515 | 528 | 28,000 | 5,280 |
| 1991-12-03 | 506 | 511 | 506 | 506 | 41,000 | 5,060 |
| 1991-12-02 | 505 | 506 | 501 | 506 | 40,000 | 5,060 |
| 1991-11-29 | 545 | 545 | 525 | 525 | 33,000 | 5,250 |
| 1991-11-28 | 563 | 563 | 525 | 525 | 32,000 | 5,250 |
| 1991-11-27 | 555 | 568 | 550 | 563 | 80,000 | 5,630 |
| 1991-11-26 | 531 | 545 | 520 | 535 | 30,000 | 5,350 |
| 1991-11-25 | 530 | 530 | 510 | 530 | 34,000 | 5,300 |
| 1991-11-22 | 551 | 551 | 545 | 546 | 28,000 | 5,460 |
| 1991-11-21 | 570 | 570 | 551 | 570 | 20,000 | 5,700 |
| 1991-11-20 | 550 | 560 | 550 | 560 | 45,000 | 5,600 |
| 1991-11-19 | 571 | 575 | 551 | 551 | 57,000 | 5,510 |
| 1991-11-18 | 551 | 556 | 550 | 556 | 79,000 | 5,560 |
| 1991-11-15 | 581 | 590 | 576 | 580 | 39,000 | 5,800 |
| 1991-11-14 | 602 | 609 | 581 | 581 | 39,000 | 5,810 |
| 1991-11-13 | 600 | 610 | 591 | 602 | 30,000 | 6,020 |
| 1991-11-12 | 576 | 599 | 576 | 581 | 54,000 | 5,810 |
| 1991-11-11 | 591 | 615 | 581 | 581 | 36,000 | 5,810 |
| 1991-11-08 | 602 | 602 | 590 | 595 | 49,000 | 5,950 |
| 1991-11-07 | 603 | 609 | 580 | 608 | 38,000 | 6,080 |
| 1991-11-06 | 611 | 611 | 589 | 594 | 50,000 | 5,940 |
| 1991-11-05 | 635 | 639 | 604 | 610 | 63,000 | 6,100 |
| 1991-11-01 | 648 | 648 | 603 | 625 | 229,000 | 6,250 |
| 1991-10-31 | 641 | 641 | 621 | 638 | 305,000 | 6,380 |
| 1991-10-30 | 569 | 575 | 561 | 561 | 79,000 | 5,610 |
| 1991-10-29 | 567 | 590 | 567 | 581 | 57,000 | 5,810 |
| 1991-10-28 | 590 | 590 | 562 | 566 | 81,000 | 5,660 |
| 1991-10-25 | 617 | 619 | 590 | 590 | 73,000 | 5,900 |
| 1991-10-24 | 610 | 620 | 600 | 607 | 76,000 | 6,070 |
| 1991-10-23 | 610 | 620 | 600 | 601 | 58,000 | 6,010 |
| 1991-10-22 | 614 | 620 | 595 | 620 | 102,000 | 6,200 |
| 1991-10-21 | 620 | 639 | 586 | 591 | 113,000 | 5,910 |
| 1991-10-18 | 580 | 635 | 580 | 625 | 202,000 | 6,250 |
| 1991-10-17 | 577 | 580 | 555 | 576 | 170,000 | 5,760 |
| 1991-10-16 | 600 | 630 | 560 | 567 | 224,000 | 5,670 |
| 1991-10-15 | 671 | 671 | 600 | 600 | 325,000 | 6,000 |
| 1991-10-14 | 690 | 741 | 650 | 670 | 1,473,000 | 6,700 |
| 1991-10-11 | 645 | 690 | 640 | 680 | 1,167,000 | 6,800 |
| 1991-10-09 | 595 | 630 | 590 | 615 | 717,000 | 6,150 |
| 1991-10-08 | 559 | 611 | 555 | 585 | 639,000 | 5,850 |
| 1991-10-07 | 516 | 540 | 515 | 539 | 127,000 | 5,390 |
| 1991-10-04 | 500 | 501 | 495 | 500 | 56,000 | 5,000 |
| 1991-10-03 | 530 | 530 | 510 | 510 | 60,000 | 5,100 |
| 1991-10-02 | 500 | 510 | 500 | 510 | 89,000 | 5,100 |
| 1991-10-01 | 481 | 490 | 480 | 490 | 64,000 | 4,900 |
| 1991-09-30 | 479 | 490 | 479 | 481 | 19,000 | 4,810 |
