5974 中国工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 444 | 444 | 432 | 435 | 166,000 | 4,350 |
| 1996-12-27 | 444 | 444 | 439 | 440 | 114,000 | 4,400 |
| 1996-12-26 | 457 | 459 | 440 | 440 | 73,000 | 4,400 |
| 1996-12-25 | 471 | 471 | 455 | 456 | 46,000 | 4,560 |
| 1996-12-24 | 480 | 480 | 466 | 466 | 33,000 | 4,660 |
| 1996-12-20 | 472 | 505 | 461 | 500 | 116,000 | 5,000 |
| 1996-12-19 | 476 | 482 | 460 | 482 | 186,000 | 4,820 |
| 1996-12-18 | 503 | 503 | 480 | 481 | 41,000 | 4,810 |
| 1996-12-17 | 480 | 510 | 480 | 505 | 57,000 | 5,050 |
| 1996-12-16 | 520 | 520 | 510 | 510 | 81,000 | 5,100 |
| 1996-12-13 | 480 | 530 | 475 | 530 | 149,000 | 5,300 |
| 1996-12-12 | 490 | 490 | 480 | 490 | 83,000 | 4,900 |
| 1996-12-11 | 493 | 495 | 490 | 490 | 65,000 | 4,900 |
| 1996-12-10 | 491 | 505 | 491 | 493 | 52,000 | 4,930 |
| 1996-12-09 | 500 | 503 | 491 | 500 | 81,000 | 5,000 |
| 1996-12-06 | 503 | 510 | 490 | 505 | 111,000 | 5,050 |
| 1996-12-05 | 514 | 515 | 502 | 510 | 49,000 | 5,100 |
| 1996-12-04 | 515 | 520 | 505 | 520 | 45,000 | 5,200 |
| 1996-12-03 | 534 | 534 | 510 | 530 | 71,000 | 5,300 |
| 1996-12-02 | 530 | 540 | 526 | 540 | 152,000 | 5,400 |
| 1996-11-29 | 530 | 543 | 525 | 540 | 133,000 | 5,400 |
| 1996-11-28 | 510 | 540 | 505 | 540 | 170,000 | 5,400 |
| 1996-11-27 | 505 | 529 | 502 | 510 | 134,000 | 5,100 |
| 1996-11-26 | 515 | 520 | 510 | 515 | 45,000 | 5,150 |
| 1996-11-25 | 520 | 520 | 509 | 509 | 20,000 | 5,090 |
| 1996-11-22 | 503 | 515 | 502 | 509 | 76,000 | 5,090 |
| 1996-11-21 | 530 | 530 | 500 | 502 | 82,000 | 5,020 |
| 1996-11-20 | 520 | 525 | 515 | 520 | 78,000 | 5,200 |
| 1996-11-19 | 530 | 530 | 520 | 526 | 58,000 | 5,260 |
| 1996-11-18 | 511 | 520 | 511 | 520 | 27,000 | 5,200 |
| 1996-11-15 | 511 | 520 | 511 | 519 | 109,000 | 5,190 |
| 1996-11-14 | 530 | 530 | 518 | 520 | 126,000 | 5,200 |
| 1996-11-13 | 535 | 535 | 529 | 529 | 53,000 | 5,290 |
| 1996-11-12 | 521 | 530 | 521 | 525 | 65,000 | 5,250 |
| 1996-11-11 | 540 | 540 | 522 | 528 | 74,000 | 5,280 |
| 1996-11-08 | 525 | 535 | 520 | 521 | 57,000 | 5,210 |
| 1996-11-07 | 539 | 540 | 528 | 528 | 74,000 | 5,280 |
| 1996-11-06 | 542 | 542 | 527 | 532 | 35,000 | 5,320 |
| 1996-11-05 | 535 | 535 | 524 | 525 | 34,000 | 5,250 |
| 1996-11-01 | 522 | 533 | 521 | 525 | 64,000 | 5,250 |
| 1996-10-31 | 525 | 539 | 523 | 535 | 141,000 | 5,350 |
