5974 中国工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 150 | 151 | 150 | 151 | 12,000 | 1,510 |
| 2000-12-28 | 155 | 155 | 151 | 151 | 18,000 | 1,510 |
| 2000-12-27 | 151 | 151 | 150 | 150 | 23,000 | 1,500 |
| 2000-12-26 | 151 | 155 | 150 | 154 | 39,000 | 1,540 |
| 2000-12-25 | 149 | 150 | 145 | 149 | 26,000 | 1,490 |
| 2000-12-22 | 151 | 151 | 145 | 148 | 50,000 | 1,480 |
| 2000-12-21 | 153 | 153 | 150 | 152 | 52,000 | 1,520 |
| 2000-12-20 | 156 | 156 | 153 | 153 | 76,000 | 1,530 |
| 2000-12-19 | 157 | 157 | 156 | 156 | 21,000 | 1,560 |
| 2000-12-18 | 156 | 158 | 156 | 156 | 16,000 | 1,560 |
| 2000-12-15 | 162 | 162 | 156 | 157 | 32,000 | 1,570 |
| 2000-12-14 | 156 | 163 | 156 | 162 | 101,000 | 1,620 |
| 2000-12-13 | 159 | 159 | 155 | 155 | 35,000 | 1,550 |
| 2000-12-12 | 158 | 158 | 156 | 156 | 23,000 | 1,560 |
| 2000-12-11 | 160 | 160 | 156 | 156 | 15,000 | 1,560 |
| 2000-12-08 | 154 | 159 | 154 | 158 | 36,000 | 1,580 |
| 2000-12-07 | 161 | 161 | 156 | 156 | 23,000 | 1,560 |
| 2000-12-06 | 163 | 163 | 160 | 160 | 9,000 | 1,600 |
| 2000-12-05 | 168 | 168 | 157 | 157 | 41,000 | 1,570 |
| 2000-12-04 | 166 | 167 | 163 | 164 | 53,000 | 1,640 |
| 2000-12-01 | 152 | 160 | 152 | 160 | 45,000 | 1,600 |
| 2000-11-30 | 150 | 150 | 149 | 150 | 17,000 | 1,500 |
| 2000-11-29 | 150 | 150 | 148 | 150 | 15,000 | 1,500 |
| 2000-11-28 | 147 | 149 | 147 | 147 | 11,000 | 1,470 |
| 2000-11-27 | 148 | 149 | 148 | 149 | 19,000 | 1,490 |
| 2000-11-24 | 146 | 149 | 145 | 146 | 50,000 | 1,460 |
| 2000-11-22 | 147 | 147 | 146 | 146 | 17,000 | 1,460 |
| 2000-11-21 | 148 | 148 | 145 | 145 | 16,000 | 1,450 |
| 2000-11-20 | 148 | 148 | 145 | 145 | 14,000 | 1,450 |
| 2000-11-17 | 148 | 150 | 147 | 150 | 9,000 | 1,500 |
| 2000-11-16 | 145 | 153 | 145 | 149 | 38,000 | 1,490 |
| 2000-11-15 | 150 | 150 | 149 | 149 | 32,000 | 1,490 |
| 2000-11-14 | 153 | 155 | 147 | 150 | 20,000 | 1,500 |
| 2000-11-13 | 150 | 151 | 148 | 148 | 52,000 | 1,480 |
| 2000-11-10 | 151 | 152 | 151 | 151 | 11,000 | 1,510 |
| 2000-11-09 | 154 | 154 | 152 | 152 | 2,000 | 1,520 |
| 2000-11-08 | 151 | 154 | 151 | 154 | 19,000 | 1,540 |
| 2000-11-07 | 153 | 153 | 150 | 150 | 70,000 | 1,500 |
| 2000-11-06 | 152 | 152 | 151 | 152 | 9,000 | 1,520 |
| 2000-11-02 | 155 | 155 | 149 | 149 | 36,000 | 1,490 |
| 2000-11-01 | 150 | 155 | 149 | 154 | 19,000 | 1,540 |
