5974 中国工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 372 | 372 | 370 | 372 | 7,000 | 3,720 |
| 1992-12-29 | 380 | 380 | 372 | 373 | 15,000 | 3,730 |
| 1992-12-28 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 1992-12-25 | 390 | 390 | 375 | 375 | 15,000 | 3,750 |
| 1992-12-24 | 395 | 397 | 380 | 380 | 30,000 | 3,800 |
| 1992-12-22 | 384 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1992-12-21 | 377 | 390 | 377 | 385 | 34,000 | 3,850 |
| 1992-12-18 | 376 | 384 | 372 | 380 | 24,000 | 3,800 |
| 1992-12-17 | 380 | 384 | 375 | 375 | 9,000 | 3,750 |
| 1992-12-16 | 375 | 389 | 375 | 389 | 23,000 | 3,890 |
| 1992-12-15 | 370 | 372 | 370 | 372 | 10,000 | 3,720 |
| 1992-12-14 | 380 | 383 | 380 | 380 | 9,000 | 3,800 |
| 1992-12-11 | 382 | 383 | 381 | 381 | 8,000 | 3,810 |
| 1992-12-10 | 383 | 387 | 382 | 387 | 3,000 | 3,870 |
| 1992-12-09 | 381 | 391 | 380 | 381 | 35,000 | 3,810 |
| 1992-12-08 | 380 | 384 | 380 | 380 | 20,000 | 3,800 |
| 1992-12-07 | 390 | 390 | 385 | 385 | 26,000 | 3,850 |
| 1992-12-04 | 390 | 390 | 390 | 390 | 11,000 | 3,900 |
| 1992-12-03 | 401 | 402 | 391 | 391 | 16,000 | 3,910 |
| 1992-12-02 | 405 | 405 | 396 | 396 | 19,000 | 3,960 |
| 1992-12-01 | 408 | 410 | 406 | 409 | 12,000 | 4,090 |
| 1992-11-30 | 405 | 405 | 405 | 405 | 23,000 | 4,050 |
| 1992-11-27 | 405 | 405 | 395 | 396 | 30,000 | 3,960 |
| 1992-11-26 | 394 | 400 | 385 | 395 | 27,000 | 3,950 |
| 1992-11-25 | 390 | 390 | 385 | 385 | 7,000 | 3,850 |
| 1992-11-24 | 376 | 390 | 375 | 390 | 24,000 | 3,900 |
| 1992-11-20 | 370 | 380 | 365 | 372 | 26,000 | 3,720 |
| 1992-11-19 | 370 | 370 | 365 | 365 | 16,000 | 3,650 |
| 1992-11-18 | 341 | 360 | 340 | 353 | 27,000 | 3,530 |
| 1992-11-17 | 347 | 347 | 345 | 345 | 9,000 | 3,450 |
| 1992-11-16 | 355 | 355 | 345 | 345 | 21,000 | 3,450 |
| 1992-11-13 | 352 | 355 | 350 | 355 | 16,000 | 3,550 |
| 1992-11-12 | 367 | 367 | 351 | 351 | 16,000 | 3,510 |
| 1992-11-11 | 371 | 371 | 370 | 370 | 9,000 | 3,700 |
| 1992-11-10 | 378 | 378 | 370 | 370 | 18,000 | 3,700 |
| 1992-11-09 | 390 | 390 | 373 | 373 | 13,000 | 3,730 |
| 1992-11-06 | 390 | 395 | 390 | 390 | 17,000 | 3,900 |
| 1992-11-05 | 399 | 399 | 390 | 395 | 10,000 | 3,950 |
| 1992-11-04 | 386 | 395 | 386 | 395 | 16,000 | 3,950 |
| 1992-11-02 | 386 | 386 | 385 | 385 | 8,000 | 3,850 |
