5974 中国工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 414 | 414 | 400 | 408 | 75,000 | 4,080 |
| 1995-12-28 | 402 | 418 | 398 | 415 | 375,000 | 4,150 |
| 1995-12-27 | 375 | 405 | 372 | 400 | 268,000 | 4,000 |
| 1995-12-26 | 366 | 370 | 365 | 366 | 24,000 | 3,660 |
| 1995-12-25 | 371 | 371 | 365 | 366 | 47,000 | 3,660 |
| 1995-12-22 | 370 | 375 | 366 | 366 | 69,000 | 3,660 |
| 1995-12-21 | 353 | 370 | 353 | 370 | 51,000 | 3,700 |
| 1995-12-20 | 351 | 355 | 351 | 355 | 37,000 | 3,550 |
| 1995-12-19 | 351 | 351 | 350 | 351 | 31,000 | 3,510 |
| 1995-12-18 | 351 | 360 | 351 | 353 | 39,000 | 3,530 |
| 1995-12-15 | 360 | 362 | 359 | 360 | 44,000 | 3,600 |
| 1995-12-14 | 357 | 363 | 356 | 358 | 55,000 | 3,580 |
| 1995-12-13 | 356 | 360 | 356 | 358 | 41,000 | 3,580 |
| 1995-12-12 | 359 | 365 | 355 | 356 | 38,000 | 3,560 |
| 1995-12-11 | 360 | 363 | 355 | 355 | 22,000 | 3,550 |
| 1995-12-08 | 359 | 360 | 355 | 359 | 31,000 | 3,590 |
| 1995-12-07 | 358 | 360 | 351 | 355 | 26,000 | 3,550 |
| 1995-12-06 | 355 | 358 | 355 | 355 | 6,000 | 3,550 |
| 1995-12-05 | 360 | 360 | 345 | 358 | 30,000 | 3,580 |
| 1995-12-04 | 373 | 373 | 353 | 366 | 49,000 | 3,660 |
| 1995-12-01 | 369 | 375 | 365 | 367 | 110,000 | 3,670 |
| 1995-11-30 | 359 | 364 | 352 | 364 | 114,000 | 3,640 |
| 1995-11-29 | 330 | 355 | 330 | 345 | 163,000 | 3,450 |
| 1995-11-28 | 330 | 335 | 330 | 334 | 44,000 | 3,340 |
| 1995-11-27 | 325 | 335 | 325 | 335 | 24,000 | 3,350 |
| 1995-11-24 | 321 | 330 | 320 | 330 | 56,000 | 3,300 |
| 1995-11-22 | 320 | 325 | 320 | 321 | 33,000 | 3,210 |
| 1995-11-21 | 325 | 330 | 321 | 323 | 29,000 | 3,230 |
| 1995-11-20 | 332 | 334 | 325 | 325 | 14,000 | 3,250 |
| 1995-11-17 | 330 | 335 | 320 | 334 | 19,000 | 3,340 |
| 1995-11-16 | 335 | 335 | 331 | 335 | 8,000 | 3,350 |
| 1995-11-15 | 337 | 340 | 330 | 340 | 13,000 | 3,400 |
| 1995-11-14 | 336 | 340 | 331 | 340 | 6,000 | 3,400 |
| 1995-11-13 | 334 | 339 | 330 | 330 | 20,000 | 3,300 |
| 1995-11-10 | 335 | 339 | 330 | 339 | 27,000 | 3,390 |
| 1995-11-09 | 345 | 348 | 335 | 340 | 29,000 | 3,400 |
| 1995-11-08 | 321 | 345 | 321 | 335 | 70,000 | 3,350 |
| 1995-11-07 | 321 | 321 | 318 | 318 | 5,000 | 3,180 |
| 1995-11-06 | 316 | 321 | 315 | 316 | 23,000 | 3,160 |
| 1995-11-02 | 320 | 320 | 310 | 315 | 77,000 | 3,150 |
| 1995-11-01 | 312 | 320 | 312 | 320 | 7,000 | 3,200 |
