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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 410 | 412 | 405 | 405 | 45,000 | 4,050 |
| 1993-12-29 | 416 | 416 | 415 | 415 | 22,000 | 4,150 |
| 1993-12-28 | 425 | 425 | 410 | 411 | 45,000 | 4,110 |
| 1993-12-27 | 418 | 420 | 417 | 420 | 18,000 | 4,200 |
| 1993-12-24 | 425 | 425 | 417 | 417 | 83,000 | 4,170 |
| 1993-12-22 | 431 | 436 | 420 | 420 | 50,000 | 4,200 |
| 1993-12-21 | 428 | 431 | 423 | 430 | 44,000 | 4,300 |
| 1993-12-20 | 441 | 441 | 420 | 423 | 57,000 | 4,230 |
| 1993-12-17 | 449 | 449 | 441 | 441 | 26,000 | 4,410 |
| 1993-12-16 | 445 | 450 | 440 | 450 | 87,000 | 4,500 |
| 1993-12-15 | 430 | 445 | 425 | 445 | 70,000 | 4,450 |
| 1993-12-14 | 437 | 441 | 431 | 433 | 43,000 | 4,330 |
| 1993-12-13 | 440 | 450 | 435 | 441 | 80,000 | 4,410 |
| 1993-12-10 | 445 | 450 | 438 | 450 | 63,000 | 4,500 |
| 1993-12-09 | 430 | 450 | 430 | 450 | 82,000 | 4,500 |
| 1993-12-08 | 445 | 445 | 431 | 435 | 38,000 | 4,350 |
| 1993-12-07 | 441 | 445 | 440 | 440 | 27,000 | 4,400 |
| 1993-12-06 | 445 | 445 | 431 | 440 | 33,000 | 4,400 |
| 1993-12-03 | 451 | 460 | 450 | 450 | 86,000 | 4,500 |
| 1993-12-02 | 455 | 480 | 455 | 465 | 158,000 | 4,650 |
| 1993-12-01 | 424 | 450 | 424 | 449 | 92,000 | 4,490 |
| 1993-11-30 | 425 | 430 | 420 | 429 | 92,000 | 4,290 |
| 1993-11-29 | 435 | 435 | 414 | 430 | 96,000 | 4,300 |
| 1993-11-26 | 450 | 450 | 440 | 440 | 139,000 | 4,400 |
| 1993-11-25 | 438 | 448 | 433 | 444 | 59,000 | 4,440 |
| 1993-11-24 | 435 | 450 | 435 | 438 | 82,000 | 4,380 |
| 1993-11-22 | 450 | 450 | 435 | 440 | 43,000 | 4,400 |
| 1993-11-19 | 464 | 465 | 450 | 455 | 60,000 | 4,550 |
| 1993-11-18 | 466 | 475 | 464 | 467 | 99,000 | 4,670 |
| 1993-11-17 | 464 | 478 | 461 | 466 | 125,000 | 4,660 |
| 1993-11-16 | 448 | 455 | 440 | 455 | 69,000 | 4,550 |
| 1993-11-15 | 465 | 465 | 441 | 443 | 54,000 | 4,430 |
| 1993-11-12 | 460 | 465 | 453 | 460 | 155,000 | 4,600 |
| 1993-11-11 | 441 | 458 | 440 | 458 | 109,000 | 4,580 |
| 1993-11-10 | 406 | 425 | 405 | 422 | 168,000 | 4,220 |
| 1993-11-09 | 430 | 430 | 410 | 411 | 145,000 | 4,110 |
| 1993-11-08 | 429 | 434 | 425 | 430 | 135,000 | 4,300 |
| 1993-11-05 | 430 | 430 | 419 | 425 | 111,000 | 4,250 |
| 1993-11-04 | 450 | 452 | 431 | 431 | 159,000 | 4,310 |
| 1993-11-02 | 465 | 465 | 455 | 465 | 203,000 | 4,650 |
