5974 中国工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	142	142	142	142	22,000	1,420
1999-12-29	142	145	142	142	36,000	1,420
1999-12-28	143	143	142	142	16,000	1,420
1999-12-27	143	143	142	142	14,000	1,420
1999-12-24	145	145	141	142	32,000	1,420
1999-12-22	143	145	140	140	64,000	1,400
1999-12-21	140	149	140	145	61,000	1,450
1999-12-20	140	143	140	141	44,000	1,410
1999-12-17	142	145	140	144	67,000	1,440
1999-12-16	145	146	142	142	93,000	1,420
1999-12-15	150	151	145	145	105,000	1,450
1999-12-14	153	153	150	150	47,000	1,500
1999-12-13	150	154	150	153	61,000	1,530
1999-12-10	150	152	150	150	69,000	1,500
1999-12-09	156	156	154	154	24,000	1,540
1999-12-08	156	156	155	156	27,000	1,560
1999-12-07	163	163	156	156	16,000	1,560
1999-12-06	163	165	158	163	18,000	1,630
1999-12-03	160	163	155	163	24,000	1,630
1999-12-02	160	165	160	165	31,000	1,650
1999-12-01	161	161	159	160	9,000	1,600
1999-11-30	157	161	157	161	32,000	1,610
1999-11-29	165	169	165	165	19,000	1,650
1999-11-26	165	170	165	170	22,000	1,700
1999-11-25	165	170	164	170	27,000	1,700
1999-11-24	165	168	165	165	59,000	1,650
1999-11-22	167	170	165	170	26,000	1,700
1999-11-19	175	175	165	172	47,000	1,720
1999-11-18	157	172	157	172	36,000	1,720
1999-11-17	150	162	150	162	30,000	1,620
1999-11-16	150	160	145	160	61,000	1,600
1999-11-15	155	156	150	150	55,000	1,500
1999-11-12	160	160	150	159	42,000	1,590
1999-11-11	169	175	161	166	82,000	1,660
1999-11-10	176	176	170	170	15,000	1,700
1999-11-09	175	181	173	176	34,000	1,760
1999-11-08	170	175	170	175	35,000	1,750
1999-11-05	172	172	171	171	16,000	1,710
1999-11-04	172	173	171	171	15,000	1,710
1999-11-02	170	173	170	172	24,000	1,720
1999-11-01	175	175	170	170	18,000	1,700
1999-10-29	175	175	173	174	10,000	1,740
1999-10-28	170	173	170	173	4,000	1,730
1999-10-27	173	175	168	169	33,000	1,690
1999-10-26	170	174	165	169	45,000	1,690
1999-10-25	166	175	166	175	31,000	1,750
1999-10-22	165	167	165	167	32,000	1,670
1999-10-21	170	170	165	169	37,000	1,690
1999-10-20	171	172	170	170	20,000	1,700
1999-10-19	172	172	170	171	17,000	1,710
1999-10-18	171	172	170	172	37,000	1,720
1999-10-15	171	174	171	172	26,000	1,720
1999-10-14	175	175	171	173	41,000	1,730
1999-10-13	180	180	170	175	54,000	1,750
1999-10-12	181	184	181	183	39,000	1,830
1999-10-08	187	188	183	184	21,000	1,840
1999-10-07	181	186	181	185	20,000	1,850
1999-10-06	180	184	180	180	36,000	1,800
1999-10-05	188	188	181	184	16,000	1,840
1999-10-04	183	187	181	186	22,000	1,860
1999-10-01	180	188	180	183	20,000	1,830
1999-09-30	184	189	180	189	24,000	1,890
1999-09-29	182	185	180	185	45,000	1,850
1999-09-28	182	186	182	185	36,000	1,850
1999-09-27	182	182	182	182	7,000	1,820
1999-09-24	187	190	181	181	60,000	1,810
1999-09-22	188	190	188	188	36,000	1,880
1999-09-21	192	192	187	187	33,000	1,870
1999-09-20	190	191	190	191	18,000	1,910
1999-09-17	194	195	188	194	34,000	1,940
1999-09-16	190	195	188	195	28,000	1,950
1999-09-14	190	195	189	195	26,000	1,950
1999-09-13	188	190	188	190	38,000	1,900
1999-09-10	190	192	190	190	50,000	1,900
1999-09-09	189	195	189	191	31,000	1,910
1999-09-08	193	193	188	191	66,000	1,910
1999-09-07	199	199	190	193	44,000	1,930
1999-09-06	205	205	192	196	26,000	1,960
1999-09-03	205	206	205	206	47,000	2,060
1999-09-02	206	211	205	211	56,000	2,110
1999-09-01	212	212	205	207	42,000	2,070
