5974 中国工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 138 | 143 | 137 | 143 | 28,000 | 1,430 |
| 2001-12-27 | 133 | 139 | 129 | 134 | 20,000 | 1,340 |
| 2001-12-26 | 133 | 133 | 128 | 130 | 35,000 | 1,300 |
| 2001-12-25 | 139 | 139 | 134 | 134 | 21,000 | 1,340 |
| 2001-12-21 | 127 | 129 | 124 | 129 | 44,000 | 1,290 |
| 2001-12-20 | 125 | 125 | 116 | 121 | 77,000 | 1,210 |
| 2001-12-19 | 130 | 130 | 108 | 120 | 100,000 | 1,200 |
| 2001-12-18 | 134 | 135 | 134 | 134 | 17,000 | 1,340 |
| 2001-12-17 | 136 | 141 | 136 | 140 | 42,000 | 1,400 |
| 2001-12-14 | 134 | 145 | 134 | 140 | 45,000 | 1,400 |
| 2001-12-13 | 147 | 149 | 147 | 149 | 17,000 | 1,490 |
| 2001-12-12 | 150 | 152 | 146 | 152 | 25,000 | 1,520 |
| 2001-12-11 | 144 | 148 | 144 | 146 | 21,000 | 1,460 |
| 2001-12-10 | 145 | 150 | 144 | 150 | 39,000 | 1,500 |
| 2001-12-07 | 154 | 154 | 152 | 152 | 25,000 | 1,520 |
| 2001-12-06 | 154 | 156 | 154 | 154 | 12,000 | 1,540 |
| 2001-12-05 | 155 | 156 | 153 | 153 | 14,000 | 1,530 |
| 2001-12-04 | 153 | 155 | 146 | 155 | 54,000 | 1,550 |
| 2001-12-03 | 155 | 158 | 152 | 158 | 55,000 | 1,580 |
| 2001-11-30 | 160 | 160 | 156 | 157 | 33,000 | 1,570 |
| 2001-11-29 | 160 | 160 | 158 | 160 | 15,000 | 1,600 |
| 2001-11-28 | 160 | 160 | 158 | 160 | 15,000 | 1,600 |
| 2001-11-27 | 161 | 161 | 160 | 160 | 13,000 | 1,600 |
| 2001-11-26 | 159 | 161 | 156 | 161 | 8,000 | 1,610 |
| 2001-11-22 | 161 | 161 | 156 | 159 | 12,000 | 1,590 |
| 2001-11-21 | 154 | 159 | 154 | 156 | 13,000 | 1,560 |
| 2001-11-20 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2001-11-19 | 152 | 162 | 152 | 162 | 7,000 | 1,620 |
| 2001-11-16 | 157 | 163 | 157 | 162 | 30,000 | 1,620 |
| 2001-11-15 | 157 | 160 | 157 | 160 | 21,000 | 1,600 |
| 2001-11-14 | 160 | 160 | 157 | 157 | 44,000 | 1,570 |
| 2001-11-13 | 158 | 158 | 154 | 158 | 40,000 | 1,580 |
| 2001-11-12 | 161 | 161 | 158 | 158 | 54,000 | 1,580 |
| 2001-11-09 | 162 | 163 | 160 | 160 | 62,000 | 1,600 |
| 2001-11-08 | 161 | 165 | 159 | 161 | 80,000 | 1,610 |
| 2001-11-07 | 165 | 169 | 164 | 165 | 139,000 | 1,650 |
| 2001-11-06 | 157 | 166 | 157 | 165 | 72,000 | 1,650 |
| 2001-11-05 | 158 | 158 | 155 | 157 | 26,000 | 1,570 |
| 2001-11-02 | 153 | 155 | 153 | 155 | 32,000 | 1,550 |
| 2001-11-01 | 157 | 160 | 155 | 155 | 74,000 | 1,550 |
