5974 中国工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 79 | 82 | 79 | 82 | 43,000 | 820 |
| 2002-12-27 | 80 | 82 | 79 | 82 | 27,000 | 820 |
| 2002-12-26 | 77 | 79 | 77 | 79 | 17,000 | 790 |
| 2002-12-25 | 74 | 75 | 73 | 75 | 45,000 | 750 |
| 2002-12-24 | 73 | 77 | 73 | 74 | 72,000 | 740 |
| 2002-12-20 | 72 | 77 | 72 | 77 | 57,000 | 770 |
| 2002-12-19 | 71 | 77 | 71 | 77 | 62,000 | 770 |
| 2002-12-18 | 76 | 77 | 72 | 76 | 61,000 | 760 |
| 2002-12-17 | 76 | 79 | 75 | 77 | 65,000 | 770 |
| 2002-12-16 | 80 | 83 | 79 | 81 | 47,000 | 810 |
| 2002-12-13 | 82 | 83 | 82 | 83 | 51,000 | 830 |
| 2002-12-12 | 83 | 84 | 81 | 83 | 50,000 | 830 |
| 2002-12-11 | 89 | 89 | 85 | 85 | 36,000 | 850 |
| 2002-12-10 | 82 | 87 | 81 | 87 | 21,000 | 870 |
| 2002-12-09 | 87 | 87 | 81 | 84 | 53,000 | 840 |
| 2002-12-06 | 89 | 89 | 87 | 87 | 36,000 | 870 |
| 2002-12-05 | 90 | 90 | 87 | 90 | 18,000 | 900 |
| 2002-12-04 | 90 | 92 | 89 | 91 | 46,000 | 910 |
| 2002-12-03 | 90 | 95 | 90 | 95 | 83,000 | 950 |
| 2002-12-02 | 90 | 90 | 88 | 90 | 70,000 | 900 |
| 2002-11-29 | 89 | 93 | 89 | 92 | 57,000 | 920 |
| 2002-11-28 | 92 | 94 | 91 | 93 | 32,000 | 930 |
| 2002-11-27 | 94 | 95 | 92 | 93 | 12,000 | 930 |
| 2002-11-26 | 95 | 95 | 91 | 95 | 22,000 | 950 |
| 2002-11-25 | 94 | 95 | 90 | 95 | 33,000 | 950 |
| 2002-11-22 | 95 | 96 | 90 | 94 | 59,000 | 940 |
| 2002-11-21 | 98 | 98 | 97 | 98 | 6,000 | 980 |
| 2002-11-20 | 80 | 100 | 80 | 100 | 75,000 | 1,000 |
| 2002-11-19 | 91 | 94 | 84 | 88 | 53,000 | 880 |
| 2002-11-18 | 104 | 104 | 90 | 100 | 38,000 | 1,000 |
| 2002-11-15 | 103 | 106 | 101 | 106 | 32,000 | 1,060 |
| 2002-11-14 | 105 | 106 | 102 | 106 | 49,000 | 1,060 |
| 2002-11-13 | 105 | 110 | 105 | 109 | 29,000 | 1,090 |
| 2002-11-12 | 110 | 110 | 105 | 109 | 38,000 | 1,090 |
| 2002-11-11 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 2002-11-08 | 110 | 114 | 110 | 114 | 12,000 | 1,140 |
| 2002-11-07 | 113 | 113 | 110 | 113 | 23,000 | 1,130 |
| 2002-11-06 | 112 | 113 | 111 | 111 | 7,000 | 1,110 |
| 2002-11-05 | 110 | 115 | 106 | 110 | 66,000 | 1,100 |
| 2002-11-01 | 108 | 109 | 107 | 108 | 19,000 | 1,080 |
| 2002-10-31 | 115 | 117 | 111 | 111 | 31,000 | 1,110 |
| 2002-10-30 | 114 | 114 | 113 | 114 | 10,000 | 1,140 |
| 2002-10-29 | 115 | 115 | 111 | 114 | 27,000 | 1,140 |