| 1992-10-30 | 380 | 386 | 371 | 371 | 33,000 | 3,710 |
| 1992-10-29 | 376 | 376 | 366 | 366 | 16,000 | 3,660 |
| 1992-10-28 | 383 | 383 | 370 | 375 | 50,000 | 3,750 |
| 1992-10-27 | 381 | 385 | 380 | 382 | 14,000 | 3,820 |
| 1992-10-26 | 389 | 389 | 380 | 381 | 27,000 | 3,810 |
| 1992-10-23 | 386 | 389 | 386 | 389 | 5,000 | 3,890 |
| 1992-10-22 | 395 | 395 | 385 | 385 | 55,000 | 3,850 |
| 1992-10-21 | 399 | 400 | 391 | 392 | 37,000 | 3,920 |
| 1992-10-20 | 400 | 400 | 395 | 398 | 22,000 | 3,980 |
| 1992-10-19 | 426 | 426 | 390 | 390 | 34,000 | 3,900 |
| 1992-10-16 | 430 | 430 | 421 | 421 | 40,000 | 4,210 |
| 1992-10-15 | 437 | 437 | 421 | 421 | 42,000 | 4,210 |
| 1992-10-14 | 438 | 438 | 428 | 435 | 85,000 | 4,350 |
| 1992-10-13 | 434 | 436 | 421 | 428 | 58,000 | 4,280 |
| 1992-10-12 | 410 | 436 | 410 | 435 | 24,000 | 4,350 |
| 1992-10-09 | 415 | 419 | 406 | 410 | 58,000 | 4,100 |
| 1992-10-08 | 410 | 425 | 409 | 410 | 71,000 | 4,100 |
| 1992-10-07 | 424 | 424 | 406 | 406 | 25,000 | 4,060 |
| 1992-10-06 | 408 | 415 | 404 | 405 | 29,000 | 4,050 |
| 1992-10-05 | 424 | 424 | 408 | 408 | 9,000 | 4,080 |
| 1992-10-02 | 411 | 424 | 410 | 424 | 29,000 | 4,240 |
| 1992-10-01 | 429 | 429 | 401 | 401 | 80,000 | 4,010 |
| 1992-09-30 | 449 | 450 | 426 | 426 | 256,000 | 4,260 |
| 1992-09-29 | 405 | 451 | 405 | 439 | 232,000 | 4,390 |
| 1992-09-28 | 399 | 410 | 398 | 405 | 37,000 | 4,050 |
| 1992-09-25 | 391 | 395 | 390 | 390 | 21,000 | 3,900 |
| 1992-09-24 | 385 | 390 | 380 | 380 | 23,000 | 3,800 |
| 1992-09-22 | 385 | 385 | 371 | 380 | 30,000 | 3,800 |
| 1992-09-21 | 380 | 386 | 380 | 380 | 35,000 | 3,800 |
| 1992-09-18 | 390 | 390 | 380 | 380 | 27,000 | 3,800 |
| 1992-09-17 | 383 | 390 | 382 | 390 | 18,000 | 3,900 |
| 1992-09-16 | 400 | 400 | 380 | 381 | 39,000 | 3,810 |
| 1992-09-14 | 400 | 400 | 399 | 399 | 13,000 | 3,990 |
| 1992-09-11 | 391 | 400 | 390 | 390 | 77,000 | 3,900 |
| 1992-09-10 | 386 | 400 | 383 | 394 | 53,000 | 3,940 |
| 1992-09-09 | 390 | 390 | 380 | 381 | 39,000 | 3,810 |
| 1992-09-08 | 400 | 400 | 385 | 385 | 23,000 | 3,850 |
| 1992-09-07 | 390 | 399 | 380 | 399 | 49,000 | 3,990 |
| 1992-09-04 | 386 | 399 | 386 | 395 | 18,000 | 3,950 |
| 1992-09-03 | 381 | 381 | 375 | 380 | 27,000 | 3,800 |
| 1992-09-02 | 395 | 395 | 380 | 381 | 30,000 | 3,810 |
