5974 中国工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3041041240540545,0004,050
1993-12-2941641641541522,0004,150
1993-12-2842542541041145,0004,110
1993-12-2741842041742018,0004,200
1993-12-2442542541741783,0004,170
1993-12-2243143642042050,0004,200
1993-12-2142843142343044,0004,300
1993-12-2044144142042357,0004,230
1993-12-1744944944144126,0004,410
1993-12-1644545044045087,0004,500
1993-12-1543044542544570,0004,450
1993-12-1443744143143343,0004,330
1993-12-1344045043544180,0004,410
1993-12-1044545043845063,0004,500
1993-12-0943045043045082,0004,500
1993-12-0844544543143538,0004,350
1993-12-0744144544044027,0004,400
1993-12-0644544543144033,0004,400
1993-12-0345146045045086,0004,500
1993-12-02455480455465158,0004,650
1993-12-0142445042444992,0004,490
1993-11-3042543042042992,0004,290
1993-11-2943543541443096,0004,300
1993-11-26450450440440139,0004,400
1993-11-2543844843344459,0004,440
1993-11-2443545043543882,0004,380
1993-11-2245045043544043,0004,400
1993-11-1946446545045560,0004,550
1993-11-1846647546446799,0004,670
1993-11-17464478461466125,0004,660
1993-11-1644845544045569,0004,550
1993-11-1546546544144354,0004,430
1993-11-12460465453460155,0004,600
1993-11-11441458440458109,0004,580
1993-11-10406425405422168,0004,220
1993-11-09430430410411145,0004,110
1993-11-08429434425430135,0004,300
1993-11-05430430419425111,0004,250
1993-11-04450452431431159,0004,310
1993-11-02465465455465203,0004,650
1993-11-0141041040040035,0004,000
1993-10-2940840840540531,0004,050
1993-10-28400415400413115,0004,130
1993-10-2740040039640064,0004,000
1993-10-2640140139639837,0003,980
1993-10-2541241240340379,0004,030
1993-10-2241041040640738,0004,070
1993-10-2143343543043027,0004,300
1993-10-2043944043643819,0004,380
1993-10-1944244244044011,0004,400
1993-10-184424434424427,0004,420
1993-10-1544445044444614,0004,460
1993-10-1444145044045051,0004,500
1993-10-1344144144144136,0004,410
1993-10-1245445444144112,0004,410
1993-10-0845046044945523,0004,550
1993-10-0744044044044033,0004,400
1993-10-0644144144044012,0004,400
1993-10-054404414384419,0004,410
1993-10-0443844043844011,0004,400
1993-10-0144044643844121,0004,410
1993-09-3044044143543529,0004,350
1993-09-2943744243744220,0004,420
1993-09-284444444374379,0004,370
1993-09-2744344743944335,0004,430
1993-09-2445545543643879,0004,380
1993-09-2246046244845361,0004,530
1993-09-2146046045045524,0004,550
1993-09-2046146646046041,0004,600
1993-09-1746646646246313,0004,630
1993-09-1646646646646622,0004,660
1993-09-1448048047047015,0004,700
1993-09-134804804804802,0004,800
1993-09-1046546546546519,0004,650
1993-09-0948048048048024,0004,800
1993-09-0847047647047530,0004,750
1993-09-0749449548048040,0004,800
1993-09-0648649148549011,0004,900
1993-09-0348049548048556,0004,850
1993-09-02496505492500129,0005,000
1993-09-0148049147549149,0004,910
1993-08-3149049948648758,0004,870
1993-08-3049249349249323,0004,930
1993-08-2748649048248641,0004,860
1993-08-2647448047448025,0004,800
1993-08-254724724724722,0004,720
1993-08-2447147146646619,0004,660
1993-08-2348048447047023,0004,700
1993-08-2048148548048021,0004,800
1993-08-1949049048548541,0004,850
1993-08-1849049549049073,0004,900
1993-08-1749149149049014,0004,900
1993-08-164884904884905,0004,900
1993-08-1348548948548585,0004,850
1993-08-1250050048148134,0004,810
1993-08-11471495471495149,0004,950
1993-08-1046646746146635,0004,660
1993-08-0946847546846816,0004,680
1993-08-0647147346847033,0004,700
1993-08-0547447447347312,0004,730
1993-08-0447447546947321,0004,730
1993-08-0347047447047412,0004,740
1993-08-0248648647047035,0004,700
1993-07-3048748747547668,0004,760
1993-07-2947948947848735,0004,870
1993-07-2848348847847820,0004,780
1993-07-2747848847848815,0004,880
1993-07-2647447847447819,0004,780
1993-07-2347248846547335,0004,730
1993-07-2247348047347317,0004,730
1993-07-2148048047247238,0004,720
1993-07-2048548547047244,0004,720
1993-07-1949950049049029,0004,900
1993-07-1650050149150037,0005,000
1993-07-1549250549250065,0005,000
1993-07-1449749849649739,0004,970
1993-07-1348749548748732,0004,870
1993-07-1247548847548823,0004,880
1993-07-0948048047547521,0004,750
1993-07-0848148548048014,0004,800
1993-07-0748348748048613,0004,860
1993-07-0646547446547420,0004,740
1993-07-054704744674748,0004,740