| 2000-10-31 | 154 | 154 | 149 | 149 | 15,000 | 1,490 |
| 2000-10-30 | 157 | 157 | 146 | 146 | 18,000 | 1,460 |
| 2000-10-27 | 150 | 154 | 150 | 154 | 13,000 | 1,540 |
| 2000-10-26 | 146 | 150 | 145 | 150 | 33,000 | 1,500 |
| 2000-10-25 | 150 | 150 | 141 | 145 | 81,000 | 1,450 |
| 2000-10-24 | 155 | 155 | 150 | 150 | 11,000 | 1,500 |
| 2000-10-23 | 157 | 157 | 150 | 150 | 23,000 | 1,500 |
| 2000-10-20 | 150 | 158 | 150 | 158 | 10,000 | 1,580 |
| 2000-10-19 | 151 | 155 | 151 | 155 | 47,000 | 1,550 |
| 2000-10-18 | 155 | 157 | 150 | 154 | 49,000 | 1,540 |
| 2000-10-17 | 158 | 159 | 155 | 155 | 8,000 | 1,550 |
| 2000-10-16 | 160 | 160 | 156 | 156 | 17,000 | 1,560 |
| 2000-10-13 | 155 | 155 | 152 | 154 | 33,000 | 1,540 |
| 2000-10-12 | 160 | 160 | 155 | 159 | 50,000 | 1,590 |
| 2000-10-11 | 160 | 160 | 158 | 160 | 29,000 | 1,600 |
| 2000-10-10 | 166 | 166 | 159 | 160 | 35,000 | 1,600 |
| 2000-10-06 | 165 | 167 | 161 | 166 | 32,000 | 1,660 |
| 2000-10-05 | 165 | 165 | 161 | 161 | 42,000 | 1,610 |
| 2000-10-04 | 165 | 165 | 160 | 164 | 48,000 | 1,640 |
| 2000-10-03 | 163 | 164 | 161 | 164 | 14,000 | 1,640 |
| 2000-10-02 | 161 | 164 | 160 | 164 | 19,000 | 1,640 |
| 2000-09-29 | 165 | 165 | 160 | 163 | 32,000 | 1,630 |
| 2000-09-28 | 160 | 163 | 160 | 160 | 8,000 | 1,600 |
| 2000-09-27 | 161 | 164 | 159 | 164 | 22,000 | 1,640 |
| 2000-09-26 | 165 | 166 | 162 | 162 | 16,000 | 1,620 |
| 2000-09-25 | 163 | 165 | 160 | 165 | 15,000 | 1,650 |
| 2000-09-22 | 162 | 165 | 160 | 162 | 9,000 | 1,620 |
| 2000-09-21 | 165 | 165 | 163 | 165 | 22,000 | 1,650 |
| 2000-09-20 | 163 | 164 | 160 | 164 | 51,000 | 1,640 |
| 2000-09-19 | 161 | 161 | 160 | 160 | 21,000 | 1,600 |
| 2000-09-18 | 162 | 162 | 159 | 162 | 26,000 | 1,620 |
| 2000-09-14 | 164 | 164 | 161 | 164 | 27,000 | 1,640 |
| 2000-09-13 | 162 | 162 | 160 | 162 | 34,000 | 1,620 |
| 2000-09-12 | 162 | 162 | 161 | 161 | 16,000 | 1,610 |
| 2000-09-11 | 165 | 165 | 162 | 162 | 42,000 | 1,620 |
| 2000-09-08 | 160 | 165 | 160 | 165 | 9,000 | 1,650 |
| 2000-09-07 | 165 | 165 | 161 | 164 | 20,000 | 1,640 |
| 2000-09-06 | 162 | 165 | 162 | 165 | 20,000 | 1,650 |
| 2000-09-05 | 163 | 165 | 162 | 162 | 19,000 | 1,620 |
| 2000-09-04 | 163 | 163 | 163 | 163 | 7,000 | 1,630 |
| 2000-09-01 | 169 | 170 | 163 | 165 | 16,000 | 1,650 |
| 2000-08-31 | 166 | 167 | 163 | 163 | 17,000 | 1,630 |