| 2001-10-31 | 151 | 158 | 151 | 158 | 31,000 | 1,580 |
| 2001-10-30 | 148 | 152 | 148 | 152 | 19,000 | 1,520 |
| 2001-10-29 | 154 | 156 | 154 | 154 | 24,000 | 1,540 |
| 2001-10-26 | 151 | 154 | 151 | 154 | 23,000 | 1,540 |
| 2001-10-25 | 154 | 156 | 153 | 156 | 31,000 | 1,560 |
| 2001-10-24 | 149 | 154 | 148 | 154 | 71,000 | 1,540 |
| 2001-10-23 | 149 | 150 | 149 | 150 | 18,000 | 1,500 |
| 2001-10-22 | 146 | 149 | 145 | 149 | 9,000 | 1,490 |
| 2001-10-19 | 148 | 149 | 147 | 147 | 16,000 | 1,470 |
| 2001-10-18 | 145 | 146 | 145 | 146 | 6,000 | 1,460 |
| 2001-10-17 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2001-10-16 | 147 | 149 | 147 | 149 | 12,000 | 1,490 |
| 2001-10-15 | 146 | 150 | 144 | 150 | 10,000 | 1,500 |
| 2001-10-12 | 150 | 151 | 149 | 151 | 19,000 | 1,510 |
| 2001-10-11 | 150 | 151 | 150 | 150 | 14,000 | 1,500 |
| 2001-10-10 | 150 | 151 | 149 | 150 | 28,000 | 1,500 |
| 2001-10-09 | 147 | 149 | 147 | 149 | 11,000 | 1,490 |
| 2001-10-05 | 146 | 148 | 143 | 146 | 15,000 | 1,460 |
| 2001-10-04 | 150 | 151 | 149 | 151 | 22,000 | 1,510 |
| 2001-10-03 | 148 | 151 | 147 | 150 | 37,000 | 1,500 |
| 2001-10-02 | 149 | 149 | 146 | 148 | 11,000 | 1,480 |
| 2001-10-01 | 146 | 149 | 145 | 149 | 17,000 | 1,490 |
| 2001-09-28 | 147 | 149 | 146 | 146 | 28,000 | 1,460 |
| 2001-09-27 | 142 | 146 | 142 | 146 | 19,000 | 1,460 |
| 2001-09-26 | 141 | 142 | 139 | 142 | 25,000 | 1,420 |
| 2001-09-25 | 150 | 150 | 140 | 141 | 30,000 | 1,410 |
| 2001-09-21 | 140 | 141 | 140 | 141 | 25,000 | 1,410 |
| 2001-09-20 | 138 | 145 | 138 | 145 | 33,000 | 1,450 |
| 2001-09-19 | 145 | 145 | 138 | 141 | 16,000 | 1,410 |
| 2001-09-18 | 136 | 142 | 136 | 136 | 32,000 | 1,360 |
| 2001-09-17 | 140 | 142 | 140 | 141 | 21,000 | 1,410 |
| 2001-09-14 | 148 | 150 | 143 | 150 | 48,000 | 1,500 |
| 2001-09-13 | 122 | 137 | 122 | 137 | 50,000 | 1,370 |
| 2001-09-12 | 135 | 142 | 126 | 132 | 81,000 | 1,320 |
| 2001-09-11 | 149 | 149 | 146 | 149 | 17,000 | 1,490 |
| 2001-09-10 | 143 | 150 | 143 | 150 | 22,000 | 1,500 |
| 2001-09-07 | 154 | 156 | 152 | 156 | 7,000 | 1,560 |
| 2001-09-06 | 154 | 157 | 152 | 153 | 13,000 | 1,530 |
| 2001-09-05 | 159 | 159 | 151 | 156 | 8,000 | 1,560 |
| 2001-09-04 | 154 | 158 | 147 | 158 | 91,000 | 1,580 |
| 2001-09-03 | 156 | 157 | 155 | 155 | 14,000 | 1,550 |
| 2001-08-31 | 159 | 160 | 156 | 159 | 20,000 | 1,590 |
