5974 中国工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 145 | 168 | 145 | 168 | 17,000 | 1,680 |
| 1997-12-29 | 150 | 150 | 145 | 145 | 23,000 | 1,450 |
| 1997-12-26 | 145 | 146 | 140 | 146 | 63,000 | 1,460 |
| 1997-12-25 | 133 | 148 | 133 | 146 | 49,000 | 1,460 |
| 1997-12-24 | 150 | 150 | 140 | 141 | 31,000 | 1,410 |
| 1997-12-22 | 160 | 160 | 140 | 150 | 51,000 | 1,500 |
| 1997-12-19 | 183 | 183 | 165 | 165 | 109,000 | 1,650 |
| 1997-12-18 | 183 | 189 | 183 | 183 | 19,000 | 1,830 |
| 1997-12-17 | 181 | 183 | 180 | 183 | 50,000 | 1,830 |
| 1997-12-16 | 181 | 182 | 181 | 181 | 7,000 | 1,810 |
| 1997-12-15 | 180 | 183 | 180 | 183 | 7,000 | 1,830 |
| 1997-12-12 | 184 | 184 | 179 | 184 | 30,000 | 1,840 |
| 1997-12-11 | 193 | 193 | 182 | 185 | 30,000 | 1,850 |
| 1997-12-10 | 195 | 195 | 190 | 195 | 23,000 | 1,950 |
| 1997-12-09 | 200 | 200 | 195 | 195 | 13,000 | 1,950 |
| 1997-12-08 | 200 | 200 | 195 | 195 | 28,000 | 1,950 |
| 1997-12-05 | 200 | 205 | 200 | 200 | 45,000 | 2,000 |
| 1997-12-04 | 205 | 206 | 201 | 201 | 9,000 | 2,010 |
| 1997-12-03 | 205 | 206 | 205 | 205 | 10,000 | 2,050 |
| 1997-12-02 | 215 | 215 | 205 | 205 | 12,000 | 2,050 |
| 1997-12-01 | 205 | 220 | 205 | 215 | 12,000 | 2,150 |
| 1997-11-28 | 194 | 219 | 193 | 200 | 17,000 | 2,000 |
| 1997-11-27 | 195 | 205 | 192 | 193 | 35,000 | 1,930 |
| 1997-11-26 | 210 | 215 | 195 | 195 | 43,000 | 1,950 |
| 1997-11-25 | 219 | 219 | 208 | 210 | 18,000 | 2,100 |
| 1997-11-21 | 216 | 221 | 215 | 220 | 41,000 | 2,200 |
| 1997-11-20 | 211 | 230 | 211 | 214 | 22,000 | 2,140 |
| 1997-11-19 | 225 | 230 | 225 | 225 | 40,000 | 2,250 |
| 1997-11-18 | 230 | 230 | 225 | 227 | 7,000 | 2,270 |
| 1997-11-17 | 220 | 230 | 220 | 225 | 18,000 | 2,250 |
| 1997-11-14 | 230 | 230 | 220 | 220 | 92,000 | 2,200 |
| 1997-11-13 | 220 | 226 | 220 | 225 | 45,000 | 2,250 |
| 1997-11-12 | 235 | 235 | 230 | 230 | 28,000 | 2,300 |
| 1997-11-11 | 232 | 245 | 232 | 235 | 7,000 | 2,350 |
| 1997-11-10 | 237 | 248 | 237 | 241 | 12,000 | 2,410 |
| 1997-11-07 | 240 | 240 | 232 | 232 | 18,000 | 2,320 |
| 1997-11-06 | 242 | 242 | 240 | 240 | 30,000 | 2,400 |
| 1997-11-05 | 246 | 246 | 241 | 245 | 81,000 | 2,450 |
| 1997-11-04 | 252 | 252 | 250 | 250 | 11,000 | 2,500 |
| 1997-10-31 | 250 | 258 | 250 | 258 | 17,000 | 2,580 |