| 1991-09-27 | 478 | 480 | 476 | 479 | 26,000 | 4,790 |
| 1991-09-26 | 478 | 485 | 475 | 475 | 16,000 | 4,750 |
| 1991-09-25 | 485 | 495 | 470 | 473 | 22,000 | 4,730 |
| 1991-09-24 | 490 | 490 | 470 | 475 | 22,000 | 4,750 |
| 1991-09-20 | 495 | 495 | 480 | 495 | 23,000 | 4,950 |
| 1991-09-19 | 496 | 500 | 490 | 495 | 37,000 | 4,950 |
| 1991-09-18 | 498 | 510 | 495 | 495 | 26,000 | 4,950 |
| 1991-09-17 | 505 | 510 | 490 | 493 | 33,000 | 4,930 |
| 1991-09-13 | 475 | 490 | 475 | 489 | 45,000 | 4,890 |
| 1991-09-12 | 490 | 490 | 475 | 475 | 18,000 | 4,750 |
| 1991-09-11 | 490 | 490 | 480 | 480 | 22,000 | 4,800 |
| 1991-09-10 | 495 | 495 | 480 | 490 | 25,000 | 4,900 |
| 1991-09-09 | 480 | 500 | 480 | 490 | 23,000 | 4,900 |
| 1991-09-06 | 456 | 486 | 456 | 486 | 16,000 | 4,860 |
| 1991-09-05 | 453 | 460 | 450 | 455 | 16,000 | 4,550 |
| 1991-09-04 | 450 | 459 | 450 | 459 | 9,000 | 4,590 |
| 1991-09-03 | 435 | 453 | 435 | 453 | 18,000 | 4,530 |
| 1991-09-02 | 430 | 430 | 420 | 430 | 80,000 | 4,300 |
| 1991-08-30 | 430 | 431 | 425 | 425 | 62,000 | 4,250 |
| 1991-08-29 | 430 | 439 | 421 | 430 | 21,000 | 4,300 |
| 1991-08-28 | 445 | 445 | 430 | 440 | 11,000 | 4,400 |
| 1991-08-27 | 445 | 445 | 440 | 440 | 11,000 | 4,400 |
| 1991-08-26 | 445 | 450 | 440 | 440 | 28,000 | 4,400 |
| 1991-08-23 | 450 | 461 | 450 | 450 | 38,000 | 4,500 |
| 1991-08-22 | 458 | 460 | 445 | 445 | 51,000 | 4,450 |
| 1991-08-21 | 410 | 431 | 410 | 430 | 42,000 | 4,300 |
| 1991-08-20 | 420 | 425 | 400 | 410 | 29,000 | 4,100 |
| 1991-08-19 | 456 | 456 | 430 | 430 | 25,000 | 4,300 |
| 1991-08-16 | 465 | 465 | 446 | 446 | 15,000 | 4,460 |
| 1991-08-15 | 470 | 470 | 460 | 460 | 18,000 | 4,600 |
| 1991-08-14 | 468 | 470 | 460 | 470 | 10,000 | 4,700 |
| 1991-08-13 | 455 | 456 | 455 | 455 | 15,000 | 4,550 |
| 1991-08-12 | 480 | 480 | 470 | 470 | 13,000 | 4,700 |
| 1991-08-09 | 480 | 480 | 470 | 471 | 27,000 | 4,710 |
| 1991-08-08 | 502 | 502 | 495 | 495 | 26,000 | 4,950 |
| 1991-08-07 | 514 | 514 | 500 | 500 | 9,000 | 5,000 |
| 1991-08-06 | 508 | 510 | 500 | 506 | 9,000 | 5,060 |
| 1991-08-05 | 521 | 521 | 508 | 508 | 6,000 | 5,080 |
| 1991-08-02 | 523 | 523 | 515 | 522 | 8,000 | 5,220 |
| 1991-08-01 | 532 | 532 | 526 | 526 | 6,000 | 5,260 |
| 1991-07-31 | 535 | 540 | 516 | 532 | 15,000 | 5,320 |
| 1991-07-30 | 503 | 515 | 500 | 515 | 29,000 | 5,150 |
| 1991-07-29 | 505 | 510 | 505 | 510 | 7,000 | 5,100 |
| 1991-07-26 | 515 | 515 | 500 | 505 | 24,000 | 5,050 |
| 1991-07-25 | 518 | 518 | 505 | 505 | 7,000 | 5,050 |
| 1991-07-24 | 505 | 518 | 505 | 517 | 10,000 | 5,170 |
