5974 中国工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	449	449	443	443	17,000	4,430
1994-12-29	454	458	440	450	58,000	4,500
1994-12-28	445	459	445	450	81,000	4,500
1994-12-27	435	450	435	450	55,000	4,500
1994-12-26	445	450	435	445	42,000	4,450
1994-12-22	420	425	420	425	43,000	4,250
1994-12-21	418	420	410	410	38,000	4,100
1994-12-20	405	418	405	418	78,000	4,180
1994-12-19	405	410	405	407	86,000	4,070
1994-12-16	410	411	405	410	58,000	4,100
1994-12-15	420	420	411	420	84,000	4,200
1994-12-14	422	422	420	421	23,000	4,210
1994-12-13	427	427	423	423	32,000	4,230
1994-12-12	430	430	425	425	17,000	4,250
1994-12-09	434	434	424	424	34,000	4,240
1994-12-08	434	434	425	425	102,000	4,250
1994-12-07	434	434	434	434	32,000	4,340
1994-12-05	430	439	430	431	46,000	4,310
1994-12-02	445	445	432	432	28,000	4,320
1994-12-01	435	440	432	440	29,000	4,400
1994-11-30	422	430	422	430	35,000	4,300
1994-11-29	420	422	420	422	75,000	4,220
1994-11-28	425	430	422	422	42,000	4,220
1994-11-25	422	427	422	422	49,000	4,220
1994-11-24	425	425	420	425	92,000	4,250
1994-11-22	430	430	425	428	33,000	4,280
1994-11-21	440	440	430	430	21,000	4,300
1994-11-18	445	445	438	440	39,000	4,400
1994-11-17	448	450	440	443	34,000	4,430
1994-11-16	455	455	448	448	13,000	4,480
1994-11-15	466	466	455	457	38,000	4,570
1994-11-14	451	451	448	451	14,000	4,510
1994-11-11	450	454	450	454	25,000	4,540
1994-11-10	463	463	451	451	16,000	4,510
1994-11-09	466	466	461	461	35,000	4,610
1994-11-08	470	471	468	468	12,000	4,680
1994-11-07	479	479	466	466	49,000	4,660
1994-11-04	477	477	468	477	25,000	4,770
1994-11-02	470	471	468	468	39,000	4,680
1994-11-01	480	480	473	473	13,000	4,730
1994-10-31	470	475	470	475	11,000	4,750
1994-10-28	474	483	470	471	25,000	4,710
1994-10-27	484	484	470	481	13,000	4,810
1994-10-26	486	486	486	486	6,000	4,860
1994-10-25	479	480	466	466	22,000	4,660
1994-10-24	495	495	480	480	14,000	4,800
1994-10-21	497	497	480	480	34,000	4,800
1994-10-20	494	494	487	487	27,000	4,870
1994-10-19	494	499	493	494	24,000	4,940
1994-10-18	492	499	492	496	20,000	4,960
1994-10-17	495	498	486	489	30,000	4,890
1994-10-14	506	509	498	498	26,000	4,980
1994-10-13	490	500	490	500	57,000	5,000
1994-10-12	480	490	475	481	50,000	4,810
1994-10-11	475	480	471	475	22,000	4,750
1994-10-07	470	472	466	470	39,000	4,700
1994-10-06	470	470	465	465	22,000	4,650
1994-10-05	470	470	462	465	17,000	4,650
1994-10-04	468	475	465	465	16,000	4,650
1994-10-03	481	481	465	465	15,000	4,650
1994-09-30	485	490	481	481	67,000	4,810
1994-09-29	468	478	466	478	32,000	4,780
1994-09-28	466	480	466	480	21,000	4,800
1994-09-27	482	482	470	480	43,000	4,800
1994-09-26	480	485	480	480	11,000	4,800
1994-09-22	482	489	480	489	39,000	4,890
1994-09-21	478	487	473	487	17,000	4,870
1994-09-20	465	473	465	473	28,000	4,730
1994-09-19	463	465	460	462	28,000	4,620
1994-09-16	468	470	464	465	79,000	4,650
1994-09-14	490	490	465	466	126,000	4,660
1994-09-13	496	497	490	490	28,000	4,900
1994-09-12	501	501	496	497	37,000	4,970
1994-09-09	499	515	499	501	60,000	5,010
1994-09-08	501	505	496	498	41,000	4,980
1994-09-07	511	511	501	511	39,000	5,110
1994-09-06	520	520	511	511	28,000	5,110
1994-09-05	527	527	517	517	18,000	5,170
1994-09-02	524	524	515	517	28,000	5,170
1994-09-01	514	515	510	514	40,000	5,140
1994-08-31	521	524	512	515	63,000	5,150