| 1997-10-30 | 260 | 260 | 250 | 250 | 15,000 | 2,500 |
| 1997-10-29 | 259 | 259 | 250 | 250 | 10,000 | 2,500 |
| 1997-10-28 | 246 | 247 | 240 | 240 | 45,000 | 2,400 |
| 1997-10-27 | 240 | 246 | 240 | 246 | 6,000 | 2,460 |
| 1997-10-24 | 250 | 250 | 243 | 243 | 9,000 | 2,430 |
| 1997-10-23 | 250 | 263 | 250 | 256 | 37,000 | 2,560 |
| 1997-10-22 | 235 | 250 | 235 | 250 | 37,000 | 2,500 |
| 1997-10-21 | 245 | 250 | 235 | 235 | 19,000 | 2,350 |
| 1997-10-20 | 235 | 235 | 230 | 235 | 12,000 | 2,350 |
| 1997-10-17 | 231 | 236 | 230 | 230 | 14,000 | 2,300 |
| 1997-10-16 | 240 | 240 | 235 | 238 | 19,000 | 2,380 |
| 1997-10-15 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 1997-10-14 | 245 | 245 | 230 | 245 | 26,000 | 2,450 |
| 1997-10-13 | 240 | 250 | 240 | 250 | 2,000 | 2,500 |
| 1997-10-09 | 255 | 255 | 230 | 230 | 29,000 | 2,300 |
| 1997-10-08 | 244 | 260 | 244 | 255 | 10,000 | 2,550 |
| 1997-10-07 | 238 | 241 | 238 | 239 | 11,000 | 2,390 |
| 1997-10-06 | 237 | 238 | 237 | 238 | 11,000 | 2,380 |
| 1997-10-03 | 230 | 237 | 230 | 237 | 40,000 | 2,370 |
| 1997-10-02 | 236 | 236 | 231 | 234 | 17,000 | 2,340 |
| 1997-10-01 | 249 | 249 | 231 | 231 | 33,000 | 2,310 |
| 1997-09-30 | 245 | 255 | 245 | 250 | 33,000 | 2,500 |
| 1997-09-29 | 242 | 245 | 229 | 245 | 103,000 | 2,450 |
| 1997-09-26 | 275 | 275 | 245 | 245 | 53,000 | 2,450 |
| 1997-09-25 | 288 | 288 | 280 | 280 | 36,000 | 2,800 |
| 1997-09-24 | 281 | 288 | 280 | 288 | 13,000 | 2,880 |
| 1997-09-22 | 290 | 290 | 285 | 285 | 41,000 | 2,850 |
| 1997-09-19 | 286 | 290 | 280 | 290 | 243,000 | 2,900 |
| 1997-09-18 | 293 | 293 | 280 | 286 | 16,000 | 2,860 |
| 1997-09-17 | 308 | 308 | 288 | 288 | 16,000 | 2,880 |
| 1997-09-16 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
| 1997-09-12 | 307 | 309 | 306 | 306 | 52,000 | 3,060 |
| 1997-09-11 | 311 | 311 | 309 | 309 | 17,000 | 3,090 |
| 1997-09-10 | 316 | 316 | 310 | 310 | 17,000 | 3,100 |
| 1997-09-09 | 316 | 316 | 315 | 315 | 4,000 | 3,150 |
| 1997-09-08 | 316 | 316 | 301 | 301 | 21,000 | 3,010 |
| 1997-09-05 | 316 | 320 | 316 | 316 | 25,000 | 3,160 |
| 1997-09-04 | 316 | 320 | 316 | 316 | 20,000 | 3,160 |
| 1997-09-03 | 317 | 320 | 316 | 316 | 19,000 | 3,160 |
| 1997-09-02 | 316 | 320 | 316 | 316 | 13,000 | 3,160 |
| 1997-09-01 | 320 | 320 | 311 | 311 | 6,000 | 3,110 |