1993-07-0246847146847037,0004,700
1993-07-0148148146546556,0004,650
1993-06-3048548948048145,0004,810
1993-06-2949249848448426,0004,840
1993-06-2849550249550029,0005,000
1993-06-2549050049050065,0005,000
1993-06-2448049048048540,0004,850
1993-06-2348348847548057,0004,800
1993-06-2247048847048847,0004,880
1993-06-21522522490490142,0004,900
1993-06-18529529510522101,0005,220
1993-06-17516530505526113,0005,260
1993-06-16506508491505114,0005,050
1993-06-15524530505505159,0005,050
1993-06-1452152551052165,0005,210
1993-06-11530530504504105,0005,040
1993-06-1052352351052063,0005,200
1993-06-0852953052352345,0005,230
1993-06-0754054153053057,0005,300
1993-06-0454154552752749,0005,270
1993-06-0354554753954188,0005,410
1993-06-02558560538545142,0005,450
1993-06-01531565530548247,0005,480
1993-05-31527537523524143,0005,240
1993-05-28518520515520145,0005,200
1993-05-2752052051551892,0005,180
1993-05-2651652150851655,0005,160
1993-05-2551152451151584,0005,150
1993-05-2452152351052194,0005,210
1993-05-21508530508521105,0005,210
1993-05-20510515507507111,0005,070
1993-05-19504520504506115,0005,060
1993-05-18519519490499218,0004,990
1993-05-17530535516520147,0005,200
1993-05-14550568518535635,0005,350
1993-05-13524547516533349,0005,330
1993-05-12525527510515237,0005,150
1993-05-11505518505518226,0005,180
1993-05-10514518500515178,0005,150
1993-05-07480518478515649,0005,150
1993-05-06480485480482188,0004,820
1993-04-30472475470475120,0004,750
1993-04-28467475467470148,0004,700
1993-04-27457480456472405,0004,720
1993-04-26459459450458118,0004,580
1993-04-23458469440440574,0004,400
1993-04-22435455432453370,0004,530
1993-04-2142043541443593,0004,350
1993-04-2041042541042537,0004,250
1993-04-1941542040642036,0004,200
1993-04-1643043543043074,0004,300
1993-04-1543243542642656,0004,260
1993-04-1443943943043162,0004,310
1993-04-13439444433443107,0004,430
1993-04-12430439425439225,0004,390
1993-04-09403424401424151,0004,240
1993-04-0840641040340487,0004,040
1993-04-0740341040140780,0004,070
1993-04-06410410401403223,0004,030
1993-04-05387390383385195,0003,850
1993-04-02380390380385152,0003,850
1993-04-0139239938038078,0003,800
1993-03-3139539538538575,0003,850
1993-03-3039039938539083,0003,900
1993-03-29380406380390171,0003,900
1993-03-2636038135938194,0003,810
1993-03-2536236536036536,0003,650
1993-03-24352352340342334,0003,420
1993-03-2336536836236220,0003,620
1993-03-2237837836536514,0003,650
1993-03-1937037737037724,0003,770
1993-03-1836937336437057,0003,700
1993-03-1736036536036217,0003,620
1993-03-1635736135236033,0003,600
1993-03-1535135635135223,0003,520
1993-03-1235135134935025,0003,500
1993-03-1135135235035020,0003,500
1993-03-0937037035535628,0003,560
1993-03-0834136034136025,0003,600
1993-03-0533834433834117,0003,410
1993-03-0435335334034015,0003,400
1993-03-0334035434035426,0003,540
1993-03-0234434433733722,0003,370
1993-03-0135435433933927,0003,390
1993-02-2636536834934926,0003,490
1993-02-2535936035635641,0003,560
1993-02-2436036035636022,0003,600
1993-02-2336136135635621,0003,560
1993-02-2235636035636020,0003,600
1993-02-193673703663708,0003,700
1993-02-1837037036136620,0003,660
1993-02-1735635635635610,0003,560
1993-02-1636336636036040,0003,600
1993-02-1536436436036017,0003,600
1993-02-123743743643649,0003,640
1993-02-1036537036536522,0003,650
1993-02-0937238137137144,0003,710
1993-02-0838538537137181,0003,710
1993-02-0536536535636434,0003,640
1993-02-0436036135535519,0003,550
1993-02-0335336435336035,0003,600
1993-02-0235735735335327,0003,530
1993-02-0136136135735712,0003,570
1993-01-2935436135436114,0003,610
1993-01-2834835034034123,0003,410
1993-01-2735435434834814,0003,480
1993-01-2634434433033334,0003,330
1993-01-2535235234434441,0003,440
1993-01-223533533523525,0003,520
1993-01-2136036135535518,0003,550
1993-01-2036536536036039,0003,600
1993-01-1936036236036020,0003,600
1993-01-183803803803807,0003,800
1993-01-1439039037038040,0003,800
1993-01-13395400380395134,0003,950
1993-01-1236037036037043,0003,700
1993-01-1136136136036112,0003,610
1993-01-0836636636136121,0003,610
1993-01-0736436636436612,0003,660
1993-01-0636936936436414,0003,640
1993-01-0536937036936914,0003,690
1993-01-0436937036937013,0003,700

分割・併合履歴 : [2013-09-26]1株→0.1株