| 1996-10-30 | 527 | 532 | 527 | 528 | 75,000 | 5,280 |
| 1996-10-29 | 527 | 540 | 527 | 530 | 49,000 | 5,300 |
| 1996-10-28 | 521 | 531 | 521 | 526 | 29,000 | 5,260 |
| 1996-10-25 | 541 | 545 | 530 | 530 | 139,000 | 5,300 |
| 1996-10-24 | 536 | 541 | 536 | 539 | 43,000 | 5,390 |
| 1996-10-23 | 544 | 544 | 535 | 540 | 94,000 | 5,400 |
| 1996-10-22 | 545 | 552 | 545 | 548 | 62,000 | 5,480 |
| 1996-10-21 | 579 | 580 | 550 | 550 | 121,000 | 5,500 |
| 1996-10-18 | 565 | 575 | 560 | 569 | 197,000 | 5,690 |
| 1996-10-17 | 540 | 565 | 540 | 565 | 75,000 | 5,650 |
| 1996-10-16 | 537 | 546 | 536 | 540 | 119,000 | 5,400 |
| 1996-10-15 | 535 | 546 | 531 | 536 | 97,000 | 5,360 |
| 1996-10-14 | 546 | 547 | 535 | 537 | 132,000 | 5,370 |
| 1996-10-11 | 545 | 552 | 535 | 544 | 347,000 | 5,440 |
| 1996-10-09 | 585 | 590 | 545 | 550 | 197,000 | 5,500 |
| 1996-10-08 | 616 | 620 | 580 | 595 | 397,000 | 5,950 |
| 1996-10-07 | 609 | 620 | 600 | 610 | 1,176,000 | 6,100 |
| 1996-10-04 | 564 | 609 | 560 | 596 | 674,000 | 5,960 |
| 1996-10-03 | 565 | 593 | 560 | 562 | 185,000 | 5,620 |
| 1996-10-02 | 550 | 555 | 538 | 555 | 105,000 | 5,550 |
| 1996-10-01 | 575 | 575 | 551 | 553 | 88,000 | 5,530 |
| 1996-09-30 | 589 | 589 | 560 | 575 | 51,000 | 5,750 |
| 1996-09-27 | 590 | 590 | 573 | 586 | 140,000 | 5,860 |
| 1996-09-26 | 627 | 629 | 579 | 593 | 442,000 | 5,930 |
| 1996-09-25 | 579 | 629 | 579 | 625 | 1,021,000 | 6,250 |
| 1996-09-24 | 570 | 576 | 556 | 570 | 202,000 | 5,700 |
| 1996-09-20 | 551 | 578 | 551 | 570 | 311,000 | 5,700 |
| 1996-09-19 | 545 | 550 | 539 | 549 | 64,000 | 5,490 |
| 1996-09-18 | 533 | 545 | 533 | 545 | 92,000 | 5,450 |
| 1996-09-17 | 547 | 550 | 530 | 530 | 83,000 | 5,300 |
| 1996-09-13 | 526 | 550 | 520 | 537 | 141,000 | 5,370 |
| 1996-09-12 | 521 | 522 | 516 | 520 | 199,000 | 5,200 |
| 1996-09-11 | 525 | 534 | 525 | 525 | 118,000 | 5,250 |
| 1996-09-10 | 555 | 555 | 535 | 540 | 86,000 | 5,400 |
| 1996-09-09 | 554 | 570 | 546 | 553 | 348,000 | 5,530 |
| 1996-09-06 | 515 | 559 | 511 | 544 | 341,000 | 5,440 |
| 1996-09-05 | 505 | 510 | 500 | 510 | 124,000 | 5,100 |
| 1996-09-04 | 503 | 512 | 503 | 505 | 60,000 | 5,050 |
| 1996-09-03 | 501 | 511 | 500 | 502 | 61,000 | 5,020 |
| 1996-09-02 | 529 | 529 | 505 | 505 | 29,000 | 5,050 |
| 1996-08-30 | 511 | 520 | 504 | 519 | 66,000 | 5,190 |