| 1997-08-29 | 309 | 310 | 302 | 305 | 11,000 | 3,050 |
| 1997-08-28 | 310 | 310 | 301 | 301 | 15,000 | 3,010 |
| 1997-08-27 | 326 | 326 | 320 | 325 | 7,000 | 3,250 |
| 1997-08-26 | 326 | 327 | 325 | 325 | 22,000 | 3,250 |
| 1997-08-25 | 339 | 339 | 326 | 327 | 20,000 | 3,270 |
| 1997-08-22 | 350 | 350 | 324 | 324 | 77,000 | 3,240 |
| 1997-08-21 | 310 | 320 | 310 | 314 | 16,000 | 3,140 |
| 1997-08-20 | 310 | 310 | 300 | 303 | 5,000 | 3,030 |
| 1997-08-19 | 311 | 311 | 296 | 296 | 9,000 | 2,960 |
| 1997-08-18 | 300 | 300 | 295 | 296 | 19,000 | 2,960 |
| 1997-08-15 | 309 | 309 | 300 | 300 | 9,000 | 3,000 |
| 1997-08-14 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1997-08-13 | 300 | 300 | 290 | 291 | 20,000 | 2,910 |
| 1997-08-12 | 288 | 302 | 285 | 285 | 58,000 | 2,850 |
| 1997-08-11 | 290 | 290 | 281 | 284 | 31,000 | 2,840 |
| 1997-08-08 | 301 | 305 | 284 | 295 | 52,000 | 2,950 |
| 1997-08-07 | 305 | 305 | 300 | 302 | 8,000 | 3,020 |
| 1997-08-06 | 313 | 313 | 300 | 311 | 12,000 | 3,110 |
| 1997-08-05 | 303 | 318 | 300 | 317 | 40,000 | 3,170 |
| 1997-08-04 | 300 | 300 | 299 | 299 | 43,000 | 2,990 |
| 1997-08-01 | 305 | 310 | 298 | 299 | 21,000 | 2,990 |
| 1997-07-31 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 1997-07-30 | 321 | 321 | 312 | 319 | 21,000 | 3,190 |
| 1997-07-29 | 336 | 336 | 330 | 330 | 20,000 | 3,300 |
| 1997-07-28 | 332 | 335 | 331 | 335 | 23,000 | 3,350 |
| 1997-07-25 | 330 | 332 | 330 | 332 | 13,000 | 3,320 |
| 1997-07-24 | 332 | 336 | 330 | 331 | 22,000 | 3,310 |
| 1997-07-23 | 337 | 337 | 330 | 330 | 15,000 | 3,300 |
| 1997-07-22 | 337 | 337 | 335 | 335 | 23,000 | 3,350 |
| 1997-07-18 | 345 | 345 | 335 | 337 | 16,000 | 3,370 |
| 1997-07-17 | 350 | 350 | 339 | 340 | 28,000 | 3,400 |
| 1997-07-16 | 341 | 341 | 340 | 340 | 23,000 | 3,400 |
| 1997-07-14 | 344 | 344 | 340 | 340 | 8,000 | 3,400 |
| 1997-07-11 | 345 | 345 | 341 | 343 | 16,000 | 3,430 |
| 1997-07-10 | 358 | 358 | 342 | 342 | 13,000 | 3,420 |
| 1997-07-09 | 350 | 359 | 348 | 358 | 26,000 | 3,580 |
| 1997-07-08 | 359 | 360 | 341 | 342 | 17,000 | 3,420 |
| 1997-07-07 | 365 | 366 | 360 | 360 | 14,000 | 3,600 |
| 1997-07-04 | 365 | 369 | 362 | 369 | 32,000 | 3,690 |
| 1997-07-03 | 375 | 375 | 365 | 369 | 15,000 | 3,690 |
| 1997-07-02 | 368 | 379 | 368 | 379 | 17,000 | 3,790 |