| 2002-10-28 | 114 | 115 | 114 | 115 | 4,000 | 1,150 |
| 2002-10-25 | 111 | 115 | 111 | 114 | 24,000 | 1,140 |
| 2002-10-24 | 109 | 115 | 109 | 110 | 16,000 | 1,100 |
| 2002-10-23 | 111 | 112 | 108 | 109 | 15,000 | 1,090 |
| 2002-10-22 | 115 | 115 | 111 | 111 | 10,000 | 1,110 |
| 2002-10-21 | 115 | 115 | 111 | 112 | 12,000 | 1,120 |
| 2002-10-18 | 112 | 115 | 111 | 112 | 12,000 | 1,120 |
| 2002-10-17 | 113 | 114 | 112 | 112 | 19,000 | 1,120 |
| 2002-10-16 | 113 | 114 | 112 | 112 | 14,000 | 1,120 |
| 2002-10-15 | 117 | 117 | 112 | 112 | 9,000 | 1,120 |
| 2002-10-11 | 107 | 111 | 107 | 111 | 35,000 | 1,110 |
| 2002-10-10 | 107 | 107 | 105 | 106 | 23,000 | 1,060 |
| 2002-10-09 | 108 | 108 | 105 | 107 | 18,000 | 1,070 |
| 2002-10-08 | 110 | 110 | 108 | 108 | 14,000 | 1,080 |
| 2002-10-07 | 108 | 110 | 107 | 110 | 26,000 | 1,100 |
| 2002-10-04 | 110 | 113 | 110 | 110 | 25,000 | 1,100 |
| 2002-10-03 | 114 | 114 | 110 | 110 | 37,000 | 1,100 |
| 2002-10-02 | 117 | 120 | 116 | 116 | 16,000 | 1,160 |
| 2002-10-01 | 116 | 117 | 116 | 117 | 10,000 | 1,170 |
| 2002-09-30 | 120 | 122 | 119 | 119 | 18,000 | 1,190 |
| 2002-09-27 | 118 | 122 | 118 | 122 | 32,000 | 1,220 |
| 2002-09-26 | 122 | 122 | 115 | 121 | 18,000 | 1,210 |
| 2002-09-25 | 118 | 120 | 117 | 117 | 37,000 | 1,170 |
| 2002-09-24 | 121 | 121 | 119 | 121 | 9,000 | 1,210 |
| 2002-09-20 | 119 | 120 | 117 | 119 | 29,000 | 1,190 |
| 2002-09-19 | 117 | 120 | 117 | 117 | 25,000 | 1,170 |
| 2002-09-18 | 117 | 117 | 115 | 116 | 37,000 | 1,160 |
| 2002-09-17 | 115 | 117 | 113 | 117 | 49,000 | 1,170 |
| 2002-09-13 | 118 | 120 | 118 | 120 | 54,000 | 1,200 |
| 2002-09-12 | 120 | 121 | 120 | 121 | 5,000 | 1,210 |
| 2002-09-11 | 120 | 120 | 117 | 119 | 39,000 | 1,190 |
| 2002-09-10 | 119 | 119 | 115 | 115 | 14,000 | 1,150 |
| 2002-09-09 | 116 | 116 | 115 | 115 | 11,000 | 1,150 |
| 2002-09-06 | 113 | 115 | 110 | 115 | 41,000 | 1,150 |
| 2002-09-05 | 120 | 120 | 115 | 117 | 25,000 | 1,170 |
| 2002-09-04 | 119 | 119 | 113 | 117 | 17,000 | 1,170 |
| 2002-09-03 | 123 | 123 | 120 | 123 | 29,000 | 1,230 |
| 2002-09-02 | 124 | 124 | 123 | 124 | 40,000 | 1,240 |
| 2002-08-30 | 130 | 130 | 124 | 126 | 34,000 | 1,260 |
| 2002-08-29 | 124 | 125 | 124 | 125 | 35,000 | 1,250 |
| 2002-08-28 | 126 | 126 | 124 | 126 | 31,000 | 1,260 |