| 2001-08-30 | 161 | 161 | 158 | 159 | 32,000 | 1,590 |
| 2001-08-29 | 163 | 164 | 161 | 161 | 22,000 | 1,610 |
| 2001-08-28 | 160 | 162 | 159 | 162 | 26,000 | 1,620 |
| 2001-08-27 | 161 | 161 | 158 | 158 | 12,000 | 1,580 |
| 2001-08-24 | 158 | 160 | 157 | 160 | 25,000 | 1,600 |
| 2001-08-23 | 160 | 160 | 158 | 158 | 25,000 | 1,580 |
| 2001-08-22 | 160 | 160 | 156 | 160 | 28,000 | 1,600 |
| 2001-08-21 | 159 | 160 | 159 | 160 | 22,000 | 1,600 |
| 2001-08-20 | 163 | 163 | 159 | 161 | 24,000 | 1,610 |
| 2001-08-17 | 162 | 163 | 160 | 163 | 12,000 | 1,630 |
| 2001-08-16 | 163 | 166 | 162 | 163 | 22,000 | 1,630 |
| 2001-08-15 | 165 | 165 | 162 | 162 | 23,000 | 1,620 |
| 2001-08-14 | 160 | 162 | 159 | 162 | 25,000 | 1,620 |
| 2001-08-13 | 161 | 161 | 159 | 159 | 8,000 | 1,590 |
| 2001-08-10 | 166 | 166 | 164 | 164 | 19,000 | 1,640 |
| 2001-08-09 | 165 | 165 | 159 | 159 | 12,000 | 1,590 |
| 2001-08-08 | 163 | 164 | 162 | 164 | 22,000 | 1,640 |
| 2001-08-07 | 164 | 164 | 161 | 163 | 41,000 | 1,630 |
| 2001-08-06 | 162 | 164 | 159 | 164 | 16,000 | 1,640 |
| 2001-08-03 | 165 | 165 | 161 | 162 | 17,000 | 1,620 |
| 2001-08-02 | 160 | 164 | 159 | 163 | 28,000 | 1,630 |
| 2001-08-01 | 161 | 161 | 158 | 159 | 16,000 | 1,590 |
| 2001-07-31 | 160 | 160 | 156 | 160 | 14,000 | 1,600 |
| 2001-07-30 | 164 | 165 | 158 | 158 | 9,000 | 1,580 |
| 2001-07-27 | 160 | 160 | 160 | 160 | 12,000 | 1,600 |
| 2001-07-26 | 160 | 160 | 156 | 160 | 22,000 | 1,600 |
| 2001-07-25 | 160 | 160 | 156 | 160 | 16,000 | 1,600 |
| 2001-07-24 | 159 | 160 | 155 | 159 | 32,000 | 1,590 |
| 2001-07-23 | 160 | 160 | 155 | 158 | 19,000 | 1,580 |
| 2001-07-19 | 157 | 160 | 157 | 160 | 61,000 | 1,600 |
| 2001-07-18 | 165 | 165 | 161 | 161 | 18,000 | 1,610 |
| 2001-07-17 | 168 | 168 | 162 | 162 | 16,000 | 1,620 |
| 2001-07-16 | 163 | 166 | 162 | 166 | 50,000 | 1,660 |
| 2001-07-13 | 170 | 170 | 168 | 168 | 16,000 | 1,680 |
| 2001-07-12 | 169 | 169 | 168 | 169 | 26,000 | 1,690 |
| 2001-07-11 | 168 | 169 | 162 | 169 | 36,000 | 1,690 |
| 2001-07-10 | 168 | 168 | 163 | 168 | 36,000 | 1,680 |
| 2001-07-09 | 167 | 167 | 158 | 163 | 29,000 | 1,630 |
| 2001-07-06 | 173 | 173 | 168 | 170 | 37,000 | 1,700 |
| 2001-07-05 | 172 | 173 | 168 | 170 | 62,000 | 1,700 |
| 2001-07-04 | 175 | 176 | 170 | 170 | 30,000 | 1,700 |