| 1996-08-29 | 521 | 528 | 518 | 518 | 42,000 | 5,180 |
| 1996-08-28 | 539 | 539 | 522 | 522 | 48,000 | 5,220 |
| 1996-08-27 | 530 | 531 | 521 | 530 | 41,000 | 5,300 |
| 1996-08-26 | 539 | 539 | 511 | 520 | 30,000 | 5,200 |
| 1996-08-23 | 530 | 540 | 525 | 530 | 65,000 | 5,300 |
| 1996-08-22 | 541 | 549 | 530 | 530 | 119,000 | 5,300 |
| 1996-08-21 | 520 | 545 | 520 | 540 | 171,000 | 5,400 |
| 1996-08-20 | 510 | 515 | 505 | 506 | 92,000 | 5,060 |
| 1996-08-19 | 507 | 509 | 495 | 507 | 96,000 | 5,070 |
| 1996-08-16 | 509 | 509 | 505 | 509 | 37,000 | 5,090 |
| 1996-08-15 | 505 | 510 | 501 | 509 | 160,000 | 5,090 |
| 1996-08-14 | 485 | 501 | 485 | 500 | 106,000 | 5,000 |
| 1996-08-13 | 450 | 490 | 450 | 490 | 110,000 | 4,900 |
| 1996-08-12 | 455 | 465 | 445 | 445 | 150,000 | 4,450 |
| 1996-08-09 | 513 | 513 | 470 | 470 | 84,000 | 4,700 |
| 1996-08-08 | 522 | 540 | 504 | 510 | 220,000 | 5,100 |
| 1996-08-07 | 491 | 526 | 491 | 515 | 238,000 | 5,150 |
| 1996-08-06 | 485 | 500 | 485 | 489 | 125,000 | 4,890 |
| 1996-08-05 | 480 | 505 | 480 | 500 | 83,000 | 5,000 |
| 1996-08-02 | 485 | 494 | 475 | 475 | 132,000 | 4,750 |
| 1996-08-01 | 471 | 480 | 470 | 480 | 56,000 | 4,800 |
| 1996-07-31 | 480 | 480 | 465 | 470 | 114,000 | 4,700 |
| 1996-07-30 | 486 | 490 | 471 | 476 | 49,000 | 4,760 |
| 1996-07-29 | 515 | 515 | 490 | 496 | 170,000 | 4,960 |
| 1996-07-26 | 512 | 515 | 500 | 505 | 71,000 | 5,050 |
| 1996-07-25 | 517 | 530 | 500 | 510 | 145,000 | 5,100 |
| 1996-07-24 | 540 | 540 | 525 | 525 | 21,000 | 5,250 |
| 1996-07-23 | 550 | 555 | 535 | 535 | 26,000 | 5,350 |
| 1996-07-22 | 570 | 570 | 558 | 560 | 41,000 | 5,600 |
| 1996-07-19 | 565 | 565 | 550 | 565 | 46,000 | 5,650 |
| 1996-07-18 | 551 | 555 | 550 | 555 | 29,000 | 5,550 |
| 1996-07-17 | 562 | 562 | 550 | 550 | 38,000 | 5,500 |
| 1996-07-16 | 551 | 560 | 551 | 552 | 24,000 | 5,520 |
| 1996-07-15 | 562 | 565 | 552 | 565 | 20,000 | 5,650 |
| 1996-07-12 | 557 | 565 | 550 | 565 | 18,000 | 5,650 |
| 1996-07-11 | 574 | 574 | 552 | 570 | 65,000 | 5,700 |
| 1996-07-10 | 565 | 569 | 565 | 565 | 29,000 | 5,650 |
| 1996-07-09 | 561 | 565 | 561 | 565 | 49,000 | 5,650 |
| 1996-07-08 | 584 | 584 | 555 | 579 | 21,000 | 5,790 |
| 1996-07-05 | 562 | 590 | 555 | 590 | 45,000 | 5,900 |
| 1996-07-04 | 560 | 565 | 559 | 559 | 17,000 | 5,590 |
| 1996-07-03 | 561 | 570 | 561 | 565 | 23,000 | 5,650 |