| 1997-07-01 | 381 | 381 | 377 | 380 | 11,000 | 3,800 |
| 1997-06-30 | 384 | 384 | 380 | 384 | 26,000 | 3,840 |
| 1997-06-27 | 389 | 389 | 385 | 389 | 55,000 | 3,890 |
| 1997-06-26 | 380 | 390 | 380 | 385 | 24,000 | 3,850 |
| 1997-06-25 | 380 | 382 | 380 | 380 | 19,000 | 3,800 |
| 1997-06-24 | 382 | 382 | 380 | 382 | 13,000 | 3,820 |
| 1997-06-23 | 382 | 392 | 382 | 382 | 18,000 | 3,820 |
| 1997-06-20 | 383 | 384 | 382 | 382 | 35,000 | 3,820 |
| 1997-06-19 | 380 | 389 | 380 | 389 | 34,000 | 3,890 |
| 1997-06-18 | 388 | 388 | 380 | 380 | 27,000 | 3,800 |
| 1997-06-17 | 381 | 390 | 381 | 388 | 16,000 | 3,880 |
| 1997-06-16 | 395 | 395 | 381 | 381 | 61,000 | 3,810 |
| 1997-06-13 | 395 | 395 | 381 | 390 | 34,000 | 3,900 |
| 1997-06-12 | 378 | 384 | 376 | 380 | 29,000 | 3,800 |
| 1997-06-11 | 382 | 383 | 375 | 380 | 73,000 | 3,800 |
| 1997-06-10 | 389 | 389 | 380 | 380 | 17,000 | 3,800 |
| 1997-06-09 | 390 | 390 | 385 | 390 | 26,000 | 3,900 |
| 1997-06-06 | 399 | 399 | 390 | 390 | 49,000 | 3,900 |
| 1997-06-05 | 394 | 395 | 389 | 395 | 12,000 | 3,950 |
| 1997-06-04 | 390 | 394 | 388 | 394 | 26,000 | 3,940 |
| 1997-06-03 | 390 | 394 | 387 | 390 | 41,000 | 3,900 |
| 1997-06-02 | 394 | 399 | 390 | 390 | 12,000 | 3,900 |
| 1997-05-30 | 402 | 404 | 393 | 399 | 49,000 | 3,990 |
| 1997-05-29 | 407 | 408 | 399 | 399 | 31,000 | 3,990 |
| 1997-05-28 | 402 | 405 | 398 | 405 | 53,000 | 4,050 |
| 1997-05-27 | 394 | 397 | 390 | 397 | 77,000 | 3,970 |
| 1997-05-26 | 392 | 393 | 389 | 390 | 25,000 | 3,900 |
| 1997-05-23 | 400 | 400 | 388 | 388 | 36,000 | 3,880 |
| 1997-05-22 | 390 | 395 | 385 | 390 | 48,000 | 3,900 |
| 1997-05-21 | 395 | 395 | 390 | 391 | 15,000 | 3,910 |
| 1997-05-20 | 407 | 410 | 400 | 400 | 69,000 | 4,000 |
| 1997-05-19 | 395 | 405 | 395 | 405 | 82,000 | 4,050 |
| 1997-05-16 | 400 | 403 | 395 | 400 | 41,000 | 4,000 |
| 1997-05-15 | 405 | 408 | 390 | 390 | 81,000 | 3,900 |
| 1997-05-14 | 378 | 409 | 378 | 400 | 172,000 | 4,000 |
| 1997-05-13 | 394 | 394 | 387 | 388 | 37,000 | 3,880 |
| 1997-05-12 | 375 | 394 | 370 | 383 | 39,000 | 3,830 |
| 1997-05-09 | 395 | 395 | 375 | 375 | 57,000 | 3,750 |
| 1997-05-08 | 388 | 400 | 380 | 393 | 189,000 | 3,930 |
| 1997-05-07 | 365 | 385 | 365 | 383 | 159,000 | 3,830 |
| 1997-05-06 | 359 | 370 | 359 | 365 | 75,000 | 3,650 |