| 1993-11-01 | 410 | 410 | 400 | 400 | 35,000 | 4,000 |
| 1993-10-29 | 408 | 408 | 405 | 405 | 31,000 | 4,050 |
| 1993-10-28 | 400 | 415 | 400 | 413 | 115,000 | 4,130 |
| 1993-10-27 | 400 | 400 | 396 | 400 | 64,000 | 4,000 |
| 1993-10-26 | 401 | 401 | 396 | 398 | 37,000 | 3,980 |
| 1993-10-25 | 412 | 412 | 403 | 403 | 79,000 | 4,030 |
| 1993-10-22 | 410 | 410 | 406 | 407 | 38,000 | 4,070 |
| 1993-10-21 | 433 | 435 | 430 | 430 | 27,000 | 4,300 |
| 1993-10-20 | 439 | 440 | 436 | 438 | 19,000 | 4,380 |
| 1993-10-19 | 442 | 442 | 440 | 440 | 11,000 | 4,400 |
| 1993-10-18 | 442 | 443 | 442 | 442 | 7,000 | 4,420 |
| 1993-10-15 | 444 | 450 | 444 | 446 | 14,000 | 4,460 |
| 1993-10-14 | 441 | 450 | 440 | 450 | 51,000 | 4,500 |
| 1993-10-13 | 441 | 441 | 441 | 441 | 36,000 | 4,410 |
| 1993-10-12 | 454 | 454 | 441 | 441 | 12,000 | 4,410 |
| 1993-10-08 | 450 | 460 | 449 | 455 | 23,000 | 4,550 |
| 1993-10-07 | 440 | 440 | 440 | 440 | 33,000 | 4,400 |
| 1993-10-06 | 441 | 441 | 440 | 440 | 12,000 | 4,400 |
| 1993-10-05 | 440 | 441 | 438 | 441 | 9,000 | 4,410 |
| 1993-10-04 | 438 | 440 | 438 | 440 | 11,000 | 4,400 |
| 1993-10-01 | 440 | 446 | 438 | 441 | 21,000 | 4,410 |
| 1993-09-30 | 440 | 441 | 435 | 435 | 29,000 | 4,350 |
| 1993-09-29 | 437 | 442 | 437 | 442 | 20,000 | 4,420 |
| 1993-09-28 | 444 | 444 | 437 | 437 | 9,000 | 4,370 |
| 1993-09-27 | 443 | 447 | 439 | 443 | 35,000 | 4,430 |
| 1993-09-24 | 455 | 455 | 436 | 438 | 79,000 | 4,380 |
| 1993-09-22 | 460 | 462 | 448 | 453 | 61,000 | 4,530 |
| 1993-09-21 | 460 | 460 | 450 | 455 | 24,000 | 4,550 |
| 1993-09-20 | 461 | 466 | 460 | 460 | 41,000 | 4,600 |
| 1993-09-17 | 466 | 466 | 462 | 463 | 13,000 | 4,630 |
| 1993-09-16 | 466 | 466 | 466 | 466 | 22,000 | 4,660 |
| 1993-09-14 | 480 | 480 | 470 | 470 | 15,000 | 4,700 |
| 1993-09-13 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-09-10 | 465 | 465 | 465 | 465 | 19,000 | 4,650 |
| 1993-09-09 | 480 | 480 | 480 | 480 | 24,000 | 4,800 |
| 1993-09-08 | 470 | 476 | 470 | 475 | 30,000 | 4,750 |
| 1993-09-07 | 494 | 495 | 480 | 480 | 40,000 | 4,800 |
| 1993-09-06 | 486 | 491 | 485 | 490 | 11,000 | 4,900 |
| 1993-09-03 | 480 | 495 | 480 | 485 | 56,000 | 4,850 |
| 1993-09-02 | 496 | 505 | 492 | 500 | 129,000 | 5,000 |
| 1993-09-01 | 480 | 491 | 475 | 491 | 49,000 | 4,910 |