| 1996-07-02 | 570 | 570 | 553 | 570 | 14,000 | 5,700 |
| 1996-07-01 | 576 | 576 | 560 | 576 | 66,000 | 5,760 |
| 1996-06-28 | 572 | 576 | 570 | 576 | 25,000 | 5,760 |
| 1996-06-27 | 576 | 579 | 570 | 570 | 121,000 | 5,700 |
| 1996-06-26 | 578 | 578 | 570 | 576 | 61,000 | 5,760 |
| 1996-06-25 | 576 | 585 | 571 | 579 | 58,000 | 5,790 |
| 1996-06-24 | 574 | 574 | 570 | 573 | 25,000 | 5,730 |
| 1996-06-21 | 580 | 587 | 575 | 584 | 30,000 | 5,840 |
| 1996-06-20 | 588 | 590 | 575 | 590 | 42,000 | 5,900 |
| 1996-06-19 | 589 | 590 | 585 | 590 | 49,000 | 5,900 |
| 1996-06-18 | 595 | 599 | 589 | 590 | 61,000 | 5,900 |
| 1996-06-17 | 592 | 599 | 590 | 595 | 19,000 | 5,950 |
| 1996-06-14 | 580 | 598 | 580 | 595 | 63,000 | 5,950 |
| 1996-06-13 | 604 | 605 | 580 | 580 | 68,000 | 5,800 |
| 1996-06-12 | 589 | 600 | 580 | 599 | 152,000 | 5,990 |
| 1996-06-11 | 575 | 585 | 570 | 579 | 73,000 | 5,790 |
| 1996-06-10 | 555 | 585 | 532 | 580 | 156,000 | 5,800 |
| 1996-06-07 | 594 | 594 | 551 | 558 | 258,000 | 5,580 |
| 1996-06-06 | 615 | 625 | 590 | 595 | 111,000 | 5,950 |
| 1996-06-05 | 640 | 640 | 613 | 615 | 105,000 | 6,150 |
| 1996-06-04 | 613 | 630 | 610 | 630 | 245,000 | 6,300 |
| 1996-06-03 | 637 | 644 | 611 | 612 | 200,000 | 6,120 |
| 1996-05-31 | 671 | 685 | 661 | 661 | 50,000 | 6,610 |
| 1996-05-30 | 685 | 685 | 661 | 670 | 27,000 | 6,700 |
| 1996-05-29 | 690 | 700 | 686 | 695 | 111,000 | 6,950 |
| 1996-05-28 | 699 | 700 | 675 | 686 | 62,000 | 6,860 |
| 1996-05-27 | 699 | 730 | 695 | 709 | 370,000 | 7,090 |
| 1996-05-24 | 625 | 700 | 624 | 689 | 638,000 | 6,890 |
| 1996-05-23 | 659 | 659 | 620 | 630 | 229,000 | 6,300 |
| 1996-05-22 | 660 | 676 | 659 | 659 | 100,000 | 6,590 |
| 1996-05-21 | 675 | 679 | 662 | 662 | 118,000 | 6,620 |
| 1996-05-20 | 700 | 700 | 665 | 665 | 160,000 | 6,650 |
| 1996-05-17 | 696 | 696 | 690 | 690 | 84,000 | 6,900 |
| 1996-05-16 | 691 | 700 | 690 | 700 | 108,000 | 7,000 |
| 1996-05-15 | 711 | 715 | 697 | 708 | 72,000 | 7,080 |
| 1996-05-14 | 708 | 710 | 690 | 700 | 100,000 | 7,000 |
| 1996-05-13 | 727 | 731 | 706 | 706 | 25,000 | 7,060 |
| 1996-05-10 | 712 | 730 | 705 | 730 | 66,000 | 7,300 |
| 1996-05-09 | 720 | 723 | 711 | 713 | 69,000 | 7,130 |
| 1996-05-08 | 724 | 725 | 710 | 710 | 40,000 | 7,100 |
| 1996-05-07 | 735 | 749 | 723 | 730 | 30,000 | 7,300 |
| 1996-05-02 | 718 | 749 | 718 | 745 | 77,000 | 7,450 |