| 2000-08-30 | 170 | 172 | 165 | 166 | 29,000 | 1,660 |
| 2000-08-29 | 174 | 174 | 168 | 171 | 25,000 | 1,710 |
| 2000-08-28 | 170 | 173 | 170 | 170 | 25,000 | 1,700 |
| 2000-08-25 | 174 | 175 | 166 | 166 | 53,000 | 1,660 |
| 2000-08-24 | 173 | 176 | 171 | 174 | 42,000 | 1,740 |
| 2000-08-23 | 176 | 176 | 171 | 173 | 55,000 | 1,730 |
| 2000-08-22 | 168 | 170 | 165 | 170 | 71,000 | 1,700 |
| 2000-08-21 | 168 | 168 | 165 | 168 | 33,000 | 1,680 |
| 2000-08-18 | 165 | 165 | 162 | 165 | 22,000 | 1,650 |
| 2000-08-17 | 165 | 168 | 164 | 164 | 11,000 | 1,640 |
| 2000-08-16 | 164 | 164 | 162 | 162 | 36,000 | 1,620 |
| 2000-08-15 | 165 | 165 | 162 | 163 | 28,000 | 1,630 |
| 2000-08-14 | 168 | 168 | 167 | 168 | 65,000 | 1,680 |
| 2000-08-11 | 167 | 167 | 166 | 167 | 20,000 | 1,670 |
| 2000-08-10 | 165 | 167 | 164 | 167 | 30,000 | 1,670 |
| 2000-08-09 | 165 | 165 | 161 | 163 | 15,000 | 1,630 |
| 2000-08-08 | 167 | 167 | 165 | 167 | 19,000 | 1,670 |
| 2000-08-07 | 163 | 167 | 161 | 166 | 27,000 | 1,660 |
| 2000-08-04 | 160 | 167 | 160 | 163 | 32,000 | 1,630 |
| 2000-08-03 | 164 | 168 | 160 | 160 | 31,000 | 1,600 |
| 2000-08-02 | 169 | 169 | 161 | 161 | 13,000 | 1,610 |
| 2000-08-01 | 160 | 169 | 160 | 169 | 20,000 | 1,690 |
| 2000-07-31 | 167 | 167 | 158 | 160 | 15,000 | 1,600 |
| 2000-07-28 | 173 | 173 | 168 | 169 | 57,000 | 1,690 |
| 2000-07-27 | 175 | 178 | 175 | 178 | 34,000 | 1,780 |
| 2000-07-26 | 175 | 181 | 175 | 181 | 50,000 | 1,810 |
| 2000-07-25 | 176 | 181 | 175 | 181 | 34,000 | 1,810 |
| 2000-07-24 | 184 | 184 | 178 | 181 | 60,000 | 1,810 |
| 2000-07-21 | 190 | 190 | 183 | 186 | 116,000 | 1,860 |
| 2000-07-19 | 188 | 190 | 180 | 190 | 130,000 | 1,900 |
| 2000-07-18 | 182 | 189 | 181 | 183 | 126,000 | 1,830 |
| 2000-07-17 | 181 | 185 | 181 | 182 | 41,000 | 1,820 |
| 2000-07-14 | 185 | 188 | 181 | 185 | 72,000 | 1,850 |
| 2000-07-13 | 185 | 188 | 184 | 185 | 77,000 | 1,850 |
| 2000-07-12 | 184 | 185 | 182 | 185 | 34,000 | 1,850 |
| 2000-07-11 | 185 | 185 | 181 | 184 | 21,000 | 1,840 |
| 2000-07-10 | 185 | 185 | 180 | 185 | 77,000 | 1,850 |
| 2000-07-07 | 179 | 185 | 179 | 183 | 69,000 | 1,830 |
| 2000-07-06 | 173 | 178 | 173 | 178 | 54,000 | 1,780 |
| 2000-07-05 | 186 | 186 | 183 | 183 | 22,000 | 1,830 |
| 2000-07-04 | 190 | 193 | 187 | 188 | 101,000 | 1,880 |