| 2002-08-27 | 129 | 129 | 123 | 127 | 32,000 | 1,270 |
| 2002-08-26 | 127 | 130 | 126 | 130 | 22,000 | 1,300 |
| 2002-08-23 | 133 | 133 | 127 | 130 | 26,000 | 1,300 |
| 2002-08-22 | 127 | 130 | 126 | 130 | 11,000 | 1,300 |
| 2002-08-21 | 126 | 130 | 125 | 126 | 15,000 | 1,260 |
| 2002-08-20 | 129 | 129 | 125 | 127 | 47,000 | 1,270 |
| 2002-08-19 | 130 | 130 | 122 | 130 | 38,000 | 1,300 |
| 2002-08-16 | 129 | 130 | 128 | 128 | 16,000 | 1,280 |
| 2002-08-15 | 130 | 130 | 125 | 126 | 15,000 | 1,260 |
| 2002-08-14 | 126 | 130 | 126 | 130 | 8,000 | 1,300 |
| 2002-08-13 | 130 | 130 | 126 | 126 | 21,000 | 1,260 |
| 2002-08-12 | 126 | 130 | 126 | 129 | 12,000 | 1,290 |
| 2002-08-09 | 129 | 129 | 126 | 126 | 22,000 | 1,260 |
| 2002-08-08 | 128 | 128 | 123 | 125 | 7,000 | 1,250 |
| 2002-08-07 | 124 | 128 | 124 | 128 | 13,000 | 1,280 |
| 2002-08-06 | 127 | 127 | 124 | 124 | 7,000 | 1,240 |
| 2002-08-05 | 126 | 126 | 123 | 126 | 18,000 | 1,260 |
| 2002-08-02 | 128 | 129 | 123 | 128 | 35,000 | 1,280 |
| 2002-08-01 | 129 | 129 | 128 | 128 | 30,000 | 1,280 |
| 2002-07-31 | 130 | 139 | 126 | 128 | 101,000 | 1,280 |
| 2002-07-30 | 130 | 133 | 126 | 133 | 67,000 | 1,330 |
| 2002-07-29 | 130 | 130 | 128 | 128 | 15,000 | 1,280 |
| 2002-07-26 | 132 | 132 | 132 | 132 | 9,000 | 1,320 |
| 2002-07-25 | 132 | 134 | 131 | 131 | 10,000 | 1,310 |
| 2002-07-24 | 129 | 130 | 129 | 130 | 9,000 | 1,300 |
| 2002-07-23 | 129 | 130 | 129 | 130 | 10,000 | 1,300 |
| 2002-07-22 | 130 | 132 | 130 | 132 | 5,000 | 1,320 |
| 2002-07-19 | 129 | 132 | 129 | 131 | 23,000 | 1,310 |
| 2002-07-18 | 129 | 139 | 129 | 139 | 51,000 | 1,390 |
| 2002-07-17 | 130 | 132 | 121 | 128 | 51,000 | 1,280 |
| 2002-07-16 | 136 | 139 | 133 | 134 | 24,000 | 1,340 |
| 2002-07-15 | 137 | 137 | 136 | 136 | 2,000 | 1,360 |
| 2002-07-12 | 140 | 140 | 135 | 137 | 7,000 | 1,370 |
| 2002-07-11 | 139 | 139 | 137 | 138 | 8,000 | 1,380 |
| 2002-07-10 | 143 | 143 | 138 | 140 | 26,000 | 1,400 |
| 2002-07-09 | 137 | 139 | 136 | 139 | 9,000 | 1,390 |
| 2002-07-08 | 137 | 138 | 137 | 137 | 60,000 | 1,370 |
| 2002-07-05 | 137 | 138 | 137 | 138 | 3,000 | 1,380 |
| 2002-07-04 | 136 | 137 | 136 | 137 | 26,000 | 1,370 |
| 2002-07-03 | 136 | 139 | 136 | 139 | 9,000 | 1,390 |
| 2002-07-02 | 135 | 136 | 135 | 136 | 13,000 | 1,360 |