| 1996-05-01 | 706 | 740 | 706 | 728 | 108,000 | 7,280 |
| 1996-04-30 | 710 | 720 | 700 | 705 | 87,000 | 7,050 |
| 1996-04-26 | 726 | 734 | 710 | 720 | 132,000 | 7,200 |
| 1996-04-25 | 729 | 745 | 721 | 730 | 298,000 | 7,300 |
| 1996-04-24 | 756 | 765 | 736 | 739 | 136,000 | 7,390 |
| 1996-04-23 | 745 | 761 | 745 | 760 | 169,000 | 7,600 |
| 1996-04-22 | 765 | 770 | 750 | 755 | 122,000 | 7,550 |
| 1996-04-19 | 767 | 775 | 750 | 775 | 120,000 | 7,750 |
| 1996-04-18 | 765 | 775 | 765 | 771 | 174,000 | 7,710 |
| 1996-04-17 | 780 | 780 | 760 | 775 | 191,000 | 7,750 |
| 1996-04-16 | 800 | 805 | 775 | 775 | 250,000 | 7,750 |
| 1996-04-15 | 790 | 810 | 780 | 790 | 335,000 | 7,900 |
| 1996-04-12 | 830 | 830 | 790 | 790 | 1,117,000 | 7,900 |
| 1996-04-11 | 797 | 821 | 791 | 810 | 1,407,000 | 8,100 |
| 1996-04-10 | 780 | 788 | 755 | 788 | 440,000 | 7,880 |
| 1996-04-09 | 785 | 800 | 765 | 775 | 549,000 | 7,750 |
| 1996-04-08 | 794 | 810 | 777 | 781 | 842,000 | 7,810 |
| 1996-04-05 | 744 | 785 | 740 | 775 | 885,000 | 7,750 |
| 1996-04-04 | 734 | 739 | 725 | 739 | 266,000 | 7,390 |
| 1996-04-03 | 741 | 746 | 732 | 732 | 79,000 | 7,320 |
| 1996-04-02 | 726 | 750 | 726 | 732 | 157,000 | 7,320 |
| 1996-04-01 | 722 | 730 | 712 | 725 | 229,000 | 7,250 |
| 1996-03-29 | 746 | 746 | 721 | 721 | 160,000 | 7,210 |
| 1996-03-28 | 750 | 780 | 736 | 736 | 476,000 | 7,360 |
| 1996-03-27 | 730 | 765 | 725 | 753 | 204,000 | 7,530 |
| 1996-03-26 | 766 | 768 | 720 | 720 | 404,000 | 7,200 |
| 1996-03-25 | 705 | 742 | 705 | 741 | 178,000 | 7,410 |
| 1996-03-22 | 695 | 709 | 690 | 695 | 95,000 | 6,950 |
| 1996-03-21 | 700 | 711 | 690 | 705 | 281,000 | 7,050 |
| 1996-03-19 | 680 | 726 | 680 | 710 | 428,000 | 7,100 |
| 1996-03-18 | 746 | 746 | 690 | 690 | 260,000 | 6,900 |
| 1996-03-15 | 773 | 780 | 745 | 758 | 779,000 | 7,580 |
| 1996-03-14 | 761 | 805 | 761 | 783 | 527,000 | 7,830 |
| 1996-03-13 | 830 | 831 | 770 | 771 | 1,543,000 | 7,710 |
| 1996-03-12 | 776 | 844 | 766 | 835 | 3,472,000 | 8,350 |
| 1996-03-11 | 717 | 790 | 715 | 746 | 2,301,000 | 7,460 |
| 1996-03-08 | 690 | 741 | 690 | 737 | 1,933,000 | 7,370 |
| 1996-03-07 | 650 | 694 | 650 | 689 | 308,000 | 6,890 |
| 1996-03-06 | 659 | 670 | 635 | 670 | 133,000 | 6,700 |
| 1996-03-05 | 640 | 675 | 635 | 649 | 185,000 | 6,490 |
| 1996-03-04 | 660 | 665 | 640 | 650 | 133,000 | 6,500 |
