5974 中国工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	141	144	141	141	115,000	1,410
1998-12-29	144	145	141	141	40,000	1,410
1998-12-28	150	151	144	144	36,000	1,440
1998-12-25	150	152	150	150	91,000	1,500
1998-12-24	155	155	150	150	63,000	1,500
1998-12-22	151	160	151	155	62,000	1,550
1998-12-21	161	161	155	155	42,000	1,550
1998-12-18	160	163	160	162	13,000	1,620
1998-12-17	165	165	160	165	11,000	1,650
1998-12-16	169	170	165	165	15,000	1,650
1998-12-15	162	165	161	165	25,000	1,650
1998-12-14	170	171	165	165	36,000	1,650
1998-12-11	173	175	170	170	37,000	1,700
1998-12-10	170	181	170	176	23,000	1,760
1998-12-09	177	177	171	176	26,000	1,760
1998-12-08	175	188	175	177	18,000	1,770
1998-12-07	170	178	170	175	27,000	1,750
1998-12-04	171	171	170	170	15,000	1,700
1998-12-03	179	179	171	171	23,000	1,710
1998-12-02	185	190	171	176	58,000	1,760
1998-12-01	192	192	180	185	89,000	1,850
1998-11-30	200	206	186	187	96,000	1,870
1998-11-27	203	207	201	204	101,000	2,040
1998-11-26	200	211	196	205	442,000	2,050
1998-11-25	177	195	173	195	144,000	1,950
1998-11-24	177	177	170	177	40,000	1,770
1998-11-20	176	177	172	177	28,000	1,770
1998-11-19	178	185	170	170	238,000	1,700
1998-11-18	152	173	152	172	335,000	1,720
1998-11-17	155	155	152	152	13,000	1,520
1998-11-16	153	156	153	156	5,000	1,560
1998-11-13	151	154	151	152	9,000	1,520
1998-11-12	155	157	153	154	35,000	1,540
1998-11-11	153	153	152	152	10,000	1,520
1998-11-10	153	154	152	152	16,000	1,520
1998-11-09	155	155	153	153	7,000	1,530
1998-11-06	156	156	155	155	11,000	1,550
1998-11-05	156	157	155	155	22,000	1,550
1998-11-04	155	157	155	156	26,000	1,560
1998-11-02	156	157	155	157	12,000	1,570
1998-10-30	157	158	155	155	20,000	1,550
1998-10-29	157	157	153	157	7,000	1,570
1998-10-28	158	158	155	155	16,000	1,550
1998-10-27	154	158	150	158	15,000	1,580
1998-10-26	155	157	150	150	17,000	1,500
1998-10-23	160	160	155	155	38,000	1,550
1998-10-22	158	160	155	158	51,000	1,580
1998-10-21	153	160	153	159	21,000	1,590
1998-10-20	156	156	148	148	22,000	1,480
1998-10-19	148	155	148	155	28,000	1,550
1998-10-16	148	149	148	148	32,000	1,480
1998-10-15	155	155	148	148	8,000	1,480
1998-10-14	156	156	150	150	9,000	1,500
1998-10-13	160	160	151	151	27,000	1,510
1998-10-12	160	160	150	155	16,000	1,550
1998-10-09	147	150	145	150	6,000	1,500
1998-10-08	160	160	147	147	21,000	1,470
1998-10-07	145	147	145	147	7,000	1,470
1998-10-06	136	141	132	140	25,000	1,400
1998-10-05	142	142	133	133	20,000	1,330
1998-10-02	139	140	126	140	73,000	1,400
1998-10-01	155	160	140	140	84,000	1,400
1998-09-30	164	168	155	160	65,000	1,600
1998-09-29	164	165	164	165	40,000	1,650
1998-09-28	151	168	151	164	24,000	1,640
1998-09-25	155	156	155	155	35,000	1,550
1998-09-24	156	168	155	160	20,000	1,600
1998-09-22	155	162	155	155	47,000	1,550
1998-09-21	155	160	155	155	10,000	1,550
1998-09-18	158	168	155	155	26,000	1,550
1998-09-17	175	175	160	160	32,000	1,600
1998-09-16	166	168	160	168	11,000	1,680
1998-09-14	160	165	155	163	22,000	1,630
1998-09-11	155	157	155	155	34,000	1,550
1998-09-10	160	168	155	155	35,000	1,550
1998-09-09	165	165	160	160	40,000	1,600
1998-09-08	163	168	160	163	52,000	1,630
1998-09-07	154	163	153	163	59,000	1,630
1998-09-04	168	168	152	152	23,000	1,520
1998-09-03	175	175	169	169	32,000	1,690
1998-09-02	170	175	168	170	71,000	1,700
1998-09-01	151	168	151	168	49,000	1,680