| 2002-07-01 | 132 | 136 | 132 | 134 | 8,000 | 1,340 |
| 2002-06-28 | 136 | 137 | 136 | 137 | 12,000 | 1,370 |
| 2002-06-27 | 135 | 138 | 130 | 136 | 15,000 | 1,360 |
| 2002-06-26 | 134 | 136 | 130 | 134 | 24,000 | 1,340 |
| 2002-06-25 | 138 | 138 | 136 | 138 | 14,000 | 1,380 |
| 2002-06-24 | 132 | 136 | 132 | 136 | 10,000 | 1,360 |
| 2002-06-21 | 131 | 133 | 131 | 133 | 13,000 | 1,330 |
| 2002-06-20 | 135 | 136 | 135 | 136 | 14,000 | 1,360 |
| 2002-06-19 | 137 | 138 | 135 | 137 | 31,000 | 1,370 |
| 2002-06-18 | 139 | 139 | 135 | 135 | 19,000 | 1,350 |
| 2002-06-17 | 136 | 139 | 136 | 136 | 38,000 | 1,360 |
| 2002-06-14 | 136 | 140 | 136 | 140 | 83,000 | 1,400 |
| 2002-06-13 | 144 | 144 | 139 | 141 | 12,000 | 1,410 |
| 2002-06-12 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2002-06-11 | 140 | 142 | 140 | 142 | 6,000 | 1,420 |
| 2002-06-10 | 141 | 142 | 141 | 141 | 19,000 | 1,410 |
| 2002-06-07 | 140 | 145 | 140 | 144 | 32,000 | 1,440 |
| 2002-06-06 | 147 | 147 | 142 | 146 | 21,000 | 1,460 |
| 2002-06-05 | 144 | 145 | 143 | 143 | 13,000 | 1,430 |
| 2002-06-04 | 148 | 148 | 143 | 143 | 29,000 | 1,430 |
| 2002-06-03 | 149 | 150 | 141 | 146 | 63,000 | 1,460 |
| 2002-05-31 | 149 | 150 | 146 | 149 | 13,000 | 1,490 |
| 2002-05-30 | 148 | 151 | 146 | 149 | 33,000 | 1,490 |
| 2002-05-29 | 147 | 154 | 145 | 154 | 49,000 | 1,540 |
| 2002-05-28 | 150 | 150 | 146 | 147 | 39,000 | 1,470 |
| 2002-05-27 | 148 | 150 | 145 | 146 | 57,000 | 1,460 |
| 2002-05-24 | 144 | 145 | 141 | 145 | 29,000 | 1,450 |
| 2002-05-23 | 140 | 142 | 140 | 141 | 45,000 | 1,410 |
| 2002-05-22 | 137 | 140 | 137 | 139 | 48,000 | 1,390 |
| 2002-05-21 | 138 | 140 | 138 | 140 | 23,000 | 1,400 |
| 2002-05-20 | 141 | 141 | 137 | 140 | 5,000 | 1,400 |
| 2002-05-17 | 138 | 141 | 136 | 141 | 19,000 | 1,410 |
| 2002-05-16 | 138 | 139 | 135 | 139 | 16,000 | 1,390 |
| 2002-05-15 | 136 | 137 | 132 | 137 | 23,000 | 1,370 |
| 2002-05-14 | 137 | 137 | 136 | 136 | 19,000 | 1,360 |
| 2002-05-13 | 139 | 139 | 136 | 137 | 29,000 | 1,370 |
| 2002-05-10 | 143 | 143 | 138 | 140 | 10,000 | 1,400 |
| 2002-05-09 | 143 | 143 | 137 | 140 | 17,000 | 1,400 |
| 2002-05-08 | 138 | 142 | 138 | 139 | 17,000 | 1,390 |
| 2002-05-07 | 140 | 143 | 137 | 143 | 39,000 | 1,430 |