1999-08-31	220	220	201	215	80,000	2,150
1999-08-30	203	223	201	220	116,000	2,200
1999-08-27	191	200	191	200	19,000	2,000
1999-08-26	200	200	195	195	8,000	1,950
1999-08-25	189	199	188	196	22,000	1,960
1999-08-24	192	192	187	190	93,000	1,900
1999-08-23	195	195	190	190	79,000	1,900
1999-08-20	193	195	193	195	10,000	1,950
1999-08-19	193	194	193	194	10,000	1,940
1999-08-18	200	200	196	196	14,000	1,960
1999-08-17	200	200	196	196	14,000	1,960
1999-08-16	200	200	198	199	11,000	1,990
1999-08-13	199	199	193	193	16,000	1,930
1999-08-12	197	198	196	198	5,000	1,980
1999-08-11	195	198	195	197	11,000	1,970
1999-08-10	196	202	191	199	23,000	1,990
1999-08-09	188	200	186	186	6,000	1,860
1999-08-06	192	192	186	190	79,000	1,900
1999-08-05	202	202	185	194	49,000	1,940
1999-08-04	202	204	200	201	85,000	2,010
1999-08-03	202	205	202	203	43,000	2,030
1999-08-02	209	214	203	203	12,000	2,030
1999-07-30	214	219	202	219	50,000	2,190
1999-07-29	213	219	213	215	27,000	2,150
1999-07-28	212	226	212	213	30,000	2,130
1999-07-27	223	224	210	210	62,000	2,100
1999-07-26	227	227	222	223	25,000	2,230
1999-07-23	226	227	223	226	68,000	2,260
1999-07-22	230	235	226	226	63,000	2,260
1999-07-21	225	234	225	230	27,000	2,300
1999-07-19	230	230	224	224	63,000	2,240
1999-07-16	227	230	223	223	84,000	2,230
1999-07-15	230	235	222	223	51,000	2,230
1999-07-14	232	235	230	235	79,000	2,350
1999-07-13	239	240	232	232	58,000	2,320
1999-07-12	235	239	232	239	77,000	2,390
1999-07-09	236	236	222	235	37,000	2,350
1999-07-08	244	244	231	231	101,000	2,310
1999-07-07	238	250	235	240	182,000	2,400
1999-07-06	217	240	215	230	191,000	2,300
1999-07-05	221	226	215	215	87,000	2,150
1999-07-02	224	224	218	223	48,000	2,230
1999-07-01	227	228	221	221	69,000	2,210
1999-06-30	227	230	226	226	56,000	2,260
1999-06-29	220	230	220	226	47,000	2,260
1999-06-28	225	230	213	220	62,000	2,200
1999-06-25	230	236	219	225	106,000	2,250
1999-06-24	245	248	227	230	162,000	2,300
1999-06-23	252	252	235	245	141,000	2,450
1999-06-22	248	261	242	250	553,000	2,500
1999-06-21	226	248	226	247	217,000	2,470
1999-06-18	235	238	228	233	156,000	2,330
1999-06-17	243	243	227	239	283,000	2,390
1999-06-16	250	258	240	240	1,127,000	2,400
1999-06-15	215	247	213	237	1,208,000	2,370
1999-06-14	195	214	195	212	325,000	2,120
1999-06-11	195	195	191	191	81,000	1,910
1999-06-10	185	191	185	190	54,000	1,900
1999-06-09	188	190	185	185	30,000	1,850
1999-06-08	189	189	187	188	26,000	1,880
1999-06-07	186	190	185	185	16,000	1,850
1999-06-04	180	180	180	180	42,000	1,800
1999-06-03	183	184	183	184	5,000	1,840
1999-06-02	181	186	178	183	20,000	1,830
1999-06-01	180	181	180	181	37,000	1,810
1999-05-31	180	182	180	182	43,000	1,820
1999-05-28	182	186	181	182	21,000	1,820
1999-05-27	181	192	181	192	41,000	1,920
1999-05-26	183	185	181	181	50,000	1,810
1999-05-25	176	188	176	183	66,000	1,830
1999-05-24	175	193	175	179	26,000	1,790
1999-05-21	178	195	176	195	48,000	1,950
1999-05-20	181	181	175	179	29,000	1,790
1999-05-19	187	187	180	181	52,000	1,810
1999-05-18	186	199	186	186	24,000	1,860
1999-05-17	200	200	185	185	90,000	1,850
1999-05-14	203	205	200	201	92,000	2,010
1999-05-13	215	215	200	208	236,000	2,080
1999-05-12	200	216	200	215	430,000	2,150
1999-05-11	193	207	191	198	415,000	1,980
1999-05-10	183	188	180	188	88,000	1,880
1999-05-07	186	187	180	180	65,000	1,800