| 1991-07-23 | 513 | 516 | 505 | 515 | 12,000 | 5,150 |
| 1991-07-22 | 505 | 518 | 505 | 518 | 13,000 | 5,180 |
| 1991-07-19 | 500 | 518 | 500 | 510 | 22,000 | 5,100 |
| 1991-07-18 | 500 | 510 | 491 | 510 | 13,000 | 5,100 |
| 1991-07-17 | 522 | 539 | 511 | 515 | 27,000 | 5,150 |
| 1991-07-16 | 540 | 540 | 520 | 521 | 9,000 | 5,210 |
| 1991-07-15 | 520 | 545 | 520 | 545 | 46,000 | 5,450 |
| 1991-07-12 | 510 | 530 | 510 | 530 | 10,000 | 5,300 |
| 1991-07-11 | 509 | 510 | 505 | 509 | 11,000 | 5,090 |
| 1991-07-10 | 470 | 510 | 470 | 510 | 36,000 | 5,100 |
| 1991-07-09 | 470 | 475 | 440 | 460 | 118,000 | 4,600 |
| 1991-07-08 | 515 | 519 | 460 | 470 | 68,000 | 4,700 |
| 1991-07-05 | 513 | 520 | 510 | 518 | 75,000 | 5,180 |
| 1991-07-04 | 521 | 521 | 510 | 510 | 46,000 | 5,100 |
| 1991-07-03 | 561 | 566 | 551 | 551 | 38,000 | 5,510 |
| 1991-07-02 | 580 | 600 | 560 | 560 | 28,000 | 5,600 |
| 1991-07-01 | 571 | 595 | 571 | 589 | 29,000 | 5,890 |
| 1991-06-28 | 571 | 571 | 550 | 550 | 46,000 | 5,500 |
| 1991-06-27 | 580 | 580 | 570 | 570 | 20,000 | 5,700 |
| 1991-06-26 | 580 | 590 | 580 | 580 | 27,000 | 5,800 |
| 1991-06-25 | 570 | 580 | 566 | 580 | 26,000 | 5,800 |
| 1991-06-24 | 591 | 591 | 570 | 570 | 62,000 | 5,700 |
| 1991-06-21 | 590 | 598 | 585 | 585 | 25,000 | 5,850 |
| 1991-06-20 | 599 | 599 | 580 | 580 | 19,000 | 5,800 |
| 1991-06-19 | 590 | 600 | 575 | 599 | 47,000 | 5,990 |
| 1991-06-18 | 628 | 628 | 600 | 605 | 47,000 | 6,050 |
| 1991-06-17 | 630 | 630 | 615 | 629 | 21,000 | 6,290 |
| 1991-06-14 | 620 | 630 | 620 | 630 | 40,000 | 6,300 |
| 1991-06-13 | 610 | 630 | 610 | 620 | 38,000 | 6,200 |
| 1991-06-12 | 630 | 630 | 605 | 610 | 66,000 | 6,100 |
| 1991-06-11 | 610 | 620 | 610 | 610 | 35,000 | 6,100 |
| 1991-06-10 | 635 | 635 | 610 | 610 | 20,000 | 6,100 |
| 1991-06-07 | 610 | 634 | 610 | 633 | 43,000 | 6,330 |
| 1991-06-06 | 630 | 630 | 620 | 620 | 24,000 | 6,200 |
| 1991-06-05 | 636 | 640 | 619 | 619 | 51,000 | 6,190 |
| 1991-06-04 | 640 | 640 | 608 | 616 | 70,000 | 6,160 |
| 1991-06-03 | 651 | 651 | 635 | 645 | 26,000 | 6,450 |
| 1991-05-31 | 625 | 635 | 621 | 635 | 46,000 | 6,350 |
| 1991-05-30 | 620 | 628 | 613 | 617 | 53,000 | 6,170 |
| 1991-05-29 | 634 | 635 | 620 | 626 | 47,000 | 6,260 |
| 1991-05-28 | 600 | 640 | 600 | 640 | 82,000 | 6,400 |
| 1991-05-27 | 631 | 635 | 600 | 629 | 102,000 | 6,290 |
| 1991-05-24 | 632 | 647 | 629 | 631 | 44,000 | 6,310 |
| 1991-05-23 | 635 | 650 | 631 | 631 | 42,000 | 6,310 |
| 1991-05-22 | 640 | 655 | 633 | 633 | 116,000 | 6,330 |
| 1991-05-21 | 625 | 632 | 620 | 632 | 43,000 | 6,320 |