| 2002-05-02 | 139 | 140 | 136 | 140 | 18,000 | 1,400 |
| 2002-05-01 | 140 | 140 | 138 | 139 | 16,000 | 1,390 |
| 2002-04-30 | 140 | 140 | 138 | 140 | 27,000 | 1,400 |
| 2002-04-26 | 145 | 145 | 139 | 143 | 27,000 | 1,430 |
| 2002-04-25 | 145 | 145 | 141 | 144 | 17,000 | 1,440 |
| 2002-04-24 | 141 | 143 | 141 | 143 | 8,000 | 1,430 |
| 2002-04-23 | 141 | 142 | 141 | 142 | 10,000 | 1,420 |
| 2002-04-22 | 140 | 141 | 139 | 140 | 10,000 | 1,400 |
| 2002-04-19 | 140 | 140 | 138 | 140 | 22,000 | 1,400 |
| 2002-04-18 | 142 | 143 | 140 | 143 | 10,000 | 1,430 |
| 2002-04-17 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2002-04-16 | 140 | 144 | 140 | 144 | 4,000 | 1,440 |
| 2002-04-15 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2002-04-12 | 140 | 144 | 140 | 144 | 20,000 | 1,440 |
| 2002-04-11 | 143 | 143 | 141 | 141 | 12,000 | 1,410 |
| 2002-04-10 | 140 | 143 | 140 | 140 | 6,000 | 1,400 |
| 2002-04-09 | 145 | 145 | 141 | 143 | 8,000 | 1,430 |
| 2002-04-08 | 144 | 144 | 141 | 141 | 30,000 | 1,410 |
| 2002-04-05 | 144 | 144 | 139 | 141 | 26,000 | 1,410 |
| 2002-04-04 | 142 | 142 | 138 | 139 | 24,000 | 1,390 |
| 2002-04-03 | 139 | 140 | 138 | 138 | 27,000 | 1,380 |
| 2002-04-02 | 141 | 145 | 139 | 139 | 18,000 | 1,390 |
| 2002-04-01 | 142 | 142 | 138 | 139 | 21,000 | 1,390 |
| 2002-03-29 | 143 | 143 | 141 | 141 | 17,000 | 1,410 |
| 2002-03-28 | 141 | 145 | 141 | 143 | 30,000 | 1,430 |
| 2002-03-27 | 143 | 146 | 141 | 146 | 21,000 | 1,460 |
| 2002-03-26 | 143 | 143 | 142 | 142 | 25,000 | 1,420 |
| 2002-03-25 | 148 | 149 | 145 | 145 | 30,000 | 1,450 |
| 2002-03-22 | 144 | 148 | 142 | 144 | 77,000 | 1,440 |
| 2002-03-20 | 154 | 154 | 152 | 154 | 20,000 | 1,540 |
| 2002-03-19 | 152 | 153 | 151 | 153 | 23,000 | 1,530 |
| 2002-03-18 | 151 | 152 | 151 | 151 | 18,000 | 1,510 |
| 2002-03-15 | 148 | 151 | 148 | 151 | 17,000 | 1,510 |
| 2002-03-14 | 147 | 147 | 146 | 146 | 13,000 | 1,460 |
| 2002-03-13 | 151 | 152 | 151 | 152 | 32,000 | 1,520 |
| 2002-03-12 | 154 | 154 | 152 | 152 | 11,000 | 1,520 |
| 2002-03-11 | 154 | 154 | 150 | 150 | 10,000 | 1,500 |
| 2002-03-08 | 150 | 151 | 150 | 151 | 73,000 | 1,510 |
| 2002-03-07 | 151 | 151 | 149 | 150 | 8,000 | 1,500 |
| 2002-03-06 | 151 | 154 | 147 | 149 | 17,000 | 1,490 |
| 2002-03-05 | 155 | 156 | 154 | 154 | 17,000 | 1,540 |