| 1997-05-02 | 352 | 355 | 352 | 355 | 30,000 | 3,550 |
| 1997-05-01 | 355 | 364 | 348 | 352 | 41,000 | 3,520 |
| 1997-04-30 | 341 | 351 | 341 | 348 | 28,000 | 3,480 |
| 1997-04-28 | 349 | 349 | 340 | 341 | 21,000 | 3,410 |
| 1997-04-25 | 350 | 350 | 341 | 341 | 69,000 | 3,410 |
| 1997-04-24 | 365 | 365 | 355 | 355 | 25,000 | 3,550 |
| 1997-04-23 | 358 | 370 | 358 | 360 | 86,000 | 3,600 |
| 1997-04-22 | 354 | 368 | 350 | 353 | 154,000 | 3,530 |
| 1997-04-21 | 343 | 350 | 343 | 345 | 72,000 | 3,450 |
| 1997-04-18 | 349 | 353 | 337 | 338 | 257,000 | 3,380 |
| 1997-04-17 | 330 | 344 | 329 | 344 | 243,000 | 3,440 |
| 1997-04-16 | 280 | 320 | 280 | 313 | 230,000 | 3,130 |
| 1997-04-15 | 280 | 283 | 273 | 278 | 86,000 | 2,780 |
| 1997-04-14 | 286 | 287 | 276 | 276 | 89,000 | 2,760 |
| 1997-04-11 | 293 | 300 | 286 | 286 | 134,000 | 2,860 |
| 1997-04-10 | 308 | 308 | 298 | 298 | 76,000 | 2,980 |
| 1997-04-09 | 304 | 313 | 304 | 308 | 77,000 | 3,080 |
| 1997-04-08 | 317 | 317 | 304 | 304 | 178,000 | 3,040 |
| 1997-04-07 | 347 | 347 | 313 | 316 | 81,000 | 3,160 |
| 1997-04-04 | 356 | 361 | 345 | 347 | 66,000 | 3,470 |
| 1997-04-03 | 365 | 369 | 361 | 361 | 50,000 | 3,610 |
| 1997-04-02 | 372 | 372 | 366 | 366 | 42,000 | 3,660 |
| 1997-04-01 | 380 | 380 | 372 | 372 | 35,000 | 3,720 |
| 1997-03-31 | 380 | 381 | 380 | 380 | 27,000 | 3,800 |
| 1997-03-28 | 379 | 383 | 379 | 381 | 39,000 | 3,810 |
| 1997-03-27 | 380 | 380 | 378 | 380 | 18,000 | 3,800 |
| 1997-03-26 | 390 | 405 | 380 | 404 | 33,000 | 4,040 |
| 1997-03-25 | 395 | 395 | 388 | 390 | 91,000 | 3,900 |
| 1997-03-24 | 395 | 400 | 395 | 400 | 40,000 | 4,000 |
| 1997-03-21 | 376 | 425 | 376 | 425 | 211,000 | 4,250 |
| 1997-03-19 | 389 | 389 | 376 | 380 | 30,000 | 3,800 |
| 1997-03-18 | 380 | 395 | 380 | 390 | 27,000 | 3,900 |
| 1997-03-17 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1997-03-14 | 380 | 385 | 380 | 385 | 6,000 | 3,850 |
| 1997-03-13 | 380 | 380 | 376 | 376 | 12,000 | 3,760 |
| 1997-03-12 | 380 | 381 | 380 | 380 | 56,000 | 3,800 |
| 1997-03-11 | 380 | 385 | 380 | 385 | 23,000 | 3,850 |
| 1997-03-10 | 383 | 390 | 380 | 380 | 74,000 | 3,800 |
| 1997-03-07 | 390 | 391 | 380 | 380 | 81,000 | 3,800 |
| 1997-03-06 | 390 | 395 | 386 | 386 | 24,000 | 3,860 |
| 1997-03-05 | 390 | 390 | 390 | 390 | 24,000 | 3,900 |