| 2000-07-03 | 187 | 188 | 182 | 187 | 49,000 | 1,870 |
| 2000-06-30 | 180 | 184 | 178 | 184 | 44,000 | 1,840 |
| 2000-06-29 | 180 | 180 | 175 | 180 | 38,000 | 1,800 |
| 2000-06-28 | 175 | 179 | 175 | 175 | 22,000 | 1,750 |
| 2000-06-27 | 172 | 178 | 171 | 178 | 13,000 | 1,780 |
| 2000-06-26 | 179 | 179 | 170 | 174 | 37,000 | 1,740 |
| 2000-06-23 | 173 | 174 | 171 | 174 | 26,000 | 1,740 |
| 2000-06-22 | 174 | 177 | 172 | 173 | 19,000 | 1,730 |
| 2000-06-21 | 172 | 175 | 170 | 174 | 33,000 | 1,740 |
| 2000-06-20 | 180 | 180 | 174 | 174 | 16,000 | 1,740 |
| 2000-06-19 | 170 | 178 | 170 | 178 | 13,000 | 1,780 |
| 2000-06-16 | 182 | 182 | 176 | 176 | 41,000 | 1,760 |
| 2000-06-15 | 188 | 190 | 185 | 185 | 98,000 | 1,850 |
| 2000-06-14 | 186 | 198 | 183 | 188 | 261,000 | 1,880 |
| 2000-06-13 | 183 | 185 | 180 | 185 | 143,000 | 1,850 |
| 2000-06-12 | 181 | 185 | 176 | 184 | 132,000 | 1,840 |
| 2000-06-09 | 183 | 183 | 175 | 180 | 179,000 | 1,800 |
| 2000-06-08 | 170 | 185 | 169 | 185 | 191,000 | 1,850 |
| 2000-06-07 | 169 | 169 | 165 | 169 | 34,000 | 1,690 |
| 2000-06-06 | 163 | 167 | 163 | 164 | 34,000 | 1,640 |
| 2000-06-05 | 165 | 165 | 161 | 162 | 21,000 | 1,620 |
| 2000-06-02 | 161 | 164 | 161 | 164 | 24,000 | 1,640 |
| 2000-06-01 | 162 | 162 | 161 | 161 | 41,000 | 1,610 |
| 2000-05-31 | 161 | 163 | 161 | 161 | 9,000 | 1,610 |
| 2000-05-30 | 167 | 167 | 161 | 163 | 26,000 | 1,630 |
| 2000-05-29 | 167 | 170 | 163 | 167 | 25,000 | 1,670 |
| 2000-05-26 | 170 | 171 | 166 | 166 | 68,000 | 1,660 |
| 2000-05-25 | 163 | 163 | 160 | 163 | 20,000 | 1,630 |
| 2000-05-24 | 165 | 167 | 157 | 161 | 27,000 | 1,610 |
| 2000-05-23 | 164 | 170 | 164 | 165 | 43,000 | 1,650 |
| 2000-05-22 | 165 | 165 | 161 | 161 | 9,000 | 1,610 |
| 2000-05-19 | 168 | 168 | 161 | 163 | 50,000 | 1,630 |
| 2000-05-18 | 168 | 168 | 165 | 168 | 21,000 | 1,680 |
| 2000-05-17 | 170 | 170 | 163 | 163 | 33,000 | 1,630 |
| 2000-05-16 | 163 | 168 | 163 | 165 | 25,000 | 1,650 |
| 2000-05-15 | 157 | 165 | 157 | 165 | 16,000 | 1,650 |
| 2000-05-12 | 160 | 160 | 158 | 158 | 9,000 | 1,580 |
| 2000-05-11 | 156 | 160 | 155 | 160 | 41,000 | 1,600 |
| 2000-05-10 | 157 | 164 | 157 | 163 | 14,000 | 1,630 |
| 2000-05-09 | 160 | 160 | 157 | 157 | 30,000 | 1,570 |
| 2000-05-08 | 157 | 158 | 157 | 158 | 16,000 | 1,580 |
| 2000-05-02 | 155 | 160 | 155 | 160 | 32,000 | 1,600 |