| 1995-10-31 | 312 | 312 | 310 | 310 | 33,000 | 3,100 |
| 1995-10-30 | 320 | 321 | 310 | 310 | 25,000 | 3,100 |
| 1995-10-27 | 323 | 323 | 320 | 322 | 54,000 | 3,220 |
| 1995-10-26 | 332 | 332 | 322 | 322 | 32,000 | 3,220 |
| 1995-10-25 | 331 | 335 | 331 | 332 | 22,000 | 3,320 |
| 1995-10-24 | 331 | 335 | 331 | 331 | 19,000 | 3,310 |
| 1995-10-23 | 331 | 333 | 331 | 331 | 28,000 | 3,310 |
| 1995-10-20 | 333 | 334 | 331 | 331 | 19,000 | 3,310 |
| 1995-10-19 | 331 | 335 | 331 | 331 | 19,000 | 3,310 |
| 1995-10-18 | 330 | 331 | 330 | 331 | 12,000 | 3,310 |
| 1995-10-17 | 335 | 335 | 330 | 330 | 12,000 | 3,300 |
| 1995-10-16 | 330 | 340 | 330 | 335 | 4,000 | 3,350 |
| 1995-10-13 | 330 | 335 | 330 | 330 | 49,000 | 3,300 |
| 1995-10-11 | 331 | 335 | 330 | 335 | 28,000 | 3,350 |
| 1995-10-09 | 331 | 332 | 330 | 331 | 7,000 | 3,310 |
| 1995-10-06 | 326 | 330 | 326 | 329 | 30,000 | 3,290 |
| 1995-10-05 | 326 | 330 | 326 | 330 | 20,000 | 3,300 |
| 1995-10-04 | 334 | 334 | 326 | 326 | 48,000 | 3,260 |
| 1995-10-03 | 324 | 330 | 322 | 330 | 55,000 | 3,300 |
| 1995-10-02 | 324 | 328 | 321 | 321 | 16,000 | 3,210 |
| 1995-09-29 | 324 | 334 | 324 | 325 | 27,000 | 3,250 |
| 1995-09-28 | 340 | 341 | 324 | 324 | 24,000 | 3,240 |
| 1995-09-27 | 331 | 341 | 331 | 340 | 28,000 | 3,400 |
| 1995-09-26 | 320 | 321 | 319 | 319 | 104,000 | 3,190 |
| 1995-09-25 | 322 | 324 | 315 | 315 | 87,000 | 3,150 |
| 1995-09-22 | 335 | 335 | 323 | 323 | 133,000 | 3,230 |
| 1995-09-21 | 350 | 350 | 340 | 340 | 16,000 | 3,400 |
| 1995-09-20 | 351 | 355 | 350 | 355 | 16,000 | 3,550 |
| 1995-09-19 | 350 | 351 | 350 | 350 | 9,000 | 3,500 |
| 1995-09-18 | 360 | 365 | 360 | 360 | 34,000 | 3,600 |
| 1995-09-14 | 365 | 370 | 360 | 365 | 38,000 | 3,650 |
| 1995-09-13 | 368 | 368 | 360 | 365 | 41,000 | 3,650 |
| 1995-09-12 | 369 | 372 | 368 | 368 | 19,000 | 3,680 |
| 1995-09-11 | 369 | 370 | 368 | 368 | 15,000 | 3,680 |
| 1995-09-08 | 360 | 379 | 360 | 379 | 44,000 | 3,790 |
| 1995-09-07 | 359 | 361 | 345 | 345 | 16,000 | 3,450 |
| 1995-09-06 | 345 | 360 | 345 | 360 | 24,000 | 3,600 |
| 1995-09-05 | 359 | 359 | 340 | 345 | 37,000 | 3,450 |
| 1995-09-04 | 366 | 366 | 360 | 361 | 33,000 | 3,610 |
| 1995-09-01 | 371 | 371 | 352 | 353 | 22,000 | 3,530 |
| 1995-08-31 | 376 | 380 | 375 | 375 | 36,000 | 3,750 |