| 1991-05-20 | 635 | 640 | 620 | 620 | 70,000 | 6,200 |
| 1991-05-17 | 650 | 658 | 645 | 645 | 51,000 | 6,450 |
| 1991-05-16 | 655 | 655 | 635 | 650 | 22,000 | 6,500 |
| 1991-05-15 | 669 | 669 | 640 | 655 | 59,000 | 6,550 |
| 1991-05-14 | 671 | 679 | 662 | 668 | 65,000 | 6,680 |
| 1991-05-13 | 677 | 677 | 661 | 669 | 117,000 | 6,690 |
| 1991-05-10 | 640 | 680 | 640 | 680 | 233,000 | 6,800 |
| 1991-05-09 | 655 | 660 | 634 | 635 | 42,000 | 6,350 |
| 1991-05-08 | 649 | 650 | 635 | 635 | 30,000 | 6,350 |
| 1991-05-07 | 667 | 675 | 646 | 650 | 54,000 | 6,500 |
| 1991-05-02 | 659 | 668 | 656 | 667 | 85,000 | 6,670 |
| 1991-05-01 | 634 | 658 | 630 | 646 | 56,000 | 6,460 |
| 1991-04-30 | 625 | 634 | 610 | 634 | 32,000 | 6,340 |
| 1991-04-26 | 640 | 647 | 625 | 635 | 76,000 | 6,350 |
| 1991-04-25 | 649 | 655 | 640 | 650 | 43,000 | 6,500 |
| 1991-04-24 | 641 | 659 | 636 | 659 | 51,000 | 6,590 |
| 1991-04-23 | 634 | 665 | 634 | 651 | 66,000 | 6,510 |
| 1991-04-22 | 655 | 660 | 651 | 654 | 45,000 | 6,540 |
| 1991-04-19 | 675 | 675 | 650 | 655 | 74,000 | 6,550 |
| 1991-04-18 | 686 | 690 | 668 | 675 | 111,000 | 6,750 |
| 1991-04-17 | 695 | 696 | 676 | 680 | 473,000 | 6,800 |
| 1991-04-16 | 650 | 670 | 627 | 670 | 165,000 | 6,700 |
| 1991-04-15 | 641 | 650 | 641 | 650 | 55,000 | 6,500 |
| 1991-04-12 | 640 | 640 | 630 | 630 | 73,000 | 6,300 |
| 1991-04-11 | 621 | 630 | 611 | 620 | 61,000 | 6,200 |
| 1991-04-10 | 630 | 632 | 621 | 632 | 85,000 | 6,320 |
| 1991-04-09 | 645 | 645 | 630 | 635 | 79,000 | 6,350 |
| 1991-04-08 | 660 | 665 | 638 | 638 | 116,000 | 6,380 |
| 1991-04-05 | 660 | 667 | 650 | 655 | 273,000 | 6,550 |
| 1991-04-04 | 627 | 665 | 625 | 650 | 463,000 | 6,500 |
| 1991-04-03 | 622 | 641 | 615 | 617 | 231,000 | 6,170 |
| 1991-04-02 | 579 | 640 | 575 | 622 | 382,000 | 6,220 |
| 1991-04-01 | 561 | 580 | 561 | 565 | 70,000 | 5,650 |
| 1991-03-29 | 550 | 550 | 535 | 549 | 55,000 | 5,490 |
| 1991-03-28 | 541 | 550 | 541 | 550 | 31,000 | 5,500 |
| 1991-03-27 | 551 | 551 | 546 | 548 | 6,000 | 5,480 |
| 1991-03-26 | 540 | 560 | 540 | 546 | 59,000 | 5,460 |
| 1991-03-25 | 555 | 555 | 535 | 535 | 63,000 | 5,350 |
| 1991-03-22 | 563 | 573 | 550 | 555 | 50,000 | 5,550 |
| 1991-03-20 | 561 | 576 | 561 | 561 | 59,000 | 5,610 |
| 1991-03-19 | 599 | 599 | 560 | 581 | 154,000 | 5,810 |
| 1991-03-18 | 565 | 595 | 563 | 595 | 177,000 | 5,950 |
| 1991-03-15 | 545 | 550 | 533 | 545 | 102,000 | 5,450 |
| 1991-03-14 | 535 | 559 | 535 | 545 | 29,000 | 5,450 |
| 1991-03-13 | 540 | 550 | 530 | 545 | 39,000 | 5,450 |
| 1991-03-12 | 541 | 550 | 540 | 548 | 27,000 | 5,480 |
