5974 中国工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 198 | 208 | 198 | 204 | 1,726,000 | 2,040 |
| 2003-12-29 | 186 | 198 | 185 | 194 | 2,880,000 | 1,940 |
| 2003-12-26 | 170 | 180 | 167 | 179 | 643,000 | 1,790 |
| 2003-12-25 | 166 | 172 | 164 | 170 | 251,000 | 1,700 |
| 2003-12-24 | 156 | 167 | 155 | 163 | 259,000 | 1,630 |
| 2003-12-22 | 150 | 157 | 150 | 157 | 119,000 | 1,570 |
| 2003-12-19 | 150 | 155 | 149 | 154 | 86,000 | 1,540 |
| 2003-12-18 | 151 | 154 | 150 | 152 | 69,000 | 1,520 |
| 2003-12-17 | 162 | 162 | 153 | 154 | 59,000 | 1,540 |
| 2003-12-16 | 158 | 158 | 155 | 157 | 30,000 | 1,570 |
| 2003-12-15 | 158 | 159 | 155 | 156 | 72,000 | 1,560 |
| 2003-12-12 | 154 | 159 | 153 | 155 | 142,000 | 1,550 |
| 2003-12-11 | 155 | 158 | 151 | 154 | 138,000 | 1,540 |
| 2003-12-10 | 161 | 162 | 157 | 158 | 190,000 | 1,580 |
| 2003-12-09 | 164 | 167 | 160 | 163 | 155,000 | 1,630 |
| 2003-12-08 | 170 | 170 | 164 | 166 | 281,000 | 1,660 |
| 2003-12-05 | 164 | 176 | 163 | 172 | 771,000 | 1,720 |
| 2003-12-04 | 155 | 167 | 155 | 166 | 411,000 | 1,660 |
| 2003-12-03 | 149 | 157 | 146 | 154 | 196,000 | 1,540 |
| 2003-12-02 | 142 | 146 | 142 | 144 | 67,000 | 1,440 |
| 2003-12-01 | 135 | 149 | 135 | 143 | 102,000 | 1,430 |
| 2003-11-28 | 145 | 150 | 140 | 140 | 90,000 | 1,400 |
| 2003-11-27 | 145 | 156 | 145 | 146 | 92,000 | 1,460 |
| 2003-11-26 | 137 | 140 | 136 | 140 | 37,000 | 1,400 |
| 2003-11-25 | 135 | 140 | 135 | 138 | 54,000 | 1,380 |
| 2003-11-21 | 131 | 134 | 128 | 134 | 54,000 | 1,340 |
| 2003-11-20 | 130 | 135 | 130 | 132 | 49,000 | 1,320 |
| 2003-11-19 | 129 | 134 | 128 | 134 | 94,000 | 1,340 |
| 2003-11-18 | 132 | 135 | 128 | 129 | 101,000 | 1,290 |
| 2003-11-17 | 141 | 146 | 128 | 128 | 140,000 | 1,280 |
| 2003-11-14 | 146 | 149 | 145 | 147 | 49,000 | 1,470 |
| 2003-11-13 | 149 | 150 | 147 | 150 | 26,000 | 1,500 |
| 2003-11-12 | 152 | 152 | 146 | 147 | 71,000 | 1,470 |
| 2003-11-11 | 157 | 157 | 140 | 145 | 147,000 | 1,450 |
| 2003-11-10 | 160 | 160 | 156 | 157 | 45,000 | 1,570 |
| 2003-11-07 | 156 | 158 | 155 | 157 | 56,000 | 1,570 |
| 2003-11-06 | 162 | 162 | 158 | 159 | 67,000 | 1,590 |
| 2003-11-05 | 164 | 165 | 158 | 158 | 88,000 | 1,580 |
| 2003-11-04 | 167 | 168 | 163 | 163 | 59,000 | 1,630 |
| 2003-10-31 | 163 | 165 | 160 | 165 | 36,000 | 1,650 |
| 2003-10-30 | 163 | 168 | 163 | 164 | 34,000 | 1,640 |
| 2003-10-29 | 168 | 168 | 163 | 164 | 48,000 | 1,640 |
| 2003-10-28 | 157 | 166 | 157 | 160 | 97,000 | 1,600 |
| 2003-10-27 | 158 | 158 | 154 | 156 | 124,000 | 1,560 |