| 1992-09-01 | 400 | 400 | 386 | 390 | 53,000 | 3,900 |
| 1992-08-31 | 400 | 400 | 385 | 385 | 55,000 | 3,850 |
| 1992-08-28 | 370 | 400 | 365 | 400 | 72,000 | 4,000 |
| 1992-08-27 | 352 | 370 | 352 | 370 | 49,000 | 3,700 |
| 1992-08-26 | 361 | 364 | 341 | 342 | 42,000 | 3,420 |
| 1992-08-25 | 373 | 374 | 360 | 374 | 30,000 | 3,740 |
| 1992-08-24 | 352 | 375 | 352 | 374 | 35,000 | 3,740 |
| 1992-08-21 | 335 | 352 | 335 | 342 | 49,000 | 3,420 |
| 1992-08-20 | 298 | 325 | 298 | 325 | 58,000 | 3,250 |
| 1992-08-19 | 305 | 305 | 295 | 295 | 83,000 | 2,950 |
| 1992-08-18 | 311 | 311 | 300 | 300 | 36,000 | 3,000 |
| 1992-08-17 | 310 | 330 | 310 | 330 | 37,000 | 3,300 |
| 1992-08-14 | 315 | 315 | 307 | 307 | 22,000 | 3,070 |
| 1992-08-13 | 303 | 305 | 290 | 305 | 85,000 | 3,050 |
| 1992-08-12 | 333 | 333 | 332 | 332 | 12,000 | 3,320 |
| 1992-08-11 | 356 | 356 | 340 | 340 | 30,000 | 3,400 |
| 1992-08-10 | 360 | 360 | 350 | 351 | 43,000 | 3,510 |
| 1992-08-07 | 394 | 394 | 370 | 380 | 31,000 | 3,800 |
| 1992-08-06 | 385 | 390 | 385 | 390 | 34,000 | 3,900 |
| 1992-08-05 | 390 | 391 | 390 | 390 | 9,000 | 3,900 |
| 1992-08-04 | 389 | 390 | 384 | 390 | 18,000 | 3,900 |
| 1992-08-03 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1992-07-31 | 385 | 390 | 380 | 390 | 27,000 | 3,900 |
| 1992-07-30 | 357 | 370 | 350 | 370 | 61,000 | 3,700 |
| 1992-07-29 | 371 | 376 | 352 | 352 | 38,000 | 3,520 |
| 1992-07-28 | 375 | 375 | 360 | 360 | 51,000 | 3,600 |
| 1992-07-27 | 390 | 390 | 380 | 380 | 21,000 | 3,800 |
| 1992-07-24 | 390 | 390 | 380 | 380 | 19,000 | 3,800 |
| 1992-07-23 | 385 | 390 | 380 | 390 | 29,000 | 3,900 |
| 1992-07-22 | 392 | 392 | 390 | 390 | 29,000 | 3,900 |
| 1992-07-21 | 390 | 400 | 390 | 400 | 17,000 | 4,000 |
| 1992-07-20 | 400 | 400 | 390 | 390 | 17,000 | 3,900 |
| 1992-07-17 | 405 | 405 | 400 | 401 | 20,000 | 4,010 |
| 1992-07-16 | 414 | 414 | 405 | 406 | 14,000 | 4,060 |
| 1992-07-15 | 410 | 420 | 410 | 415 | 17,000 | 4,150 |
| 1992-07-14 | 420 | 420 | 415 | 415 | 11,000 | 4,150 |
| 1992-07-13 | 420 | 420 | 405 | 405 | 7,000 | 4,050 |
| 1992-07-10 | 430 | 430 | 410 | 410 | 7,000 | 4,100 |
| 1992-07-09 | 417 | 435 | 417 | 435 | 4,000 | 4,350 |
| 1992-07-08 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 1992-07-07 | 430 | 430 | 412 | 412 | 13,000 | 4,120 |