| 1991-03-11 | 560 | 569 | 545 | 550 | 38,000 | 5,500 |
| 1991-03-08 | 531 | 560 | 531 | 550 | 52,000 | 5,500 |
| 1991-03-07 | 541 | 559 | 530 | 530 | 30,000 | 5,300 |
| 1991-03-06 | 561 | 572 | 540 | 560 | 39,000 | 5,600 |
| 1991-03-05 | 556 | 560 | 540 | 560 | 33,000 | 5,600 |
| 1991-03-04 | 551 | 556 | 550 | 556 | 35,000 | 5,560 |
| 1991-03-01 | 600 | 600 | 561 | 561 | 78,000 | 5,610 |
| 1991-02-28 | 585 | 599 | 579 | 598 | 293,000 | 5,980 |
| 1991-02-27 | 510 | 575 | 510 | 561 | 158,000 | 5,610 |
| 1991-02-26 | 539 | 540 | 530 | 538 | 45,000 | 5,380 |
| 1991-02-25 | 501 | 520 | 500 | 520 | 35,000 | 5,200 |
| 1991-02-22 | 505 | 510 | 495 | 495 | 61,000 | 4,950 |
| 1991-02-21 | 511 | 525 | 505 | 505 | 52,000 | 5,050 |
| 1991-02-20 | 540 | 545 | 520 | 520 | 73,000 | 5,200 |
| 1991-02-19 | 550 | 550 | 540 | 545 | 95,000 | 5,450 |
| 1991-02-18 | 525 | 555 | 525 | 540 | 109,000 | 5,400 |
| 1991-02-15 | 499 | 510 | 492 | 509 | 134,000 | 5,090 |
| 1991-02-14 | 481 | 499 | 481 | 499 | 69,000 | 4,990 |
| 1991-02-13 | 489 | 490 | 476 | 476 | 23,000 | 4,760 |
| 1991-02-12 | 459 | 500 | 459 | 490 | 85,000 | 4,900 |
| 1991-02-08 | 443 | 454 | 435 | 454 | 79,000 | 4,540 |
| 1991-02-07 | 440 | 445 | 425 | 439 | 32,000 | 4,390 |
| 1991-02-06 | 430 | 440 | 429 | 439 | 47,000 | 4,390 |
| 1991-02-05 | 410 | 420 | 410 | 420 | 39,000 | 4,200 |
| 1991-02-04 | 400 | 410 | 400 | 410 | 16,000 | 4,100 |
| 1991-02-01 | 400 | 400 | 393 | 399 | 8,000 | 3,990 |
| 1991-01-31 | 392 | 403 | 392 | 401 | 28,000 | 4,010 |
| 1991-01-30 | 382 | 390 | 382 | 390 | 15,000 | 3,900 |
| 1991-01-29 | 385 | 387 | 380 | 385 | 19,000 | 3,850 |
| 1991-01-28 | 390 | 390 | 370 | 370 | 15,000 | 3,700 |
| 1991-01-25 | 385 | 385 | 380 | 385 | 39,000 | 3,850 |
| 1991-01-24 | 389 | 399 | 380 | 385 | 23,000 | 3,850 |
| 1991-01-23 | 399 | 400 | 390 | 390 | 22,000 | 3,900 |
| 1991-01-22 | 393 | 403 | 393 | 403 | 12,000 | 4,030 |
| 1991-01-21 | 393 | 393 | 393 | 393 | 6,000 | 3,930 |
| 1991-01-18 | 420 | 430 | 410 | 416 | 51,000 | 4,160 |
| 1991-01-17 | 375 | 400 | 369 | 400 | 44,000 | 4,000 |
| 1991-01-16 | 390 | 390 | 375 | 375 | 30,000 | 3,750 |
| 1991-01-14 | 400 | 401 | 400 | 401 | 15,000 | 4,010 |
| 1991-01-11 | 406 | 420 | 401 | 420 | 22,000 | 4,200 |
| 1991-01-10 | 395 | 400 | 395 | 400 | 17,000 | 4,000 |
| 1991-01-09 | 393 | 402 | 392 | 400 | 34,000 | 4,000 |
| 1991-01-08 | 415 | 415 | 392 | 392 | 27,000 | 3,920 |
| 1991-01-07 | 426 | 426 | 424 | 424 | 7,000 | 4,240 |
| 1991-01-04 | 426 | 427 | 426 | 426 | 13,000 | 4,260 |
分割・併合履歴 ： [2013-09-26]1株→0.1株