| 2003-10-24 | 163 | 163 | 158 | 159 | 115,000 | 1,590 |
| 2003-10-23 | 168 | 168 | 161 | 161 | 273,000 | 1,610 |
| 2003-10-22 | 177 | 180 | 171 | 171 | 147,000 | 1,710 |
| 2003-10-21 | 177 | 181 | 175 | 176 | 207,000 | 1,760 |
| 2003-10-20 | 179 | 180 | 175 | 175 | 180,000 | 1,750 |
| 2003-10-17 | 180 | 185 | 175 | 179 | 469,000 | 1,790 |
| 2003-10-16 | 180 | 186 | 178 | 185 | 255,000 | 1,850 |
| 2003-10-15 | 186 | 187 | 174 | 180 | 505,000 | 1,800 |
| 2003-10-14 | 193 | 197 | 185 | 186 | 1,023,000 | 1,860 |
| 2003-10-10 | 179 | 206 | 179 | 193 | 4,884,000 | 1,930 |
| 2003-10-09 | 175 | 178 | 172 | 178 | 472,000 | 1,780 |
| 2003-10-08 | 170 | 179 | 170 | 170 | 769,000 | 1,700 |
| 2003-10-07 | 171 | 173 | 167 | 167 | 293,000 | 1,670 |
| 2003-10-06 | 160 | 178 | 159 | 170 | 874,000 | 1,700 |
| 2003-10-03 | 156 | 157 | 154 | 157 | 121,000 | 1,570 |
| 2003-10-02 | 156 | 158 | 153 | 156 | 128,000 | 1,560 |
| 2003-10-01 | 156 | 157 | 154 | 156 | 99,000 | 1,560 |
| 2003-09-30 | 156 | 160 | 154 | 159 | 151,000 | 1,590 |
| 2003-09-29 | 156 | 157 | 154 | 155 | 94,000 | 1,550 |
| 2003-09-26 | 163 | 164 | 159 | 160 | 117,000 | 1,600 |
| 2003-09-25 | 166 | 168 | 163 | 163 | 283,000 | 1,630 |
| 2003-09-24 | 170 | 170 | 162 | 167 | 132,000 | 1,670 |
| 2003-09-22 | 170 | 176 | 166 | 167 | 700,000 | 1,670 |
| 2003-09-19 | 166 | 169 | 166 | 168 | 185,000 | 1,680 |
| 2003-09-18 | 169 | 173 | 167 | 170 | 299,000 | 1,700 |
| 2003-09-17 | 171 | 173 | 168 | 169 | 218,000 | 1,690 |
| 2003-09-16 | 172 | 172 | 168 | 169 | 131,000 | 1,690 |
| 2003-09-12 | 176 | 176 | 168 | 170 | 357,000 | 1,700 |
| 2003-09-11 | 176 | 176 | 170 | 175 | 236,000 | 1,750 |
| 2003-09-10 | 183 | 183 | 175 | 176 | 621,000 | 1,760 |
| 2003-09-09 | 173 | 184 | 167 | 183 | 2,330,000 | 1,830 |
| 2003-09-08 | 167 | 173 | 164 | 172 | 521,000 | 1,720 |
| 2003-09-05 | 162 | 179 | 162 | 166 | 1,741,000 | 1,660 |
| 2003-09-04 | 161 | 162 | 161 | 161 | 50,000 | 1,610 |
| 2003-09-03 | 162 | 163 | 160 | 162 | 103,000 | 1,620 |
| 2003-09-02 | 163 | 164 | 160 | 161 | 122,000 | 1,610 |
| 2003-09-01 | 158 | 165 | 157 | 158 | 165,000 | 1,580 |
| 2003-08-29 | 152 | 157 | 152 | 156 | 101,000 | 1,560 |
| 2003-08-28 | 166 | 166 | 157 | 157 | 88,000 | 1,570 |
| 2003-08-27 | 165 | 168 | 163 | 163 | 139,000 | 1,630 |
| 2003-08-26 | 164 | 168 | 164 | 164 | 151,000 | 1,640 |
| 2003-08-25 | 168 | 171 | 162 | 162 | 422,000 | 1,620 |
| 2003-08-22 | 174 | 174 | 166 | 171 | 1,481,000 | 1,710 |
| 2003-08-21 | 146 | 181 | 145 | 172 | 3,959,000 | 1,720 |
| 2003-08-20 | 142 | 147 | 141 | 144 | 86,000 | 1,440 |