1998-08-31	157	173	157	168	21,000	1,680
1998-08-28	156	160	151	155	136,000	1,550
1998-08-27	160	160	155	158	123,000	1,580
1998-08-26	179	179	160	160	50,000	1,600
1998-08-25	181	183	180	180	45,000	1,800
1998-08-24	189	189	181	181	36,000	1,810
1998-08-21	196	196	189	189	10,000	1,890
1998-08-20	196	196	189	196	13,000	1,960
1998-08-19	190	200	190	198	36,000	1,980
1998-08-18	186	190	186	189	24,000	1,890
1998-08-17	192	192	185	185	26,000	1,850
1998-08-14	198	198	186	190	40,000	1,900
1998-08-13	187	210	186	195	27,000	1,950
1998-08-12	186	190	185	186	54,000	1,860
1998-08-11	200	200	190	190	71,000	1,900
1998-08-10	211	211	200	200	44,000	2,000
1998-08-07	218	218	206	206	48,000	2,060
1998-08-06	208	218	208	215	42,000	2,150
1998-08-05	209	209	206	209	31,000	2,090
1998-08-04	210	211	208	208	25,000	2,080
1998-08-03	213	220	210	210	20,000	2,100
1998-07-31	217	219	210	215	21,000	2,150
1998-07-30	214	221	210	210	31,000	2,100
1998-07-29	206	211	203	211	91,000	2,110
1998-07-28	208	210	205	209	57,000	2,090
1998-07-27	218	218	210	210	56,000	2,100
1998-07-24	220	230	215	217	65,000	2,170
1998-07-23	225	230	220	230	45,000	2,300
1998-07-22	225	225	221	225	16,000	2,250
1998-07-21	225	226	220	220	103,000	2,200
1998-07-17	222	230	210	211	124,000	2,110
1998-07-16	232	232	220	222	39,000	2,220
1998-07-15	242	249	230	231	133,000	2,310
1998-07-14	230	240	227	240	157,000	2,400
1998-07-13	214	220	195	220	76,000	2,200
1998-07-10	222	224	210	217	205,000	2,170
1998-07-09	227	230	220	220	145,000	2,200
1998-07-08	235	240	220	225	198,000	2,250
1998-07-07	264	268	234	234	325,000	2,340
1998-07-06	255	270	255	259	315,000	2,590
1998-07-03	250	272	234	247	612,000	2,470
1998-07-02	271	279	253	253	378,000	2,530
1998-07-01	270	270	250	270	696,000	2,700
1998-06-30	287	315	250	270	1,946,000	2,700
1998-06-29	250	290	249	289	2,345,000	2,890
1998-06-26	233	250	231	240	2,281,000	2,400
1998-06-25	210	230	208	225	1,615,000	2,250
1998-06-24	191	210	186	203	637,000	2,030
1998-06-23	196	196	183	196	217,000	1,960
1998-06-22	200	210	195	199	488,000	1,990
1998-06-19	199	223	190	195	1,552,000	1,950
1998-06-18	153	194	150	194	980,000	1,940
1998-06-17	145	145	138	144	78,000	1,440
1998-06-16	135	135	130	133	96,000	1,330
1998-06-15	141	141	138	138	41,000	1,380
1998-06-12	142	142	141	142	41,000	1,420
1998-06-11	141	143	141	143	9,000	1,430
1998-06-10	152	152	144	144	21,000	1,440
1998-06-09	141	142	141	142	48,000	1,420
1998-06-08	140	141	140	140	56,000	1,400
1998-06-05	144	145	140	140	13,000	1,400
1998-06-04	146	146	145	145	64,000	1,450
1998-06-03	147	147	145	146	18,000	1,460
1998-06-02	150	150	145	147	28,000	1,470
1998-06-01	148	150	148	150	10,000	1,500
1998-05-29	155	155	150	151	17,000	1,510
1998-05-28	155	155	148	150	11,000	1,500
1998-05-27	155	155	155	155	12,000	1,550
1998-05-26	156	157	155	157	21,000	1,570
1998-05-25	153	155	153	155	13,000	1,550
1998-05-22	156	156	153	153	59,000	1,530
1998-05-21	150	155	150	152	66,000	1,520
1998-05-20	153	153	149	150	19,000	1,500
1998-05-19	141	147	140	147	55,000	1,470
1998-05-18	140	141	139	141	30,000	1,410
1998-05-15	145	149	140	141	54,000	1,410
1998-05-14	145	148	143	143	122,000	1,430
1998-05-13	150	150	145	145	31,000	1,450
1998-05-12	151	153	148	151	138,000	1,510
1998-05-11	155	157	150	150	89,000	1,500
1998-05-08	155	162	155	157	47,000	1,570
1998-05-07	164	164	160	160	35,000	1,600