| 2001-07-03 | 176 | 176 | 170 | 171 | 38,000 | 1,710 |
| 2001-07-02 | 175 | 175 | 171 | 171 | 30,000 | 1,710 |
| 2001-06-29 | 174 | 178 | 170 | 175 | 128,000 | 1,750 |
| 2001-06-28 | 174 | 174 | 170 | 170 | 42,000 | 1,700 |
| 2001-06-27 | 176 | 176 | 172 | 172 | 44,000 | 1,720 |
| 2001-06-26 | 173 | 173 | 168 | 168 | 51,000 | 1,680 |
| 2001-06-25 | 176 | 176 | 162 | 170 | 38,000 | 1,700 |
| 2001-06-22 | 167 | 167 | 163 | 167 | 28,000 | 1,670 |
| 2001-06-21 | 163 | 165 | 163 | 165 | 10,000 | 1,650 |
| 2001-06-20 | 166 | 166 | 161 | 164 | 17,000 | 1,640 |
| 2001-06-19 | 165 | 165 | 161 | 165 | 26,000 | 1,650 |
| 2001-06-18 | 167 | 167 | 161 | 165 | 26,000 | 1,650 |
| 2001-06-15 | 163 | 163 | 161 | 161 | 22,000 | 1,610 |
| 2001-06-14 | 161 | 162 | 161 | 162 | 8,000 | 1,620 |
| 2001-06-13 | 168 | 168 | 160 | 166 | 52,000 | 1,660 |
| 2001-06-12 | 174 | 174 | 168 | 168 | 29,000 | 1,680 |
| 2001-06-11 | 167 | 169 | 167 | 169 | 15,000 | 1,690 |
| 2001-06-08 | 169 | 169 | 165 | 166 | 52,000 | 1,660 |
| 2001-06-07 | 165 | 165 | 161 | 165 | 46,000 | 1,650 |
| 2001-06-06 | 165 | 167 | 164 | 164 | 21,000 | 1,640 |
| 2001-06-05 | 169 | 169 | 164 | 164 | 26,000 | 1,640 |
| 2001-06-04 | 162 | 168 | 161 | 168 | 30,000 | 1,680 |
| 2001-06-01 | 169 | 170 | 164 | 169 | 27,000 | 1,690 |
| 2001-05-31 | 170 | 171 | 168 | 169 | 53,000 | 1,690 |
| 2001-05-30 | 171 | 171 | 170 | 170 | 23,000 | 1,700 |
| 2001-05-29 | 174 | 174 | 174 | 174 | 13,000 | 1,740 |
| 2001-05-28 | 173 | 173 | 171 | 172 | 16,000 | 1,720 |
| 2001-05-25 | 176 | 176 | 171 | 173 | 32,000 | 1,730 |
| 2001-05-24 | 174 | 174 | 171 | 171 | 54,000 | 1,710 |
| 2001-05-23 | 176 | 176 | 172 | 172 | 31,000 | 1,720 |
| 2001-05-22 | 177 | 177 | 172 | 172 | 36,000 | 1,720 |
| 2001-05-21 | 177 | 177 | 171 | 171 | 23,000 | 1,710 |
| 2001-05-18 | 172 | 173 | 171 | 172 | 16,000 | 1,720 |
| 2001-05-17 | 170 | 172 | 170 | 171 | 39,000 | 1,710 |
| 2001-05-16 | 172 | 172 | 170 | 172 | 26,000 | 1,720 |
| 2001-05-15 | 174 | 174 | 172 | 172 | 18,000 | 1,720 |
| 2001-05-14 | 179 | 179 | 173 | 174 | 20,000 | 1,740 |
| 2001-05-11 | 172 | 174 | 172 | 174 | 48,000 | 1,740 |
| 2001-05-10 | 171 | 173 | 170 | 173 | 35,000 | 1,730 |
| 2001-05-09 | 178 | 178 | 170 | 170 | 95,000 | 1,700 |
| 2001-05-08 | 183 | 183 | 172 | 178 | 107,000 | 1,780 |