| 2003-08-19 | 147 | 148 | 143 | 144 | 77,000 | 1,440 |
| 2003-08-18 | 139 | 144 | 137 | 144 | 89,000 | 1,440 |
| 2003-08-15 | 138 | 141 | 138 | 138 | 69,000 | 1,380 |
| 2003-08-14 | 140 | 142 | 139 | 140 | 77,000 | 1,400 |
| 2003-08-13 | 136 | 140 | 136 | 139 | 28,000 | 1,390 |
| 2003-08-12 | 134 | 138 | 134 | 137 | 10,000 | 1,370 |
| 2003-08-11 | 134 | 136 | 132 | 134 | 120,000 | 1,340 |
| 2003-08-08 | 136 | 138 | 134 | 138 | 77,000 | 1,380 |
| 2003-08-07 | 140 | 140 | 136 | 138 | 27,000 | 1,380 |
| 2003-08-06 | 136 | 140 | 135 | 140 | 28,000 | 1,400 |
| 2003-08-05 | 139 | 140 | 136 | 137 | 54,000 | 1,370 |
| 2003-08-04 | 145 | 145 | 139 | 140 | 68,000 | 1,400 |
| 2003-08-01 | 144 | 146 | 144 | 144 | 38,000 | 1,440 |
| 2003-07-31 | 152 | 155 | 142 | 144 | 97,000 | 1,440 |
| 2003-07-30 | 145 | 150 | 144 | 150 | 111,000 | 1,500 |
| 2003-07-29 | 142 | 148 | 140 | 144 | 127,000 | 1,440 |
| 2003-07-28 | 140 | 140 | 138 | 140 | 33,000 | 1,400 |
| 2003-07-25 | 140 | 144 | 136 | 140 | 88,000 | 1,400 |
| 2003-07-24 | 142 | 143 | 141 | 142 | 45,000 | 1,420 |
| 2003-07-23 | 139 | 141 | 134 | 141 | 65,000 | 1,410 |
| 2003-07-22 | 135 | 136 | 131 | 135 | 68,000 | 1,350 |
| 2003-07-18 | 129 | 137 | 124 | 135 | 124,000 | 1,350 |
| 2003-07-17 | 145 | 146 | 131 | 132 | 248,000 | 1,320 |
| 2003-07-16 | 155 | 155 | 145 | 150 | 220,000 | 1,500 |
| 2003-07-15 | 153 | 157 | 153 | 156 | 118,000 | 1,560 |
| 2003-07-14 | 158 | 158 | 153 | 153 | 131,000 | 1,530 |
| 2003-07-11 | 164 | 164 | 158 | 158 | 154,000 | 1,580 |
| 2003-07-10 | 161 | 166 | 159 | 164 | 113,000 | 1,640 |
| 2003-07-09 | 162 | 165 | 158 | 160 | 187,000 | 1,600 |
| 2003-07-08 | 172 | 172 | 164 | 165 | 206,000 | 1,650 |
| 2003-07-07 | 166 | 172 | 164 | 171 | 199,000 | 1,710 |
| 2003-07-04 | 168 | 171 | 162 | 166 | 254,000 | 1,660 |
| 2003-07-03 | 179 | 187 | 167 | 167 | 1,074,000 | 1,670 |
| 2003-07-02 | 169 | 176 | 167 | 171 | 811,000 | 1,710 |
| 2003-07-01 | 160 | 168 | 160 | 164 | 275,000 | 1,640 |
| 2003-06-30 | 163 | 164 | 160 | 161 | 150,000 | 1,610 |
| 2003-06-27 | 160 | 165 | 160 | 163 | 259,000 | 1,630 |
| 2003-06-26 | 161 | 162 | 159 | 159 | 144,000 | 1,590 |
| 2003-06-25 | 160 | 164 | 160 | 163 | 181,000 | 1,630 |
| 2003-06-24 | 160 | 166 | 158 | 158 | 454,000 | 1,580 |
| 2003-06-23 | 176 | 179 | 161 | 161 | 1,184,000 | 1,610 |
| 2003-06-20 | 155 | 181 | 154 | 181 | 2,705,000 | 1,810 |
| 2003-06-19 | 156 | 161 | 153 | 158 | 197,000 | 1,580 |
| 2003-06-18 | 152 | 165 | 152 | 157 | 354,000 | 1,570 |
| 2003-06-17 | 165 | 166 | 150 | 152 | 514,000 | 1,520 |