| 1992-07-06 | 438 | 438 | 431 | 431 | 10,000 | 4,310 |
| 1992-07-03 | 415 | 440 | 415 | 440 | 38,000 | 4,400 |
| 1992-07-02 | 405 | 405 | 395 | 405 | 72,000 | 4,050 |
| 1992-07-01 | 384 | 390 | 384 | 390 | 46,000 | 3,900 |
| 1992-06-30 | 385 | 385 | 380 | 383 | 58,000 | 3,830 |
| 1992-06-29 | 385 | 395 | 380 | 385 | 31,000 | 3,850 |
| 1992-06-26 | 410 | 410 | 400 | 400 | 31,000 | 4,000 |
| 1992-06-25 | 430 | 430 | 415 | 419 | 21,000 | 4,190 |
| 1992-06-24 | 440 | 440 | 430 | 430 | 26,000 | 4,300 |
| 1992-06-23 | 431 | 431 | 425 | 430 | 18,000 | 4,300 |
| 1992-06-22 | 458 | 458 | 430 | 430 | 25,000 | 4,300 |
| 1992-06-18 | 429 | 430 | 426 | 428 | 32,000 | 4,280 |
| 1992-06-17 | 450 | 450 | 439 | 439 | 34,000 | 4,390 |
| 1992-06-16 | 470 | 471 | 470 | 470 | 12,000 | 4,700 |
| 1992-06-15 | 490 | 490 | 480 | 480 | 32,000 | 4,800 |
| 1992-06-12 | 494 | 494 | 490 | 490 | 15,000 | 4,900 |
| 1992-06-11 | 486 | 486 | 478 | 482 | 30,000 | 4,820 |
| 1992-06-10 | 482 | 486 | 480 | 480 | 27,000 | 4,800 |
| 1992-06-09 | 476 | 481 | 475 | 478 | 8,000 | 4,780 |
| 1992-06-08 | 480 | 480 | 471 | 471 | 17,000 | 4,710 |
| 1992-06-05 | 476 | 480 | 475 | 480 | 21,000 | 4,800 |
| 1992-06-04 | 485 | 485 | 470 | 471 | 42,000 | 4,710 |
| 1992-06-03 | 495 | 495 | 480 | 480 | 39,000 | 4,800 |
| 1992-06-02 | 505 | 505 | 480 | 490 | 51,000 | 4,900 |
| 1992-06-01 | 511 | 514 | 501 | 501 | 48,000 | 5,010 |
| 1992-05-29 | 505 | 508 | 501 | 505 | 75,000 | 5,050 |
| 1992-05-28 | 499 | 510 | 490 | 495 | 119,000 | 4,950 |
| 1992-05-27 | 480 | 499 | 465 | 498 | 311,000 | 4,980 |
| 1992-05-26 | 569 | 569 | 560 | 560 | 51,000 | 5,600 |
| 1992-05-25 | 570 | 571 | 556 | 557 | 114,000 | 5,570 |
| 1992-05-22 | 574 | 580 | 550 | 565 | 199,000 | 5,650 |
| 1992-05-21 | 562 | 585 | 556 | 584 | 406,000 | 5,840 |
| 1992-05-20 | 550 | 564 | 542 | 556 | 403,000 | 5,560 |
| 1992-05-19 | 502 | 540 | 500 | 540 | 220,000 | 5,400 |
| 1992-05-18 | 499 | 499 | 499 | 499 | 17,000 | 4,990 |
| 1992-05-15 | 503 | 503 | 460 | 460 | 85,000 | 4,600 |
| 1992-05-14 | 513 | 515 | 501 | 502 | 92,000 | 5,020 |
| 1992-05-13 | 501 | 501 | 490 | 498 | 56,000 | 4,980 |
| 1992-05-12 | 500 | 510 | 500 | 509 | 131,000 | 5,090 |
| 1992-05-11 | 481 | 500 | 481 | 499 | 114,000 | 4,990 |
| 1992-05-08 | 470 | 488 | 465 | 479 | 97,000 | 4,790 |
| 1992-05-07 | 466 | 473 | 466 | 473 | 70,000 | 4,730 |