| 1993-08-31 | 490 | 499 | 486 | 487 | 58,000 | 4,870 |
| 1993-08-30 | 492 | 493 | 492 | 493 | 23,000 | 4,930 |
| 1993-08-27 | 486 | 490 | 482 | 486 | 41,000 | 4,860 |
| 1993-08-26 | 474 | 480 | 474 | 480 | 25,000 | 4,800 |
| 1993-08-25 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 1993-08-24 | 471 | 471 | 466 | 466 | 19,000 | 4,660 |
| 1993-08-23 | 480 | 484 | 470 | 470 | 23,000 | 4,700 |
| 1993-08-20 | 481 | 485 | 480 | 480 | 21,000 | 4,800 |
| 1993-08-19 | 490 | 490 | 485 | 485 | 41,000 | 4,850 |
| 1993-08-18 | 490 | 495 | 490 | 490 | 73,000 | 4,900 |
| 1993-08-17 | 491 | 491 | 490 | 490 | 14,000 | 4,900 |
| 1993-08-16 | 488 | 490 | 488 | 490 | 5,000 | 4,900 |
| 1993-08-13 | 485 | 489 | 485 | 485 | 85,000 | 4,850 |
| 1993-08-12 | 500 | 500 | 481 | 481 | 34,000 | 4,810 |
| 1993-08-11 | 471 | 495 | 471 | 495 | 149,000 | 4,950 |
| 1993-08-10 | 466 | 467 | 461 | 466 | 35,000 | 4,660 |
| 1993-08-09 | 468 | 475 | 468 | 468 | 16,000 | 4,680 |
| 1993-08-06 | 471 | 473 | 468 | 470 | 33,000 | 4,700 |
| 1993-08-05 | 474 | 474 | 473 | 473 | 12,000 | 4,730 |
| 1993-08-04 | 474 | 475 | 469 | 473 | 21,000 | 4,730 |
| 1993-08-03 | 470 | 474 | 470 | 474 | 12,000 | 4,740 |
| 1993-08-02 | 486 | 486 | 470 | 470 | 35,000 | 4,700 |
| 1993-07-30 | 487 | 487 | 475 | 476 | 68,000 | 4,760 |
| 1993-07-29 | 479 | 489 | 478 | 487 | 35,000 | 4,870 |
| 1993-07-28 | 483 | 488 | 478 | 478 | 20,000 | 4,780 |
| 1993-07-27 | 478 | 488 | 478 | 488 | 15,000 | 4,880 |
| 1993-07-26 | 474 | 478 | 474 | 478 | 19,000 | 4,780 |
| 1993-07-23 | 472 | 488 | 465 | 473 | 35,000 | 4,730 |
| 1993-07-22 | 473 | 480 | 473 | 473 | 17,000 | 4,730 |
| 1993-07-21 | 480 | 480 | 472 | 472 | 38,000 | 4,720 |
| 1993-07-20 | 485 | 485 | 470 | 472 | 44,000 | 4,720 |
| 1993-07-19 | 499 | 500 | 490 | 490 | 29,000 | 4,900 |
| 1993-07-16 | 500 | 501 | 491 | 500 | 37,000 | 5,000 |
| 1993-07-15 | 492 | 505 | 492 | 500 | 65,000 | 5,000 |
| 1993-07-14 | 497 | 498 | 496 | 497 | 39,000 | 4,970 |
| 1993-07-13 | 487 | 495 | 487 | 487 | 32,000 | 4,870 |
| 1993-07-12 | 475 | 488 | 475 | 488 | 23,000 | 4,880 |
| 1993-07-09 | 480 | 480 | 475 | 475 | 21,000 | 4,750 |
| 1993-07-08 | 481 | 485 | 480 | 480 | 14,000 | 4,800 |
| 1993-07-07 | 483 | 487 | 480 | 486 | 13,000 | 4,860 |
| 1993-07-06 | 465 | 474 | 465 | 474 | 20,000 | 4,740 |