| 1995-08-30 | 379 | 395 | 377 | 377 | 53,000 | 3,770 |
| 1995-08-29 | 378 | 380 | 375 | 380 | 51,000 | 3,800 |
| 1995-08-28 | 376 | 380 | 375 | 376 | 22,000 | 3,760 |
| 1995-08-25 | 375 | 376 | 370 | 375 | 36,000 | 3,750 |
| 1995-08-24 | 370 | 370 | 365 | 370 | 21,000 | 3,700 |
| 1995-08-23 | 375 | 380 | 365 | 370 | 143,000 | 3,700 |
| 1995-08-22 | 345 | 375 | 345 | 375 | 129,000 | 3,750 |
| 1995-08-21 | 345 | 345 | 340 | 340 | 42,000 | 3,400 |
| 1995-08-18 | 354 | 354 | 340 | 340 | 62,000 | 3,400 |
| 1995-08-17 | 345 | 360 | 343 | 355 | 110,000 | 3,550 |
| 1995-08-16 | 349 | 353 | 340 | 340 | 106,000 | 3,400 |
| 1995-08-15 | 325 | 335 | 320 | 334 | 93,000 | 3,340 |
| 1995-08-14 | 310 | 320 | 310 | 320 | 127,000 | 3,200 |
| 1995-08-11 | 310 | 312 | 308 | 310 | 32,000 | 3,100 |
| 1995-08-10 | 310 | 314 | 307 | 307 | 46,000 | 3,070 |
| 1995-08-09 | 307 | 316 | 305 | 310 | 51,000 | 3,100 |
| 1995-08-08 | 310 | 310 | 304 | 305 | 38,000 | 3,050 |
| 1995-08-07 | 317 | 317 | 310 | 310 | 38,000 | 3,100 |
| 1995-08-04 | 313 | 318 | 313 | 318 | 23,000 | 3,180 |
| 1995-08-03 | 315 | 315 | 309 | 313 | 23,000 | 3,130 |
| 1995-08-02 | 309 | 309 | 308 | 309 | 13,000 | 3,090 |
| 1995-08-01 | 315 | 315 | 309 | 309 | 9,000 | 3,090 |
| 1995-07-31 | 311 | 316 | 311 | 311 | 11,000 | 3,110 |
| 1995-07-28 | 311 | 311 | 308 | 311 | 18,000 | 3,110 |
| 1995-07-27 | 305 | 308 | 305 | 308 | 18,000 | 3,080 |
| 1995-07-26 | 311 | 314 | 305 | 305 | 41,000 | 3,050 |
| 1995-07-25 | 322 | 322 | 311 | 311 | 27,000 | 3,110 |
| 1995-07-24 | 324 | 324 | 315 | 318 | 16,000 | 3,180 |
| 1995-07-21 | 324 | 324 | 318 | 318 | 25,000 | 3,180 |
| 1995-07-20 | 329 | 329 | 320 | 325 | 13,000 | 3,250 |
| 1995-07-19 | 329 | 329 | 320 | 329 | 29,000 | 3,290 |
| 1995-07-18 | 334 | 337 | 325 | 329 | 60,000 | 3,290 |
| 1995-07-17 | 331 | 339 | 320 | 330 | 55,000 | 3,300 |
| 1995-07-14 | 336 | 336 | 321 | 331 | 19,000 | 3,310 |
| 1995-07-13 | 335 | 339 | 333 | 336 | 32,000 | 3,360 |
| 1995-07-12 | 334 | 337 | 333 | 333 | 24,000 | 3,330 |
| 1995-07-11 | 330 | 334 | 325 | 329 | 18,000 | 3,290 |
| 1995-07-10 | 340 | 349 | 335 | 335 | 18,000 | 3,350 |
| 1995-07-07 | 318 | 333 | 318 | 320 | 51,000 | 3,200 |
| 1995-07-06 | 287 | 295 | 287 | 288 | 27,000 | 2,880 |
| 1995-07-05 | 273 | 288 | 271 | 288 | 20,000 | 2,880 |
| 1995-07-04 | 271 | 271 | 268 | 268 | 6,000 | 2,680 |