1999-05-06	183	188	180	186	73,000	1,860
1999-04-30	184	184	179	180	21,000	1,800
1999-04-28	179	181	179	181	38,000	1,810
1999-04-27	180	180	177	177	43,000	1,770
1999-04-26	179	179	173	176	24,000	1,760
1999-04-23	172	174	172	174	25,000	1,740
1999-04-22	177	177	172	172	18,000	1,720
1999-04-21	182	183	176	176	73,000	1,760
1999-04-20	180	182	180	182	49,000	1,820
1999-04-19	180	183	180	180	51,000	1,800
1999-04-16	180	182	178	179	73,000	1,790
1999-04-15	178	179	177	179	37,000	1,790
1999-04-14	183	183	177	177	44,000	1,770
1999-04-13	179	184	175	183	105,000	1,830
1999-04-12	185	185	178	184	84,000	1,840
1999-04-09	188	189	182	184	144,000	1,840
1999-04-08	180	181	170	179	174,000	1,790
1999-04-07	167	178	165	178	173,000	1,780
1999-04-06	163	165	161	162	101,000	1,620
1999-04-05	167	167	161	163	43,000	1,630
1999-04-02	164	165	160	161	66,000	1,610
1999-04-01	160	165	160	164	73,000	1,640
1999-03-31	161	165	160	161	22,000	1,610
1999-03-30	165	165	160	160	4,000	1,600
1999-03-29	166	173	160	165	14,000	1,650
1999-03-26	166	166	158	158	28,000	1,580
1999-03-25	166	166	165	166	15,000	1,660
1999-03-24	160	175	160	166	68,000	1,660
1999-03-23	167	167	161	161	38,000	1,610
1999-03-19	169	170	166	169	51,000	1,690
1999-03-18	175	175	170	171	65,000	1,710
1999-03-17	176	178	170	174	189,000	1,740
1999-03-16	164	173	162	173	168,000	1,730
1999-03-15	156	164	156	164	31,000	1,640
1999-03-12	160	168	160	161	52,000	1,610
1999-03-11	158	168	158	163	12,000	1,630
1999-03-10	157	170	157	168	64,000	1,680
1999-03-09	162	162	157	158	36,000	1,580
1999-03-08	160	165	160	162	46,000	1,620
1999-03-05	156	165	156	165	53,000	1,650
1999-03-04	164	169	155	155	10,000	1,550
1999-03-03	174	177	151	164	155,000	1,640
1999-03-02	154	181	153	173	418,000	1,730
1999-03-01	149	155	149	153	24,000	1,530
1999-02-26	145	153	145	150	41,000	1,500
1999-02-25	158	158	145	145	36,000	1,450
1999-02-24	150	158	150	158	50,000	1,580
1999-02-23	145	150	145	150	17,000	1,500
1999-02-22	144	147	144	144	47,000	1,440
1999-02-19	143	144	142	144	33,000	1,440
1999-02-18	147	148	144	144	27,000	1,440
1999-02-17	145	145	145	145	58,000	1,450
1999-02-16	145	147	145	147	32,000	1,470
1999-02-15	144	145	142	145	55,000	1,450
1999-02-12	150	150	147	147	18,000	1,470
1999-02-10	150	152	150	152	47,000	1,520
1999-02-09	151	155	151	154	9,000	1,540
1999-02-08	157	157	151	151	14,000	1,510
1999-02-05	153	155	151	151	34,000	1,510
1999-02-04	155	160	152	153	32,000	1,530
1999-02-03	158	160	155	155	31,000	1,550
1999-02-02	160	163	160	160	9,000	1,600
1999-02-01	164	164	158	160	22,000	1,600
1999-01-29	158	160	158	160	11,000	1,600
1999-01-28	154	158	154	158	15,000	1,580
1999-01-27	160	165	155	164	32,000	1,640
1999-01-26	150	156	150	155	44,000	1,550
1999-01-25	152	152	150	150	15,000	1,500
1999-01-22	152	157	152	155	25,000	1,550
1999-01-21	155	155	151	151	35,000	1,510
1999-01-20	152	157	152	157	7,000	1,570
1999-01-19	152	152	150	151	9,000	1,510
1999-01-18	146	157	146	157	21,000	1,570
1999-01-14	150	152	150	151	23,000	1,510
1999-01-13	157	157	150	157	15,000	1,570
1999-01-12	152	157	151	157	15,000	1,570
1999-01-11	151	165	150	160	18,000	1,600
1999-01-08	152	152	145	145	23,000	1,450
1999-01-07	155	155	150	150	36,000	1,500
1999-01-06	143	146	143	146	24,000	1,460
1999-01-05	146	146	143	143	22,000	1,430
1999-01-04	145	152	143	143	8,000	1,430

分割・併合履歴： [2013-09-26]1株→0.1株