| 1993-07-05 | 470 | 474 | 467 | 474 | 8,000 | 4,740 |
| 1993-07-02 | 468 | 471 | 468 | 470 | 37,000 | 4,700 |
| 1993-07-01 | 481 | 481 | 465 | 465 | 56,000 | 4,650 |
| 1993-06-30 | 485 | 489 | 480 | 481 | 45,000 | 4,810 |
| 1993-06-29 | 492 | 498 | 484 | 484 | 26,000 | 4,840 |
| 1993-06-28 | 495 | 502 | 495 | 500 | 29,000 | 5,000 |
| 1993-06-25 | 490 | 500 | 490 | 500 | 65,000 | 5,000 |
| 1993-06-24 | 480 | 490 | 480 | 485 | 40,000 | 4,850 |
| 1993-06-23 | 483 | 488 | 475 | 480 | 57,000 | 4,800 |
| 1993-06-22 | 470 | 488 | 470 | 488 | 47,000 | 4,880 |
| 1993-06-21 | 522 | 522 | 490 | 490 | 142,000 | 4,900 |
| 1993-06-18 | 529 | 529 | 510 | 522 | 101,000 | 5,220 |
| 1993-06-17 | 516 | 530 | 505 | 526 | 113,000 | 5,260 |
| 1993-06-16 | 506 | 508 | 491 | 505 | 114,000 | 5,050 |
| 1993-06-15 | 524 | 530 | 505 | 505 | 159,000 | 5,050 |
| 1993-06-14 | 521 | 525 | 510 | 521 | 65,000 | 5,210 |
| 1993-06-11 | 530 | 530 | 504 | 504 | 105,000 | 5,040 |
| 1993-06-10 | 523 | 523 | 510 | 520 | 63,000 | 5,200 |
| 1993-06-08 | 529 | 530 | 523 | 523 | 45,000 | 5,230 |
| 1993-06-07 | 540 | 541 | 530 | 530 | 57,000 | 5,300 |
| 1993-06-04 | 541 | 545 | 527 | 527 | 49,000 | 5,270 |
| 1993-06-03 | 545 | 547 | 539 | 541 | 88,000 | 5,410 |
| 1993-06-02 | 558 | 560 | 538 | 545 | 142,000 | 5,450 |
| 1993-06-01 | 531 | 565 | 530 | 548 | 247,000 | 5,480 |
| 1993-05-31 | 527 | 537 | 523 | 524 | 143,000 | 5,240 |
| 1993-05-28 | 518 | 520 | 515 | 520 | 145,000 | 5,200 |
| 1993-05-27 | 520 | 520 | 515 | 518 | 92,000 | 5,180 |
| 1993-05-26 | 516 | 521 | 508 | 516 | 55,000 | 5,160 |
| 1993-05-25 | 511 | 524 | 511 | 515 | 84,000 | 5,150 |
| 1993-05-24 | 521 | 523 | 510 | 521 | 94,000 | 5,210 |
| 1993-05-21 | 508 | 530 | 508 | 521 | 105,000 | 5,210 |
| 1993-05-20 | 510 | 515 | 507 | 507 | 111,000 | 5,070 |
| 1993-05-19 | 504 | 520 | 504 | 506 | 115,000 | 5,060 |
| 1993-05-18 | 519 | 519 | 490 | 499 | 218,000 | 4,990 |
| 1993-05-17 | 530 | 535 | 516 | 520 | 147,000 | 5,200 |
| 1993-05-14 | 550 | 568 | 518 | 535 | 635,000 | 5,350 |
| 1993-05-13 | 524 | 547 | 516 | 533 | 349,000 | 5,330 |
| 1993-05-12 | 525 | 527 | 510 | 515 | 237,000 | 5,150 |
| 1993-05-11 | 505 | 518 | 505 | 518 | 226,000 | 5,180 |
| 1993-05-10 | 514 | 518 | 500 | 515 | 178,000 | 5,150 |
| 1993-05-07 | 480 | 518 | 478 | 515 | 649,000 | 5,150 |