| 1995-07-03 | 280 | 280 | 270 | 270 | 13,000 | 2,700 |
| 1995-06-30 | 280 | 280 | 275 | 275 | 16,000 | 2,750 |
| 1995-06-29 | 295 | 295 | 284 | 285 | 24,000 | 2,850 |
| 1995-06-28 | 288 | 295 | 285 | 295 | 20,000 | 2,950 |
| 1995-06-27 | 290 | 291 | 289 | 289 | 39,000 | 2,890 |
| 1995-06-26 | 295 | 298 | 288 | 288 | 40,000 | 2,880 |
| 1995-06-23 | 285 | 300 | 285 | 299 | 46,000 | 2,990 |
| 1995-06-22 | 285 | 285 | 284 | 285 | 28,000 | 2,850 |
| 1995-06-21 | 278 | 284 | 274 | 284 | 16,000 | 2,840 |
| 1995-06-20 | 281 | 281 | 273 | 274 | 29,000 | 2,740 |
| 1995-06-19 | 286 | 286 | 273 | 286 | 36,000 | 2,860 |
| 1995-06-16 | 273 | 293 | 273 | 286 | 33,000 | 2,860 |
| 1995-06-15 | 275 | 278 | 268 | 273 | 29,000 | 2,730 |
| 1995-06-14 | 268 | 275 | 268 | 275 | 121,000 | 2,750 |
| 1995-06-13 | 280 | 290 | 278 | 278 | 24,000 | 2,780 |
| 1995-06-12 | 295 | 295 | 278 | 285 | 47,000 | 2,850 |
| 1995-06-09 | 300 | 300 | 293 | 295 | 25,000 | 2,950 |
| 1995-06-08 | 300 | 300 | 300 | 300 | 16,000 | 3,000 |
| 1995-06-07 | 303 | 305 | 300 | 300 | 59,000 | 3,000 |
| 1995-06-06 | 305 | 305 | 300 | 300 | 29,000 | 3,000 |
| 1995-06-05 | 321 | 321 | 300 | 305 | 30,000 | 3,050 |
| 1995-06-02 | 322 | 330 | 320 | 320 | 25,000 | 3,200 |
| 1995-06-01 | 325 | 326 | 322 | 322 | 20,000 | 3,220 |
| 1995-05-31 | 327 | 327 | 325 | 325 | 14,000 | 3,250 |
| 1995-05-30 | 322 | 327 | 322 | 327 | 6,000 | 3,270 |
| 1995-05-29 | 336 | 336 | 320 | 320 | 19,000 | 3,200 |
| 1995-05-26 | 333 | 335 | 329 | 335 | 22,000 | 3,350 |
| 1995-05-25 | 336 | 336 | 331 | 331 | 15,000 | 3,310 |
| 1995-05-24 | 333 | 333 | 320 | 321 | 23,000 | 3,210 |
| 1995-05-23 | 331 | 336 | 331 | 333 | 17,000 | 3,330 |
| 1995-05-22 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 1995-05-19 | 350 | 351 | 350 | 350 | 30,000 | 3,500 |
| 1995-05-18 | 350 | 352 | 350 | 352 | 27,000 | 3,520 |
| 1995-05-17 | 350 | 352 | 350 | 352 | 13,000 | 3,520 |
| 1995-05-16 | 350 | 355 | 350 | 355 | 11,000 | 3,550 |
| 1995-05-15 | 365 | 370 | 350 | 350 | 12,000 | 3,500 |
| 1995-05-12 | 370 | 370 | 365 | 370 | 6,000 | 3,700 |
| 1995-05-11 | 375 | 380 | 370 | 370 | 15,000 | 3,700 |
| 1995-05-10 | 378 | 378 | 375 | 375 | 11,000 | 3,750 |
| 1995-05-09 | 380 | 380 | 379 | 379 | 17,000 | 3,790 |
| 1995-05-02 | 376 | 380 | 375 | 380 | 27,000 | 3,800 |