| 2003-06-16 | 157 | 164 | 154 | 162 | 454,000 | 1,620 |
| 2003-06-13 | 153 | 158 | 151 | 154 | 250,000 | 1,540 |
| 2003-06-12 | 155 | 157 | 153 | 154 | 124,000 | 1,540 |
| 2003-06-11 | 157 | 157 | 152 | 152 | 235,000 | 1,520 |
| 2003-06-10 | 162 | 162 | 155 | 156 | 202,000 | 1,560 |
| 2003-06-09 | 156 | 167 | 155 | 162 | 760,000 | 1,620 |
| 2003-06-06 | 155 | 156 | 151 | 156 | 203,000 | 1,560 |
| 2003-06-05 | 153 | 157 | 152 | 155 | 249,000 | 1,550 |
| 2003-06-04 | 155 | 160 | 151 | 153 | 440,000 | 1,530 |
| 2003-06-03 | 155 | 158 | 152 | 155 | 502,000 | 1,550 |
| 2003-06-02 | 148 | 161 | 148 | 159 | 1,752,000 | 1,590 |
| 2003-05-30 | 147 | 170 | 147 | 149 | 6,447,000 | 1,490 |
| 2003-05-29 | 128 | 145 | 128 | 142 | 887,000 | 1,420 |
| 2003-05-28 | 126 | 128 | 124 | 127 | 77,000 | 1,270 |
| 2003-05-27 | 130 | 130 | 120 | 124 | 161,000 | 1,240 |
| 2003-05-26 | 132 | 133 | 131 | 131 | 80,000 | 1,310 |
| 2003-05-23 | 132 | 133 | 130 | 133 | 102,000 | 1,330 |
| 2003-05-22 | 130 | 134 | 129 | 132 | 174,000 | 1,320 |
| 2003-05-21 | 133 | 137 | 132 | 134 | 172,000 | 1,340 |
| 2003-05-20 | 131 | 137 | 130 | 137 | 241,000 | 1,370 |
| 2003-05-19 | 133 | 135 | 129 | 130 | 395,000 | 1,300 |
| 2003-05-16 | 128 | 150 | 128 | 138 | 2,161,000 | 1,380 |
| 2003-05-15 | 137 | 137 | 126 | 129 | 759,000 | 1,290 |
| 2003-05-14 | 110 | 147 | 110 | 137 | 1,147,000 | 1,370 |
| 2003-05-13 | 108 | 114 | 108 | 109 | 85,000 | 1,090 |
| 2003-05-12 | 108 | 109 | 107 | 108 | 50,000 | 1,080 |
| 2003-05-09 | 108 | 110 | 105 | 110 | 37,000 | 1,100 |
| 2003-05-08 | 109 | 110 | 108 | 110 | 17,000 | 1,100 |
| 2003-05-07 | 110 | 111 | 107 | 107 | 137,000 | 1,070 |
| 2003-05-06 | 108 | 110 | 105 | 105 | 84,000 | 1,050 |
| 2003-05-02 | 101 | 104 | 101 | 104 | 39,000 | 1,040 |
| 2003-05-01 | 99 | 102 | 99 | 102 | 67,000 | 1,020 |
| 2003-04-30 | 102 | 105 | 100 | 100 | 59,000 | 1,000 |
| 2003-04-28 | 103 | 105 | 100 | 101 | 48,000 | 1,010 |
| 2003-04-25 | 110 | 110 | 103 | 105 | 66,000 | 1,050 |
| 2003-04-24 | 106 | 107 | 103 | 106 | 92,000 | 1,060 |
| 2003-04-23 | 114 | 115 | 110 | 110 | 181,000 | 1,100 |
| 2003-04-22 | 110 | 136 | 109 | 123 | 758,000 | 1,230 |
| 2003-04-21 | 105 | 107 | 103 | 103 | 69,000 | 1,030 |
| 2003-04-18 | 108 | 109 | 103 | 105 | 79,000 | 1,050 |
| 2003-04-17 | 98 | 106 | 96 | 106 | 139,000 | 1,060 |
| 2003-04-16 | 99 | 99 | 96 | 97 | 36,000 | 970 |
| 2003-04-15 | 99 | 99 | 96 | 96 | 17,000 | 960 |
| 2003-04-14 | 96 | 100 | 96 | 99 | 20,000 | 990 |
| 2003-04-11 | 98 | 99 | 95 | 95 | 33,000 | 950 |
| 2003-04-10 | 97 | 98 | 96 | 98 | 17,000 | 980 |