| 1993-05-06 | 480 | 485 | 480 | 482 | 188,000 | 4,820 |
| 1993-04-30 | 472 | 475 | 470 | 475 | 120,000 | 4,750 |
| 1993-04-28 | 467 | 475 | 467 | 470 | 148,000 | 4,700 |
| 1993-04-27 | 457 | 480 | 456 | 472 | 405,000 | 4,720 |
| 1993-04-26 | 459 | 459 | 450 | 458 | 118,000 | 4,580 |
| 1993-04-23 | 458 | 469 | 440 | 440 | 574,000 | 4,400 |
| 1993-04-22 | 435 | 455 | 432 | 453 | 370,000 | 4,530 |
| 1993-04-21 | 420 | 435 | 414 | 435 | 93,000 | 4,350 |
| 1993-04-20 | 410 | 425 | 410 | 425 | 37,000 | 4,250 |
| 1993-04-19 | 415 | 420 | 406 | 420 | 36,000 | 4,200 |
| 1993-04-16 | 430 | 435 | 430 | 430 | 74,000 | 4,300 |
| 1993-04-15 | 432 | 435 | 426 | 426 | 56,000 | 4,260 |
| 1993-04-14 | 439 | 439 | 430 | 431 | 62,000 | 4,310 |
| 1993-04-13 | 439 | 444 | 433 | 443 | 107,000 | 4,430 |
| 1993-04-12 | 430 | 439 | 425 | 439 | 225,000 | 4,390 |
| 1993-04-09 | 403 | 424 | 401 | 424 | 151,000 | 4,240 |
| 1993-04-08 | 406 | 410 | 403 | 404 | 87,000 | 4,040 |
| 1993-04-07 | 403 | 410 | 401 | 407 | 80,000 | 4,070 |
| 1993-04-06 | 410 | 410 | 401 | 403 | 223,000 | 4,030 |
| 1993-04-05 | 387 | 390 | 383 | 385 | 195,000 | 3,850 |
| 1993-04-02 | 380 | 390 | 380 | 385 | 152,000 | 3,850 |
| 1993-04-01 | 392 | 399 | 380 | 380 | 78,000 | 3,800 |
| 1993-03-31 | 395 | 395 | 385 | 385 | 75,000 | 3,850 |
| 1993-03-30 | 390 | 399 | 385 | 390 | 83,000 | 3,900 |
| 1993-03-29 | 380 | 406 | 380 | 390 | 171,000 | 3,900 |
| 1993-03-26 | 360 | 381 | 359 | 381 | 94,000 | 3,810 |
| 1993-03-25 | 362 | 365 | 360 | 365 | 36,000 | 3,650 |
| 1993-03-24 | 352 | 352 | 340 | 342 | 334,000 | 3,420 |
| 1993-03-23 | 365 | 368 | 362 | 362 | 20,000 | 3,620 |
| 1993-03-22 | 378 | 378 | 365 | 365 | 14,000 | 3,650 |
| 1993-03-19 | 370 | 377 | 370 | 377 | 24,000 | 3,770 |
| 1993-03-18 | 369 | 373 | 364 | 370 | 57,000 | 3,700 |
| 1993-03-17 | 360 | 365 | 360 | 362 | 17,000 | 3,620 |
| 1993-03-16 | 357 | 361 | 352 | 360 | 33,000 | 3,600 |
| 1993-03-15 | 351 | 356 | 351 | 352 | 23,000 | 3,520 |
| 1993-03-12 | 351 | 351 | 349 | 350 | 25,000 | 3,500 |
| 1993-03-11 | 351 | 352 | 350 | 350 | 20,000 | 3,500 |
| 1993-03-09 | 370 | 370 | 355 | 356 | 28,000 | 3,560 |
| 1993-03-08 | 341 | 360 | 341 | 360 | 25,000 | 3,600 |
| 1993-03-05 | 338 | 344 | 338 | 341 | 17,000 | 3,410 |
| 1993-03-04 | 353 | 353 | 340 | 340 | 15,000 | 3,400 |