| 1992-05-06 | 455 | 474 | 451 | 470 | 65,000 | 4,700 |
| 1992-05-01 | 439 | 450 | 431 | 445 | 103,000 | 4,450 |
| 1992-04-30 | 435 | 441 | 428 | 441 | 66,000 | 4,410 |
| 1992-04-28 | 415 | 435 | 415 | 430 | 132,000 | 4,300 |
| 1992-04-27 | 428 | 428 | 415 | 415 | 52,000 | 4,150 |
| 1992-04-24 | 423 | 423 | 423 | 423 | 191,000 | 4,230 |
| 1992-04-23 | 375 | 378 | 375 | 378 | 21,000 | 3,780 |
| 1992-04-22 | 375 | 375 | 362 | 365 | 42,000 | 3,650 |
| 1992-04-21 | 376 | 376 | 372 | 375 | 6,000 | 3,750 |
| 1992-04-20 | 400 | 400 | 380 | 381 | 20,000 | 3,810 |
| 1992-04-17 | 401 | 401 | 393 | 400 | 21,000 | 4,000 |
| 1992-04-16 | 381 | 405 | 381 | 401 | 59,000 | 4,010 |
| 1992-04-15 | 375 | 375 | 374 | 374 | 35,000 | 3,740 |
| 1992-04-14 | 360 | 360 | 350 | 360 | 16,000 | 3,600 |
| 1992-04-13 | 380 | 380 | 355 | 355 | 33,000 | 3,550 |
| 1992-04-10 | 350 | 375 | 350 | 375 | 38,000 | 3,750 |
| 1992-04-09 | 355 | 360 | 340 | 349 | 37,000 | 3,490 |
| 1992-04-08 | 360 | 360 | 350 | 350 | 54,000 | 3,500 |
| 1992-04-07 | 376 | 378 | 365 | 366 | 23,000 | 3,660 |
| 1992-04-06 | 367 | 375 | 365 | 372 | 26,000 | 3,720 |
| 1992-04-03 | 370 | 380 | 356 | 360 | 72,000 | 3,600 |
| 1992-04-02 | 391 | 395 | 385 | 385 | 12,000 | 3,850 |
| 1992-04-01 | 410 | 410 | 390 | 390 | 38,000 | 3,900 |
| 1992-03-31 | 415 | 420 | 415 | 415 | 35,000 | 4,150 |
| 1992-03-30 | 425 | 425 | 419 | 420 | 12,000 | 4,200 |
| 1992-03-27 | 435 | 435 | 420 | 420 | 25,000 | 4,200 |
| 1992-03-26 | 430 | 435 | 425 | 430 | 20,000 | 4,300 |
| 1992-03-25 | 416 | 427 | 416 | 420 | 67,000 | 4,200 |
| 1992-03-24 | 445 | 445 | 420 | 425 | 24,000 | 4,250 |
| 1992-03-23 | 431 | 449 | 431 | 445 | 48,000 | 4,450 |
| 1992-03-19 | 411 | 430 | 411 | 430 | 168,000 | 4,300 |
| 1992-03-18 | 418 | 419 | 400 | 400 | 38,000 | 4,000 |
| 1992-03-17 | 430 | 434 | 421 | 421 | 42,000 | 4,210 |
| 1992-03-16 | 432 | 437 | 430 | 430 | 37,000 | 4,300 |
| 1992-03-13 | 451 | 455 | 441 | 441 | 47,000 | 4,410 |
| 1992-03-12 | 455 | 456 | 455 | 456 | 27,000 | 4,560 |
| 1992-03-11 | 456 | 457 | 456 | 456 | 28,000 | 4,560 |
| 1992-03-10 | 465 | 466 | 455 | 456 | 32,000 | 4,560 |
| 1992-03-09 | 460 | 463 | 460 | 460 | 45,000 | 4,600 |
| 1992-03-06 | 480 | 495 | 480 | 480 | 77,000 | 4,800 |
| 1992-03-05 | 474 | 480 | 474 | 479 | 60,000 | 4,790 |