| 2001-05-07 | 189 | 189 | 185 | 185 | 33,000 | 1,850 |
| 2001-05-02 | 190 | 190 | 186 | 187 | 29,000 | 1,870 |
| 2001-05-01 | 189 | 195 | 185 | 191 | 200,000 | 1,910 |
| 2001-04-27 | 185 | 188 | 184 | 185 | 80,000 | 1,850 |
| 2001-04-26 | 191 | 191 | 184 | 185 | 137,000 | 1,850 |
| 2001-04-25 | 189 | 191 | 185 | 191 | 182,000 | 1,910 |
| 2001-04-24 | 182 | 192 | 182 | 192 | 381,000 | 1,920 |
| 2001-04-23 | 183 | 187 | 178 | 182 | 167,000 | 1,820 |
| 2001-04-20 | 176 | 179 | 174 | 179 | 94,000 | 1,790 |
| 2001-04-19 | 177 | 179 | 176 | 176 | 44,000 | 1,760 |
| 2001-04-18 | 176 | 178 | 174 | 175 | 70,000 | 1,750 |
| 2001-04-17 | 176 | 178 | 175 | 178 | 70,000 | 1,780 |
| 2001-04-16 | 174 | 179 | 173 | 179 | 62,000 | 1,790 |
| 2001-04-13 | 173 | 181 | 173 | 178 | 117,000 | 1,780 |
| 2001-04-12 | 168 | 173 | 166 | 173 | 84,000 | 1,730 |
| 2001-04-11 | 167 | 169 | 164 | 169 | 43,000 | 1,690 |
| 2001-04-10 | 164 | 165 | 163 | 163 | 26,000 | 1,630 |
| 2001-04-09 | 167 | 167 | 161 | 161 | 25,000 | 1,610 |
| 2001-04-06 | 167 | 169 | 160 | 160 | 91,000 | 1,600 |
| 2001-04-05 | 165 | 173 | 164 | 168 | 179,000 | 1,680 |
| 2001-04-04 | 160 | 160 | 159 | 159 | 29,000 | 1,590 |
| 2001-04-03 | 158 | 159 | 156 | 159 | 22,000 | 1,590 |
| 2001-04-02 | 159 | 159 | 157 | 158 | 16,000 | 1,580 |
| 2001-03-30 | 161 | 162 | 158 | 159 | 12,000 | 1,590 |
| 2001-03-29 | 158 | 159 | 157 | 159 | 23,000 | 1,590 |
| 2001-03-28 | 161 | 163 | 157 | 157 | 34,000 | 1,570 |
| 2001-03-27 | 155 | 161 | 155 | 161 | 55,000 | 1,610 |
| 2001-03-26 | 160 | 169 | 158 | 169 | 81,000 | 1,690 |
| 2001-03-23 | 154 | 157 | 153 | 156 | 30,000 | 1,560 |
| 2001-03-22 | 151 | 158 | 151 | 157 | 39,000 | 1,570 |
| 2001-03-21 | 150 | 158 | 150 | 158 | 40,000 | 1,580 |
| 2001-03-19 | 147 | 150 | 147 | 150 | 15,000 | 1,500 |
| 2001-03-16 | 150 | 152 | 148 | 148 | 23,000 | 1,480 |
| 2001-03-15 | 148 | 150 | 146 | 150 | 23,000 | 1,500 |
| 2001-03-14 | 154 | 154 | 148 | 148 | 42,000 | 1,480 |
| 2001-03-13 | 154 | 154 | 149 | 149 | 21,000 | 1,490 |
| 2001-03-12 | 153 | 153 | 151 | 153 | 22,000 | 1,530 |
| 2001-03-09 | 155 | 155 | 152 | 153 | 73,000 | 1,530 |
| 2001-03-08 | 151 | 152 | 150 | 152 | 23,000 | 1,520 |
| 2001-03-07 | 152 | 152 | 150 | 152 | 9,000 | 1,520 |
| 2001-03-06 | 150 | 152 | 150 | 152 | 9,000 | 1,520 |