| 2002-03-04 | 151 | 155 | 146 | 155 | 64,000 | 1,550 |
| 2002-03-01 | 152 | 153 | 142 | 151 | 31,000 | 1,510 |
| 2002-02-28 | 149 | 154 | 149 | 154 | 35,000 | 1,540 |
| 2002-02-27 | 144 | 149 | 143 | 149 | 41,000 | 1,490 |
| 2002-02-26 | 138 | 145 | 138 | 145 | 20,000 | 1,450 |
| 2002-02-25 | 141 | 142 | 138 | 138 | 25,000 | 1,380 |
| 2002-02-22 | 141 | 141 | 133 | 141 | 29,000 | 1,410 |
| 2002-02-21 | 140 | 141 | 135 | 141 | 30,000 | 1,410 |
| 2002-02-20 | 136 | 139 | 133 | 137 | 53,000 | 1,370 |
| 2002-02-19 | 140 | 140 | 136 | 140 | 14,000 | 1,400 |
| 2002-02-18 | 135 | 136 | 135 | 136 | 12,000 | 1,360 |
| 2002-02-15 | 140 | 140 | 133 | 136 | 21,000 | 1,360 |
| 2002-02-14 | 140 | 142 | 138 | 139 | 35,000 | 1,390 |
| 2002-02-13 | 132 | 144 | 132 | 142 | 26,000 | 1,420 |
| 2002-02-12 | 131 | 136 | 131 | 136 | 11,000 | 1,360 |
| 2002-02-08 | 132 | 132 | 131 | 131 | 22,000 | 1,310 |
| 2002-02-07 | 131 | 131 | 126 | 131 | 18,000 | 1,310 |
| 2002-02-06 | 131 | 131 | 129 | 131 | 7,000 | 1,310 |
| 2002-02-05 | 130 | 135 | 130 | 131 | 4,000 | 1,310 |
| 2002-02-04 | 135 | 135 | 133 | 133 | 7,000 | 1,330 |
| 2002-02-01 | 136 | 136 | 135 | 135 | 6,000 | 1,350 |
| 2002-01-31 | 137 | 139 | 136 | 136 | 12,000 | 1,360 |
| 2002-01-30 | 136 | 137 | 135 | 137 | 8,000 | 1,370 |
| 2002-01-29 | 135 | 140 | 135 | 137 | 7,000 | 1,370 |
| 2002-01-28 | 133 | 140 | 133 | 139 | 15,000 | 1,390 |
| 2002-01-25 | 136 | 136 | 132 | 136 | 37,000 | 1,360 |
| 2002-01-24 | 130 | 136 | 130 | 136 | 11,000 | 1,360 |
| 2002-01-23 | 133 | 135 | 133 | 135 | 6,000 | 1,350 |
| 2002-01-22 | 141 | 141 | 131 | 135 | 21,000 | 1,350 |
| 2002-01-21 | 138 | 138 | 133 | 136 | 31,000 | 1,360 |
| 2002-01-18 | 135 | 138 | 130 | 138 | 48,000 | 1,380 |
| 2002-01-17 | 124 | 135 | 124 | 135 | 19,000 | 1,350 |
| 2002-01-16 | 125 | 128 | 124 | 124 | 52,000 | 1,240 |
| 2002-01-15 | 129 | 129 | 125 | 125 | 15,000 | 1,250 |
| 2002-01-11 | 134 | 134 | 127 | 130 | 28,000 | 1,300 |
| 2002-01-10 | 132 | 132 | 129 | 132 | 12,000 | 1,320 |
| 2002-01-09 | 131 | 135 | 130 | 134 | 45,000 | 1,340 |
| 2002-01-08 | 139 | 139 | 134 | 137 | 37,000 | 1,370 |
| 2002-01-07 | 141 | 141 | 135 | 139 | 23,000 | 1,390 |
| 2002-01-04 | 141 | 141 | 141 | 141 | 22,000 | 1,410 |
分割・併合履歴 ： [2013-09-26]1株→0.1株