| 1995-05-01 | 386 | 386 | 375 | 380 | 21,000 | 3,800 |
| 1995-04-28 | 395 | 395 | 386 | 386 | 48,000 | 3,860 |
| 1995-04-27 | 391 | 396 | 390 | 390 | 65,000 | 3,900 |
| 1995-04-26 | 391 | 397 | 391 | 393 | 14,000 | 3,930 |
| 1995-04-25 | 400 | 400 | 390 | 390 | 65,000 | 3,900 |
| 1995-04-24 | 400 | 400 | 396 | 400 | 16,000 | 4,000 |
| 1995-04-21 | 395 | 400 | 391 | 400 | 15,000 | 4,000 |
| 1995-04-20 | 395 | 395 | 390 | 390 | 9,000 | 3,900 |
| 1995-04-19 | 389 | 390 | 386 | 390 | 9,000 | 3,900 |
| 1995-04-18 | 391 | 391 | 390 | 390 | 22,000 | 3,900 |
| 1995-04-17 | 386 | 390 | 386 | 390 | 10,000 | 3,900 |
| 1995-04-14 | 396 | 396 | 390 | 390 | 6,000 | 3,900 |
| 1995-04-13 | 390 | 395 | 386 | 386 | 10,000 | 3,860 |
| 1995-04-12 | 380 | 390 | 380 | 390 | 26,000 | 3,900 |
| 1995-04-11 | 395 | 395 | 385 | 385 | 8,000 | 3,850 |
| 1995-04-10 | 400 | 400 | 385 | 385 | 5,000 | 3,850 |
| 1995-04-07 | 395 | 395 | 385 | 390 | 14,000 | 3,900 |
| 1995-04-06 | 390 | 390 | 385 | 390 | 16,000 | 3,900 |
| 1995-04-05 | 381 | 381 | 380 | 381 | 14,000 | 3,810 |
| 1995-04-04 | 376 | 380 | 375 | 380 | 17,000 | 3,800 |
| 1995-04-03 | 381 | 381 | 375 | 375 | 21,000 | 3,750 |
| 1995-03-31 | 392 | 398 | 390 | 390 | 37,000 | 3,900 |
| 1995-03-30 | 389 | 390 | 389 | 390 | 8,000 | 3,900 |
| 1995-03-29 | 400 | 400 | 391 | 391 | 9,000 | 3,910 |
| 1995-03-28 | 377 | 386 | 377 | 386 | 31,000 | 3,860 |
| 1995-03-27 | 371 | 384 | 370 | 376 | 42,000 | 3,760 |
| 1995-03-24 | 381 | 381 | 375 | 380 | 62,000 | 3,800 |
| 1995-03-23 | 387 | 387 | 385 | 385 | 50,000 | 3,850 |
| 1995-03-22 | 387 | 390 | 385 | 386 | 52,000 | 3,860 |
| 1995-03-20 | 395 | 395 | 386 | 387 | 46,000 | 3,870 |
| 1995-03-17 | 410 | 410 | 400 | 400 | 39,000 | 4,000 |
| 1995-03-16 | 412 | 413 | 410 | 410 | 29,000 | 4,100 |
| 1995-03-15 | 415 | 415 | 413 | 413 | 36,000 | 4,130 |
| 1995-03-14 | 412 | 414 | 412 | 414 | 22,000 | 4,140 |
| 1995-03-13 | 415 | 419 | 411 | 411 | 34,000 | 4,110 |
| 1995-03-10 | 412 | 412 | 411 | 411 | 30,000 | 4,110 |
| 1995-03-09 | 412 | 412 | 409 | 409 | 22,000 | 4,090 |
| 1995-03-08 | 406 | 407 | 406 | 407 | 60,000 | 4,070 |
| 1995-03-07 | 408 | 408 | 406 | 408 | 20,000 | 4,080 |
| 1995-03-06 | 410 | 410 | 406 | 406 | 8,000 | 4,060 |
| 1995-03-03 | 415 | 418 | 415 | 415 | 24,000 | 4,150 |
| 1995-03-02 | 415 | 420 | 412 | 420 | 6,000 | 4,200 |