1994-08-30	523	523	521	521	19,000	5,210
1994-08-29	521	524	521	524	7,000	5,240
1994-08-26	519	521	519	520	38,000	5,200
1994-08-25	530	530	520	520	23,000	5,200
1994-08-24	525	530	520	530	31,000	5,300
1994-08-23	530	530	525	525	19,000	5,250
1994-08-22	525	530	525	530	20,000	5,300
1994-08-19	541	544	540	540	24,000	5,400
1994-08-18	545	545	540	540	27,000	5,400
1994-08-17	543	550	541	545	29,000	5,450
1994-08-16	541	548	541	543	24,000	5,430
1994-08-12	541	541	536	541	29,000	5,410
1994-08-11	535	535	525	525	6,000	5,250
1994-08-10	546	546	535	535	16,000	5,350
1994-08-09	548	550	547	547	27,000	5,470
1994-08-08	554	562	548	548	20,000	5,480
1994-08-05	547	547	542	544	13,000	5,440
1994-08-04	546	549	541	544	16,000	5,440
1994-08-03	530	545	525	545	6,000	5,450
1994-08-02	521	548	521	548	27,000	5,480
1994-08-01	540	540	540	540	17,000	5,400
1994-07-29	530	535	520	520	41,000	5,200
1994-07-28	531	535	500	535	38,000	5,350
1994-07-27	552	552	531	538	40,000	5,380
1994-07-26	552	560	550	550	39,000	5,500
1994-07-25	575	575	555	555	33,000	5,550
1994-07-22	575	575	558	558	45,000	5,580
1994-07-21	580	580	556	560	37,000	5,600
1994-07-20	587	587	575	575	36,000	5,750
1994-07-19	565	588	564	588	70,000	5,880
1994-07-18	575	575	565	565	15,000	5,650
1994-07-15	560	572	560	565	20,000	5,650
1994-07-14	566	575	566	566	30,000	5,660
1994-07-13	565	570	565	570	18,000	5,700
1994-07-12	560	570	555	556	61,000	5,560
1994-07-11	575	579	565	565	48,000	5,650
1994-07-08	570	585	565	585	60,000	5,850
1994-07-07	578	578	560	560	39,000	5,600
1994-07-06	580	580	561	569	65,000	5,690
1994-07-05	581	581	560	570	68,000	5,700
1994-07-04	580	580	570	571	45,000	5,710
1994-07-01	576	576	560	570	32,000	5,700
1994-06-30	551	560	551	556	91,000	5,560
1994-06-29	560	560	555	556	41,000	5,560
1994-06-28	570	570	559	561	30,000	5,610
1994-06-27	571	571	551	555	31,000	5,550
1994-06-24	570	577	568	573	67,000	5,730
1994-06-23	565	575	565	570	80,000	5,700
1994-06-22	567	578	563	575	66,000	5,750
1994-06-21	585	586	576	577	79,000	5,770
1994-06-20	600	605	591	591	111,000	5,910
1994-06-17	606	610	600	600	133,000	6,000
1994-06-16	615	620	605	610	97,000	6,100
1994-06-15	630	639	615	620	341,000	6,200
1994-06-14	591	628	590	628	371,000	6,280
1994-06-13	580	590	578	590	51,000	5,900
1994-06-10	583	585	572	580	140,000	5,800
1994-06-09	591	591	580	580	98,000	5,800
1994-06-08	589	589	576	581	51,000	5,810
1994-06-07	587	594	576	585	76,000	5,850
1994-06-06	585	588	585	588	61,000	5,880
1994-06-03	580	580	574	575	30,000	5,750
1994-06-02	580	589	580	582	38,000	5,820
1994-06-01	588	588	580	581	33,000	5,810
1994-05-31	582	583	575	581	61,000	5,810
1994-05-30	588	588	585	586	62,000	5,860
1994-05-27	555	573	555	573	212,000	5,730
1994-05-26	568	569	555	555	117,000	5,550
1994-05-25	568	570	565	569	95,000	5,690
1994-05-24	569	569	560	565	94,000	5,650
1994-05-23	569	569	566	567	48,000	5,670
1994-05-20	578	578	566	568	64,000	5,680
1994-05-19	570	570	555	568	58,000	5,680
1994-05-18	579	580	569	580	109,000	5,800
1994-05-17	578	578	573	578	41,000	5,780
1994-05-16	581	586	578	581	35,000	5,810
1994-05-13	578	590	577	590	32,000	5,900
1994-05-12	577	581	576	578	17,000	5,780
1994-05-11	578	590	578	590	19,000	5,900
1994-05-10	580	590	573	588	43,000	5,880
1994-05-09	585	590	572	572	27,000	5,720
1994-05-06	580	584	578	580	28,000	5,800
1994-05-02	591	591	575	576	23,000	5,760