| 1996-03-01 | 644 | 688 | 625 | 679 | 320,000 | 6,790 |
| 1996-02-29 | 629 | 649 | 615 | 635 | 144,000 | 6,350 |
| 1996-02-28 | 630 | 668 | 625 | 630 | 189,000 | 6,300 |
| 1996-02-27 | 673 | 679 | 640 | 640 | 115,000 | 6,400 |
| 1996-02-26 | 661 | 674 | 651 | 663 | 124,000 | 6,630 |
| 1996-02-23 | 699 | 707 | 661 | 661 | 416,000 | 6,610 |
| 1996-02-22 | 699 | 699 | 670 | 689 | 250,000 | 6,890 |
| 1996-02-21 | 710 | 728 | 687 | 692 | 1,626,000 | 6,920 |
| 1996-02-20 | 663 | 720 | 630 | 718 | 2,835,000 | 7,180 |
| 1996-02-19 | 600 | 660 | 599 | 660 | 430,000 | 6,600 |
| 1996-02-16 | 601 | 610 | 550 | 610 | 291,000 | 6,100 |
| 1996-02-15 | 660 | 660 | 600 | 610 | 170,000 | 6,100 |
| 1996-02-14 | 590 | 668 | 590 | 652 | 641,000 | 6,520 |
| 1996-02-13 | 685 | 685 | 602 | 602 | 456,000 | 6,020 |
| 1996-02-09 | 675 | 696 | 663 | 675 | 509,000 | 6,750 |
| 1996-02-08 | 668 | 700 | 660 | 680 | 1,122,000 | 6,800 |
| 1996-02-07 | 629 | 711 | 628 | 668 | 4,171,000 | 6,680 |
| 1996-02-06 | 580 | 624 | 570 | 620 | 3,209,000 | 6,200 |
| 1996-02-05 | 531 | 540 | 523 | 532 | 602,000 | 5,320 |
| 1996-02-02 | 588 | 588 | 525 | 560 | 1,561,000 | 5,600 |
| 1996-02-01 | 534 | 600 | 534 | 578 | 5,361,000 | 5,780 |
| 1996-01-31 | 439 | 514 | 436 | 514 | 1,522,000 | 5,140 |
| 1996-01-30 | 420 | 434 | 417 | 434 | 227,000 | 4,340 |
| 1996-01-29 | 395 | 411 | 395 | 410 | 37,000 | 4,100 |
| 1996-01-26 | 400 | 400 | 390 | 394 | 30,000 | 3,940 |
| 1996-01-25 | 389 | 397 | 389 | 391 | 13,000 | 3,910 |
| 1996-01-24 | 383 | 390 | 381 | 385 | 16,000 | 3,850 |
| 1996-01-23 | 390 | 395 | 381 | 382 | 16,000 | 3,820 |
| 1996-01-22 | 395 | 395 | 392 | 394 | 10,000 | 3,940 |
| 1996-01-19 | 403 | 403 | 395 | 395 | 59,000 | 3,950 |
| 1996-01-18 | 408 | 421 | 400 | 400 | 94,000 | 4,000 |
| 1996-01-17 | 421 | 421 | 409 | 409 | 97,000 | 4,090 |
| 1996-01-16 | 405 | 418 | 400 | 406 | 51,000 | 4,060 |
| 1996-01-12 | 420 | 420 | 401 | 410 | 60,000 | 4,100 |
| 1996-01-11 | 410 | 419 | 410 | 419 | 119,000 | 4,190 |
| 1996-01-10 | 403 | 432 | 400 | 423 | 251,000 | 4,230 |
| 1996-01-09 | 396 | 398 | 391 | 398 | 56,000 | 3,980 |
| 1996-01-08 | 383 | 400 | 383 | 400 | 62,000 | 4,000 |
| 1996-01-05 | 401 | 405 | 391 | 393 | 77,000 | 3,930 |
| 1996-01-04 | 411 | 411 | 395 | 404 | 45,000 | 4,040 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