| 1995-03-01 | 415 | 415 | 400 | 415 | 45,000 | 4,150 |
| 1995-02-28 | 407 | 420 | 407 | 420 | 36,000 | 4,200 |
| 1995-02-27 | 420 | 425 | 404 | 405 | 50,000 | 4,050 |
| 1995-02-24 | 425 | 441 | 425 | 430 | 27,000 | 4,300 |
| 1995-02-23 | 429 | 430 | 425 | 425 | 24,000 | 4,250 |
| 1995-02-22 | 430 | 430 | 428 | 429 | 29,000 | 4,290 |
| 1995-02-21 | 427 | 431 | 427 | 430 | 19,000 | 4,300 |
| 1995-02-20 | 430 | 432 | 430 | 430 | 26,000 | 4,300 |
| 1995-02-17 | 426 | 452 | 425 | 450 | 25,000 | 4,500 |
| 1995-02-16 | 435 | 447 | 426 | 426 | 34,000 | 4,260 |
| 1995-02-15 | 441 | 441 | 437 | 437 | 28,000 | 4,370 |
| 1995-02-14 | 458 | 458 | 440 | 440 | 31,000 | 4,400 |
| 1995-02-13 | 437 | 465 | 437 | 460 | 46,000 | 4,600 |
| 1995-02-10 | 435 | 436 | 432 | 432 | 29,000 | 4,320 |
| 1995-02-09 | 440 | 440 | 421 | 430 | 136,000 | 4,300 |
| 1995-02-08 | 450 | 451 | 445 | 445 | 39,000 | 4,450 |
| 1995-02-07 | 454 | 454 | 446 | 447 | 21,000 | 4,470 |
| 1995-02-06 | 451 | 459 | 441 | 442 | 52,000 | 4,420 |
| 1995-02-03 | 456 | 457 | 445 | 445 | 35,000 | 4,450 |
| 1995-02-02 | 482 | 483 | 455 | 455 | 39,000 | 4,550 |
| 1995-02-01 | 498 | 498 | 472 | 487 | 98,000 | 4,870 |
| 1995-01-31 | 502 | 520 | 485 | 496 | 301,000 | 4,960 |
| 1995-01-30 | 491 | 500 | 490 | 500 | 158,000 | 5,000 |
| 1995-01-27 | 445 | 458 | 441 | 441 | 67,000 | 4,410 |
| 1995-01-26 | 460 | 463 | 450 | 450 | 161,000 | 4,500 |
| 1995-01-25 | 432 | 463 | 432 | 445 | 264,000 | 4,450 |
| 1995-01-24 | 420 | 432 | 417 | 428 | 105,000 | 4,280 |
| 1995-01-23 | 446 | 446 | 440 | 445 | 23,000 | 4,450 |
| 1995-01-20 | 453 | 455 | 443 | 449 | 119,000 | 4,490 |
| 1995-01-19 | 430 | 464 | 430 | 458 | 258,000 | 4,580 |
| 1995-01-18 | 414 | 425 | 413 | 425 | 116,000 | 4,250 |
| 1995-01-17 | 423 | 425 | 410 | 414 | 29,000 | 4,140 |
| 1995-01-13 | 425 | 427 | 425 | 425 | 40,000 | 4,250 |
| 1995-01-12 | 421 | 427 | 420 | 427 | 62,000 | 4,270 |
| 1995-01-11 | 421 | 427 | 421 | 421 | 21,000 | 4,210 |
| 1995-01-10 | 419 | 419 | 418 | 418 | 13,000 | 4,180 |
| 1995-01-09 | 425 | 425 | 415 | 419 | 20,000 | 4,190 |
| 1995-01-06 | 430 | 435 | 425 | 427 | 29,000 | 4,270 |
| 1995-01-05 | 441 | 445 | 435 | 435 | 7,000 | 4,350 |
| 1995-01-04 | 438 | 440 | 438 | 440 | 12,000 | 4,400 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