| 2000-05-01 | 159 | 159 | 155 | 157 | 41,000 | 1,570 |
| 2000-04-28 | 158 | 160 | 157 | 157 | 25,000 | 1,570 |
| 2000-04-27 | 162 | 162 | 157 | 158 | 22,000 | 1,580 |
| 2000-04-26 | 165 | 165 | 162 | 162 | 17,000 | 1,620 |
| 2000-04-25 | 161 | 161 | 155 | 155 | 8,000 | 1,550 |
| 2000-04-24 | 156 | 163 | 154 | 163 | 13,000 | 1,630 |
| 2000-04-21 | 160 | 160 | 156 | 160 | 20,000 | 1,600 |
| 2000-04-20 | 163 | 164 | 160 | 162 | 15,000 | 1,620 |
| 2000-04-19 | 162 | 162 | 160 | 160 | 5,000 | 1,600 |
| 2000-04-18 | 155 | 160 | 154 | 160 | 52,000 | 1,600 |
| 2000-04-17 | 160 | 160 | 156 | 160 | 37,000 | 1,600 |
| 2000-04-14 | 167 | 168 | 165 | 165 | 31,000 | 1,650 |
| 2000-04-13 | 166 | 170 | 166 | 167 | 40,000 | 1,670 |
| 2000-04-12 | 170 | 170 | 165 | 170 | 22,000 | 1,700 |
| 2000-04-11 | 170 | 170 | 167 | 167 | 14,000 | 1,670 |
| 2000-04-10 | 169 | 170 | 169 | 170 | 24,000 | 1,700 |
| 2000-04-07 | 167 | 168 | 166 | 166 | 35,000 | 1,660 |
| 2000-04-06 | 166 | 168 | 165 | 166 | 14,000 | 1,660 |
| 2000-04-05 | 162 | 163 | 162 | 162 | 49,000 | 1,620 |
| 2000-04-04 | 162 | 168 | 162 | 168 | 24,000 | 1,680 |
| 2000-04-03 | 165 | 169 | 161 | 169 | 21,000 | 1,690 |
| 2000-03-31 | 163 | 165 | 163 | 165 | 10,000 | 1,650 |
| 2000-03-30 | 170 | 170 | 168 | 168 | 22,000 | 1,680 |
| 2000-03-29 | 171 | 175 | 170 | 170 | 20,000 | 1,700 |
| 2000-03-28 | 177 | 177 | 170 | 170 | 23,000 | 1,700 |
| 2000-03-27 | 169 | 175 | 165 | 175 | 60,000 | 1,750 |
| 2000-03-24 | 163 | 164 | 161 | 162 | 65,000 | 1,620 |
| 2000-03-23 | 165 | 165 | 161 | 162 | 10,000 | 1,620 |
| 2000-03-22 | 161 | 165 | 161 | 164 | 35,000 | 1,640 |
| 2000-03-21 | 168 | 168 | 165 | 165 | 29,000 | 1,650 |
| 2000-03-17 | 168 | 170 | 160 | 168 | 51,000 | 1,680 |
| 2000-03-16 | 161 | 170 | 160 | 170 | 25,000 | 1,700 |
| 2000-03-15 | 165 | 167 | 161 | 167 | 21,000 | 1,670 |
| 2000-03-14 | 166 | 170 | 160 | 166 | 29,000 | 1,660 |
| 2000-03-13 | 169 | 169 | 160 | 166 | 40,000 | 1,660 |
| 2000-03-10 | 170 | 170 | 161 | 167 | 84,000 | 1,670 |
| 2000-03-09 | 166 | 168 | 161 | 161 | 17,000 | 1,610 |
| 2000-03-08 | 161 | 166 | 161 | 163 | 20,000 | 1,630 |
| 2000-03-07 | 160 | 163 | 160 | 161 | 29,000 | 1,610 |
| 2000-03-06 | 162 | 165 | 160 | 160 | 24,000 | 1,600 |
| 2000-03-03 | 170 | 170 | 159 | 160 | 34,000 | 1,600 |