| 1993-03-03 | 340 | 354 | 340 | 354 | 26,000 | 3,540 |
| 1993-03-02 | 344 | 344 | 337 | 337 | 22,000 | 3,370 |
| 1993-03-01 | 354 | 354 | 339 | 339 | 27,000 | 3,390 |
| 1993-02-26 | 365 | 368 | 349 | 349 | 26,000 | 3,490 |
| 1993-02-25 | 359 | 360 | 356 | 356 | 41,000 | 3,560 |
| 1993-02-24 | 360 | 360 | 356 | 360 | 22,000 | 3,600 |
| 1993-02-23 | 361 | 361 | 356 | 356 | 21,000 | 3,560 |
| 1993-02-22 | 356 | 360 | 356 | 360 | 20,000 | 3,600 |
| 1993-02-19 | 367 | 370 | 366 | 370 | 8,000 | 3,700 |
| 1993-02-18 | 370 | 370 | 361 | 366 | 20,000 | 3,660 |
| 1993-02-17 | 356 | 356 | 356 | 356 | 10,000 | 3,560 |
| 1993-02-16 | 363 | 366 | 360 | 360 | 40,000 | 3,600 |
| 1993-02-15 | 364 | 364 | 360 | 360 | 17,000 | 3,600 |
| 1993-02-12 | 374 | 374 | 364 | 364 | 9,000 | 3,640 |
| 1993-02-10 | 365 | 370 | 365 | 365 | 22,000 | 3,650 |
| 1993-02-09 | 372 | 381 | 371 | 371 | 44,000 | 3,710 |
| 1993-02-08 | 385 | 385 | 371 | 371 | 81,000 | 3,710 |
| 1993-02-05 | 365 | 365 | 356 | 364 | 34,000 | 3,640 |
| 1993-02-04 | 360 | 361 | 355 | 355 | 19,000 | 3,550 |
| 1993-02-03 | 353 | 364 | 353 | 360 | 35,000 | 3,600 |
| 1993-02-02 | 357 | 357 | 353 | 353 | 27,000 | 3,530 |
| 1993-02-01 | 361 | 361 | 357 | 357 | 12,000 | 3,570 |
| 1993-01-29 | 354 | 361 | 354 | 361 | 14,000 | 3,610 |
| 1993-01-28 | 348 | 350 | 340 | 341 | 23,000 | 3,410 |
| 1993-01-27 | 354 | 354 | 348 | 348 | 14,000 | 3,480 |
| 1993-01-26 | 344 | 344 | 330 | 333 | 34,000 | 3,330 |
| 1993-01-25 | 352 | 352 | 344 | 344 | 41,000 | 3,440 |
| 1993-01-22 | 353 | 353 | 352 | 352 | 5,000 | 3,520 |
| 1993-01-21 | 360 | 361 | 355 | 355 | 18,000 | 3,550 |
| 1993-01-20 | 365 | 365 | 360 | 360 | 39,000 | 3,600 |
| 1993-01-19 | 360 | 362 | 360 | 360 | 20,000 | 3,600 |
| 1993-01-18 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1993-01-14 | 390 | 390 | 370 | 380 | 40,000 | 3,800 |
| 1993-01-13 | 395 | 400 | 380 | 395 | 134,000 | 3,950 |
| 1993-01-12 | 360 | 370 | 360 | 370 | 43,000 | 3,700 |
| 1993-01-11 | 361 | 361 | 360 | 361 | 12,000 | 3,610 |
| 1993-01-08 | 366 | 366 | 361 | 361 | 21,000 | 3,610 |
| 1993-01-07 | 364 | 366 | 364 | 366 | 12,000 | 3,660 |
| 1993-01-06 | 369 | 369 | 364 | 364 | 14,000 | 3,640 |
| 1993-01-05 | 369 | 370 | 369 | 369 | 14,000 | 3,690 |
| 1993-01-04 | 369 | 370 | 369 | 370 | 13,000 | 3,700 |
分割・併合履歴 ： [2013-09-26]1株→0.1株