1994-04-28	580	590	576	590	36,000	5,900
1994-04-27	573	580	569	572	87,000	5,720
1994-04-26	590	590	580	580	57,000	5,800
1994-04-25	590	590	586	590	52,000	5,900
1994-04-22	601	601	590	590	77,000	5,900
1994-04-21	590	598	590	591	39,000	5,910
1994-04-20	590	602	590	591	88,000	5,910
1994-04-19	604	604	595	595	85,000	5,950
1994-04-18	609	619	602	602	54,000	6,020
1994-04-15	600	619	590	619	81,000	6,190
1994-04-14	600	603	590	601	100,000	6,010
1994-04-13	589	607	588	605	126,000	6,050
1994-04-12	591	599	585	587	91,000	5,870
1994-04-11	590	605	590	600	39,000	6,000
1994-04-08	608	613	591	600	138,000	6,000
1994-04-07	611	617	611	617	120,000	6,170
1994-04-06	630	630	618	619	79,000	6,190
1994-04-05	616	621	611	611	99,000	6,110
1994-04-04	621	630	616	616	60,000	6,160
1994-04-01	625	638	625	631	89,000	6,310
1994-03-31	631	640	620	620	85,000	6,200
1994-03-30	610	642	609	642	141,000	6,420
1994-03-29	641	641	620	620	72,000	6,200
1994-03-28	612	633	611	630	117,000	6,300
1994-03-25	615	630	612	620	132,000	6,200
1994-03-24	620	625	606	625	182,000	6,250
1994-03-23	608	615	605	610	203,000	6,100
1994-03-22	629	629	612	615	189,000	6,150
1994-03-18	636	643	625	631	314,000	6,310
1994-03-17	645	660	635	655	314,000	6,550
1994-03-16	675	680	650	673	938,000	6,730
1994-03-15	650	690	646	669	1,669,000	6,690
1994-03-14	626	637	625	637	1,492,000	6,370
1994-03-11	580	590	574	586	1,083,000	5,860
1994-03-10	558	583	555	568	1,035,000	5,680
1994-03-09	530	566	520	561	626,000	5,610
1994-03-08	519	530	518	530	158,000	5,300
1994-03-07	519	519	511	512	78,000	5,120
1994-03-04	517	517	508	511	63,000	5,110
1994-03-03	524	524	506	507	75,000	5,070
1994-03-02	525	534	520	521	76,000	5,210
1994-03-01	539	539	527	530	162,000	5,300
1994-02-28	535	540	529	537	351,000	5,370
1994-02-25	509	520	507	518	271,000	5,180
1994-02-24	505	510	501	505	119,000	5,050
1994-02-23	505	508	498	505	57,000	5,050
1994-02-22	494	508	494	496	61,000	4,960
1994-02-21	485	486	485	485	44,000	4,850
1994-02-18	491	496	480	480	67,000	4,800
1994-02-17	498	498	480	485	55,000	4,850
1994-02-16	499	500	494	495	91,000	4,950
1994-02-15	494	498	490	498	62,000	4,980
1994-02-14	499	509	499	509	100,000	5,090
1994-02-10	510	510	498	509	71,000	5,090
1994-02-09	515	518	498	498	119,000	4,980
1994-02-08	515	525	514	520	285,000	5,200
1994-02-07	490	519	490	514	167,000	5,140
1994-02-04	480	500	480	500	61,000	5,000
1994-02-03	490	495	475	477	97,000	4,770
1994-02-02	495	495	483	490	146,000	4,900
1994-02-01	500	505	485	490	122,000	4,900
1994-01-31	505	505	495	504	178,000	5,040
1994-01-28	460	469	452	469	40,000	4,690
1994-01-27	477	484	460	460	84,000	4,600
1994-01-26	456	477	456	477	94,000	4,770
1994-01-25	446	460	446	460	124,000	4,600
1994-01-24	440	453	440	450	97,000	4,500
1994-01-21	486	494	485	490	92,000	4,900
1994-01-20	499	499	493	496	189,000	4,960
1994-01-19	497	505	490	500	283,000	5,000
1994-01-18	504	510	496	505	473,000	5,050
1994-01-17	475	485	469	480	247,000	4,800
1994-01-14	457	468	454	468	100,000	4,680
1994-01-13	454	460	452	454	131,000	4,540
1994-01-12	440	449	435	435	61,000	4,350
1994-01-11	447	455	435	437	52,000	4,370
1994-01-10	425	447	420	439	113,000	4,390
1994-01-07	421	430	420	420	35,000	4,200
1994-01-06	418	430	413	422	43,000	4,220
1994-01-05	415	420	413	413	14,000	4,130
1994-01-04	409	409	408	408	6,000	4,080

分割・併合履歴： [2013-09-26]1株→0.1株