1998-05-06	168	168	165	165	17,000	1,650
1998-05-01	166	168	166	166	22,000	1,660
1998-04-30	165	170	165	169	21,000	1,690
1998-04-28	172	172	167	170	31,000	1,700
1998-04-27	179	180	161	162	38,000	1,620
1998-04-24	175	180	165	180	50,000	1,800
1998-04-23	167	167	160	165	44,000	1,650
1998-04-22	170	170	166	166	39,000	1,660
1998-04-21	170	170	168	170	16,000	1,700
1998-04-20	179	179	170	170	13,000	1,700
1998-04-17	171	171	170	170	25,000	1,700
1998-04-16	175	180	171	171	19,000	1,710
1998-04-15	171	175	170	175	13,000	1,750
1998-04-14	175	175	175	175	6,000	1,750
1998-04-13	180	180	175	175	5,000	1,750
1998-04-10	190	190	180	180	92,000	1,800
1998-04-09	185	185	180	183	58,000	1,830
1998-04-08	182	182	174	180	63,000	1,800
1998-04-07	178	180	166	180	57,000	1,800
1998-04-06	164	168	160	168	80,000	1,680
1998-04-03	152	164	152	164	69,000	1,640
1998-04-02	165	165	150	151	72,000	1,510
1998-04-01	184	184	175	175	19,000	1,750
1998-03-31	189	194	187	190	45,000	1,900
1998-03-30	208	208	186	188	24,000	1,880
1998-03-27	200	203	200	203	30,000	2,030
1998-03-26	201	205	200	200	46,000	2,000
1998-03-25	205	206	200	200	39,000	2,000
1998-03-24	202	205	200	205	21,000	2,050
1998-03-23	206	215	205	205	16,000	2,050
1998-03-20	203	203	202	202	6,000	2,020
1998-03-19	208	209	201	203	17,000	2,030
1998-03-18	209	210	208	208	11,000	2,080
1998-03-17	219	219	210	210	7,000	2,100
1998-03-16	217	220	215	215	26,000	2,150
1998-03-13	210	216	205	216	65,000	2,160
1998-03-12	204	215	203	212	31,000	2,120
1998-03-11	208	208	200	205	38,000	2,050
1998-03-10	207	207	202	203	75,000	2,030
1998-03-09	210	215	207	208	151,000	2,080
1998-03-06	215	215	210	210	41,000	2,100
1998-03-05	216	216	210	210	12,000	2,100
1998-03-04	215	217	213	217	83,000	2,170
1998-03-03	225	225	214	214	57,000	2,140
1998-03-02	222	223	217	223	80,000	2,230
1998-02-27	215	215	210	212	71,000	2,120
1998-02-26	210	215	210	212	23,000	2,120
1998-02-25	201	210	200	208	29,000	2,080
1998-02-24	206	207	201	201	22,000	2,010
1998-02-23	214	214	208	210	14,000	2,100
1998-02-20	206	215	206	215	12,000	2,150
1998-02-19	215	215	205	205	58,000	2,050
1998-02-18	217	219	216	216	34,000	2,160
1998-02-17	210	216	210	216	9,000	2,160
1998-02-16	210	216	205	216	33,000	2,160
1998-02-13	235	235	221	225	49,000	2,250
1998-02-12	230	239	224	236	299,000	2,360
1998-02-10	220	225	215	225	249,000	2,250
1998-02-09	215	219	210	211	87,000	2,110
1998-02-06	205	210	205	205	111,000	2,050
1998-02-05	200	200	200	200	3,000	2,000
1998-02-04	202	208	195	195	22,000	1,950
1998-02-03	201	205	200	200	39,000	2,000
1998-02-02	195	195	191	195	29,000	1,950
1998-01-30	200	201	185	190	68,000	1,900
1998-01-29	230	230	200	205	103,000	2,050
1998-01-28	210	225	210	224	168,000	2,240
1998-01-27	200	205	195	198	150,000	1,980
1998-01-26	175	201	175	194	146,000	1,940
1998-01-23	160	170	160	170	60,000	1,700
1998-01-22	164	170	152	155	75,000	1,550
1998-01-21	165	168	159	165	155,000	1,650
1998-01-20	150	155	145	155	113,000	1,550
1998-01-19	141	150	141	149	112,000	1,490
1998-01-16	131	135	130	133	58,000	1,330
1998-01-14	135	135	125	135	13,000	1,350
1998-01-13	130	130	120	129	80,000	1,290
1998-01-12	136	136	133	133	31,000	1,330
1998-01-09	139	140	135	135	43,000	1,350
1998-01-08	151	155	135	135	25,000	1,350
1998-01-07	153	153	140	146	27,000	1,460
1998-01-06	173	173	173	173	1,000	1,730

分割・併合履歴： [2013-09-26]1株→0.1株