| 2001-03-05 | 149 | 151 | 148 | 151 | 34,000 | 1,510 |
| 2001-03-02 | 150 | 151 | 149 | 150 | 22,000 | 1,500 |
| 2001-03-01 | 152 | 153 | 150 | 153 | 27,000 | 1,530 |
| 2001-02-28 | 155 | 155 | 152 | 155 | 25,000 | 1,550 |
| 2001-02-27 | 153 | 154 | 152 | 152 | 41,000 | 1,520 |
| 2001-02-26 | 152 | 153 | 152 | 153 | 6,000 | 1,530 |
| 2001-02-23 | 150 | 153 | 150 | 153 | 22,000 | 1,530 |
| 2001-02-22 | 148 | 149 | 148 | 149 | 60,000 | 1,490 |
| 2001-02-21 | 150 | 151 | 149 | 150 | 13,000 | 1,500 |
| 2001-02-20 | 153 | 153 | 150 | 151 | 6,000 | 1,510 |
| 2001-02-19 | 152 | 153 | 150 | 150 | 11,000 | 1,500 |
| 2001-02-16 | 154 | 154 | 151 | 152 | 18,000 | 1,520 |
| 2001-02-15 | 154 | 154 | 151 | 153 | 13,000 | 1,530 |
| 2001-02-14 | 149 | 151 | 148 | 150 | 24,000 | 1,500 |
| 2001-02-13 | 152 | 152 | 148 | 148 | 49,000 | 1,480 |
| 2001-02-09 | 150 | 150 | 148 | 149 | 6,000 | 1,490 |
| 2001-02-08 | 150 | 150 | 148 | 148 | 7,000 | 1,480 |
| 2001-02-07 | 152 | 152 | 148 | 148 | 19,000 | 1,480 |
| 2001-02-06 | 150 | 150 | 148 | 148 | 40,000 | 1,480 |
| 2001-02-05 | 149 | 159 | 147 | 159 | 42,000 | 1,590 |
| 2001-02-02 | 149 | 149 | 146 | 146 | 5,000 | 1,460 |
| 2001-02-01 | 148 | 148 | 145 | 147 | 21,000 | 1,470 |
| 2001-01-31 | 146 | 149 | 146 | 147 | 10,000 | 1,470 |
| 2001-01-30 | 149 | 150 | 146 | 150 | 34,000 | 1,500 |
| 2001-01-29 | 148 | 148 | 147 | 147 | 5,000 | 1,470 |
| 2001-01-26 | 146 | 148 | 146 | 148 | 23,000 | 1,480 |
| 2001-01-25 | 147 | 148 | 146 | 146 | 58,000 | 1,460 |
| 2001-01-24 | 150 | 150 | 146 | 149 | 20,000 | 1,490 |
| 2001-01-23 | 150 | 150 | 146 | 146 | 14,000 | 1,460 |
| 2001-01-22 | 147 | 150 | 146 | 146 | 27,000 | 1,460 |
| 2001-01-19 | 149 | 149 | 146 | 146 | 22,000 | 1,460 |
| 2001-01-18 | 149 | 150 | 145 | 150 | 35,000 | 1,500 |
| 2001-01-17 | 144 | 148 | 143 | 148 | 51,000 | 1,480 |
| 2001-01-16 | 151 | 151 | 142 | 150 | 14,000 | 1,500 |
| 2001-01-15 | 149 | 150 | 145 | 146 | 11,000 | 1,460 |
| 2001-01-12 | 150 | 154 | 150 | 150 | 40,000 | 1,500 |
| 2001-01-11 | 146 | 156 | 146 | 150 | 26,000 | 1,500 |
| 2001-01-10 | 146 | 146 | 144 | 146 | 16,000 | 1,460 |
| 2001-01-09 | 145 | 145 | 142 | 145 | 13,000 | 1,450 |
| 2001-01-05 | 150 | 150 | 145 | 148 | 38,000 | 1,480 |
| 2001-01-04 | 155 | 155 | 148 | 148 | 17,000 | 1,480 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