| 1992-03-04 | 474 | 474 | 470 | 473 | 11,000 | 4,730 |
| 1992-03-03 | 484 | 484 | 475 | 479 | 40,000 | 4,790 |
| 1992-03-02 | 469 | 480 | 469 | 479 | 28,000 | 4,790 |
| 1992-02-28 | 475 | 475 | 464 | 464 | 34,000 | 4,640 |
| 1992-02-27 | 475 | 475 | 470 | 475 | 42,000 | 4,750 |
| 1992-02-26 | 460 | 473 | 459 | 470 | 26,000 | 4,700 |
| 1992-02-25 | 452 | 460 | 452 | 458 | 8,000 | 4,580 |
| 1992-02-24 | 461 | 465 | 452 | 452 | 21,000 | 4,520 |
| 1992-02-21 | 458 | 470 | 455 | 458 | 52,000 | 4,580 |
| 1992-02-20 | 455 | 462 | 451 | 458 | 9,000 | 4,580 |
| 1992-02-19 | 451 | 455 | 451 | 451 | 13,000 | 4,510 |
| 1992-02-18 | 461 | 471 | 461 | 465 | 31,000 | 4,650 |
| 1992-02-17 | 450 | 450 | 441 | 442 | 26,000 | 4,420 |
| 1992-02-14 | 474 | 474 | 458 | 458 | 28,000 | 4,580 |
| 1992-02-13 | 463 | 480 | 460 | 480 | 59,000 | 4,800 |
| 1992-02-12 | 469 | 469 | 460 | 460 | 40,000 | 4,600 |
| 1992-02-10 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1992-02-07 | 485 | 495 | 480 | 495 | 33,000 | 4,950 |
| 1992-02-06 | 479 | 480 | 470 | 480 | 29,000 | 4,800 |
| 1992-02-05 | 465 | 480 | 465 | 480 | 5,000 | 4,800 |
| 1992-02-04 | 488 | 488 | 460 | 460 | 23,000 | 4,600 |
| 1992-02-03 | 485 | 490 | 480 | 483 | 46,000 | 4,830 |
| 1992-01-31 | 456 | 475 | 455 | 475 | 66,000 | 4,750 |
| 1992-01-30 | 450 | 466 | 450 | 451 | 40,000 | 4,510 |
| 1992-01-29 | 450 | 460 | 440 | 460 | 45,000 | 4,600 |
| 1992-01-28 | 441 | 445 | 437 | 445 | 19,000 | 4,450 |
| 1992-01-27 | 445 | 445 | 436 | 441 | 32,000 | 4,410 |
| 1992-01-24 | 466 | 466 | 445 | 455 | 26,000 | 4,550 |
| 1992-01-22 | 435 | 452 | 434 | 447 | 56,000 | 4,470 |
| 1992-01-21 | 435 | 445 | 430 | 430 | 81,000 | 4,300 |
| 1992-01-20 | 461 | 462 | 432 | 435 | 42,000 | 4,350 |
| 1992-01-17 | 467 | 468 | 460 | 465 | 29,000 | 4,650 |
| 1992-01-16 | 467 | 470 | 463 | 470 | 68,000 | 4,700 |
| 1992-01-14 | 465 | 475 | 442 | 442 | 113,000 | 4,420 |
| 1992-01-13 | 485 | 485 | 470 | 470 | 62,000 | 4,700 |
| 1992-01-10 | 500 | 505 | 485 | 485 | 80,000 | 4,850 |
| 1992-01-09 | 496 | 520 | 496 | 500 | 48,000 | 5,000 |
| 1992-01-08 | 529 | 529 | 495 | 496 | 28,000 | 4,960 |
| 1992-01-07 | 537 | 540 | 529 | 533 | 26,000 | 5,330 |
| 1992-01-06 | 548 | 548 | 530 | 530 | 35,000 | 5,300 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
