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