| 2000-03-02 | 155 | 160 | 155 | 160 | 30,000 | 1,600 |
| 2000-03-01 | 151 | 167 | 151 | 156 | 65,000 | 1,560 |
| 2000-02-29 | 155 | 159 | 155 | 156 | 18,000 | 1,560 |
| 2000-02-28 | 155 | 159 | 155 | 155 | 27,000 | 1,550 |
| 2000-02-25 | 157 | 160 | 152 | 155 | 22,000 | 1,550 |
| 2000-02-24 | 155 | 160 | 155 | 155 | 21,000 | 1,550 |
| 2000-02-23 | 150 | 160 | 150 | 155 | 22,000 | 1,550 |
| 2000-02-22 | 154 | 160 | 154 | 160 | 32,000 | 1,600 |
| 2000-02-21 | 160 | 168 | 160 | 161 | 43,000 | 1,610 |
| 2000-02-18 | 168 | 168 | 163 | 165 | 14,000 | 1,650 |
| 2000-02-17 | 170 | 170 | 165 | 169 | 21,000 | 1,690 |
| 2000-02-16 | 180 | 184 | 161 | 163 | 116,000 | 1,630 |
| 2000-02-15 | 200 | 200 | 182 | 182 | 134,000 | 1,820 |
| 2000-02-14 | 200 | 204 | 194 | 194 | 146,000 | 1,940 |
| 2000-02-10 | 183 | 188 | 181 | 188 | 120,000 | 1,880 |
| 2000-02-09 | 180 | 185 | 179 | 181 | 77,000 | 1,810 |
| 2000-02-08 | 178 | 180 | 177 | 179 | 57,000 | 1,790 |
| 2000-02-07 | 168 | 179 | 168 | 177 | 49,000 | 1,770 |
| 2000-02-04 | 166 | 173 | 166 | 169 | 48,000 | 1,690 |
| 2000-02-03 | 166 | 169 | 166 | 168 | 25,000 | 1,680 |
| 2000-02-02 | 173 | 175 | 170 | 171 | 31,000 | 1,710 |
| 2000-02-01 | 165 | 170 | 165 | 170 | 34,000 | 1,700 |
| 2000-01-31 | 168 | 169 | 165 | 165 | 79,000 | 1,650 |
| 2000-01-28 | 170 | 170 | 169 | 169 | 24,000 | 1,690 |
| 2000-01-27 | 171 | 175 | 170 | 170 | 50,000 | 1,700 |
| 2000-01-26 | 167 | 170 | 166 | 170 | 9,000 | 1,700 |
| 2000-01-25 | 165 | 169 | 165 | 166 | 60,000 | 1,660 |
| 2000-01-24 | 163 | 169 | 163 | 167 | 53,000 | 1,670 |
| 2000-01-21 | 160 | 163 | 160 | 163 | 19,000 | 1,630 |
| 2000-01-20 | 165 | 165 | 155 | 155 | 21,000 | 1,550 |
| 2000-01-19 | 161 | 164 | 161 | 161 | 29,000 | 1,610 |
| 2000-01-18 | 165 | 168 | 163 | 166 | 54,000 | 1,660 |
| 2000-01-17 | 152 | 168 | 152 | 165 | 89,000 | 1,650 |
| 2000-01-14 | 144 | 152 | 144 | 152 | 59,000 | 1,520 |
| 2000-01-13 | 140 | 144 | 140 | 143 | 54,000 | 1,430 |
| 2000-01-12 | 144 | 144 | 141 | 143 | 18,000 | 1,430 |
| 2000-01-11 | 142 | 144 | 142 | 144 | 34,000 | 1,440 |
| 2000-01-07 | 140 | 142 | 140 | 141 | 36,000 | 1,410 |
| 2000-01-06 | 143 | 143 | 140 | 140 | 47,000 | 1,400 |
| 2000-01-05 | 142 | 145 | 142 | 143 | 35,000 | 1,430 |
| 2000-01-04 | 142 | 147 | 142 | 147 | 29,000 | 1,470 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