| 1997-03-04 | 388 | 388 | 380 | 380 | 28,000 | 3,800 |
| 1997-03-03 | 385 | 390 | 380 | 390 | 34,000 | 3,900 |
| 1997-02-28 | 393 | 393 | 390 | 390 | 23,000 | 3,900 |
| 1997-02-27 | 394 | 394 | 391 | 392 | 51,000 | 3,920 |
| 1997-02-26 | 392 | 395 | 391 | 394 | 41,000 | 3,940 |
| 1997-02-25 | 392 | 392 | 383 | 392 | 67,000 | 3,920 |
| 1997-02-24 | 388 | 392 | 388 | 392 | 47,000 | 3,920 |
| 1997-02-21 | 385 | 395 | 385 | 388 | 138,000 | 3,880 |
| 1997-02-20 | 380 | 390 | 380 | 385 | 31,000 | 3,850 |
| 1997-02-19 | 382 | 382 | 375 | 375 | 43,000 | 3,750 |
| 1997-02-18 | 390 | 390 | 387 | 387 | 29,000 | 3,870 |
| 1997-02-17 | 386 | 390 | 385 | 390 | 17,000 | 3,900 |
| 1997-02-14 | 384 | 390 | 376 | 384 | 46,000 | 3,840 |
| 1997-02-13 | 383 | 390 | 383 | 383 | 27,000 | 3,830 |
| 1997-02-12 | 381 | 386 | 381 | 383 | 11,000 | 3,830 |
| 1997-02-10 | 390 | 390 | 381 | 390 | 15,000 | 3,900 |
| 1997-02-07 | 374 | 385 | 374 | 385 | 53,000 | 3,850 |
| 1997-02-06 | 390 | 390 | 370 | 373 | 82,000 | 3,730 |
| 1997-02-05 | 395 | 395 | 390 | 392 | 50,000 | 3,920 |
| 1997-02-04 | 400 | 400 | 395 | 395 | 70,000 | 3,950 |
| 1997-02-03 | 402 | 402 | 398 | 398 | 24,000 | 3,980 |
| 1997-01-31 | 397 | 402 | 397 | 402 | 11,000 | 4,020 |
| 1997-01-30 | 403 | 403 | 395 | 395 | 41,000 | 3,950 |
| 1997-01-29 | 400 | 405 | 398 | 405 | 14,000 | 4,050 |
| 1997-01-28 | 396 | 396 | 395 | 396 | 10,000 | 3,960 |
| 1997-01-27 | 405 | 405 | 400 | 400 | 11,000 | 4,000 |
| 1997-01-24 | 401 | 405 | 400 | 401 | 54,000 | 4,010 |
| 1997-01-23 | 410 | 410 | 401 | 401 | 31,000 | 4,010 |
| 1997-01-22 | 410 | 410 | 405 | 410 | 71,000 | 4,100 |
| 1997-01-21 | 407 | 410 | 400 | 410 | 51,000 | 4,100 |
| 1997-01-20 | 430 | 430 | 390 | 402 | 32,000 | 4,020 |
| 1997-01-17 | 430 | 430 | 420 | 430 | 28,000 | 4,300 |
| 1997-01-16 | 420 | 440 | 420 | 430 | 54,000 | 4,300 |
| 1997-01-14 | 413 | 420 | 400 | 420 | 60,000 | 4,200 |
| 1997-01-13 | 385 | 385 | 379 | 385 | 71,000 | 3,850 |
| 1997-01-10 | 415 | 415 | 370 | 370 | 128,000 | 3,700 |
| 1997-01-09 | 458 | 458 | 430 | 431 | 117,000 | 4,310 |
| 1997-01-08 | 463 | 465 | 439 | 460 | 62,000 | 4,600 |
| 1997-01-07 | 460 | 467 | 446 | 467 | 59,000 | 4,670 |
| 1997-01-06 | 449 | 450 | 444 | 450 | 8,000 | 4,500 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