| 2003-04-09 | 95 | 96 | 95 | 96 | 15,000 | 960 |
| 2003-04-08 | 97 | 97 | 94 | 95 | 14,000 | 950 |
| 2003-04-07 | 96 | 98 | 94 | 97 | 28,000 | 970 |
| 2003-04-04 | 94 | 96 | 94 | 96 | 10,000 | 960 |
| 2003-04-03 | 98 | 98 | 94 | 94 | 12,000 | 940 |
| 2003-04-02 | 96 | 96 | 93 | 95 | 14,000 | 950 |
| 2003-04-01 | 93 | 93 | 90 | 91 | 15,000 | 910 |
| 2003-03-31 | 97 | 97 | 93 | 93 | 22,000 | 930 |
| 2003-03-28 | 97 | 101 | 95 | 101 | 34,000 | 1,010 |
| 2003-03-27 | 94 | 97 | 94 | 96 | 15,000 | 960 |
| 2003-03-26 | 98 | 98 | 94 | 96 | 27,000 | 960 |
| 2003-03-25 | 96 | 99 | 93 | 99 | 66,000 | 990 |
| 2003-03-24 | 93 | 95 | 93 | 94 | 17,000 | 940 |
| 2003-03-20 | 90 | 92 | 90 | 92 | 5,000 | 920 |
| 2003-03-19 | 91 | 91 | 88 | 89 | 9,000 | 890 |
| 2003-03-18 | 90 | 90 | 87 | 90 | 30,000 | 900 |
| 2003-03-17 | 91 | 91 | 88 | 89 | 18,000 | 890 |
| 2003-03-14 | 89 | 92 | 89 | 92 | 67,000 | 920 |
| 2003-03-13 | 93 | 95 | 91 | 92 | 29,000 | 920 |
| 2003-03-12 | 90 | 95 | 89 | 95 | 38,000 | 950 |
| 2003-03-11 | 88 | 94 | 88 | 91 | 36,000 | 910 |
| 2003-03-10 | 96 | 98 | 92 | 94 | 37,000 | 940 |
| 2003-03-07 | 103 | 108 | 101 | 104 | 133,000 | 1,040 |
| 2003-03-06 | 103 | 112 | 98 | 112 | 294,000 | 1,120 |
| 2003-03-05 | 101 | 102 | 96 | 102 | 49,000 | 1,020 |
| 2003-03-04 | 99 | 102 | 97 | 102 | 56,000 | 1,020 |
| 2003-03-03 | 93 | 97 | 92 | 96 | 57,000 | 960 |
| 2003-02-28 | 93 | 94 | 91 | 92 | 29,000 | 920 |
| 2003-02-27 | 95 | 95 | 91 | 93 | 20,000 | 930 |
| 2003-02-26 | 93 | 95 | 91 | 95 | 23,000 | 950 |
| 2003-02-25 | 92 | 94 | 90 | 93 | 31,000 | 930 |
| 2003-02-24 | 94 | 94 | 92 | 93 | 24,000 | 930 |
| 2003-02-21 | 96 | 96 | 93 | 94 | 19,000 | 940 |
| 2003-02-20 | 98 | 100 | 94 | 97 | 104,000 | 970 |
| 2003-02-19 | 100 | 100 | 98 | 99 | 27,000 | 990 |
| 2003-02-18 | 99 | 100 | 98 | 100 | 47,000 | 1,000 |
| 2003-02-17 | 100 | 102 | 98 | 101 | 57,000 | 1,010 |
| 2003-02-14 | 95 | 98 | 95 | 98 | 34,000 | 980 |
| 2003-02-13 | 98 | 98 | 94 | 94 | 29,000 | 940 |
| 2003-02-12 | 93 | 99 | 93 | 99 | 55,000 | 990 |
| 2003-02-10 | 98 | 98 | 94 | 95 | 39,000 | 950 |
| 2003-02-07 | 94 | 97 | 94 | 97 | 23,000 | 970 |
| 2003-02-06 | 97 | 99 | 93 | 94 | 40,000 | 940 |
| 2003-02-05 | 94 | 96 | 91 | 95 | 42,000 | 950 |
| 2003-02-04 | 90 | 94 | 90 | 94 | 32,000 | 940 |
| 2003-02-03 | 88 | 88 | 86 | 88 | 18,000 | 880 |
| 2003-01-31 | 92 | 92 | 89 | 89 | 9,000 | 890 |
| 2003-01-30 | 91 | 91 | 90 | 90 | 7,000 | 900 |
| 2003-01-29 | 95 | 96 | 91 | 92 | 16,000 | 920 |
| 2003-01-28 | 94 | 94 | 92 | 94 | 15,000 | 940 |
| 2003-01-27 | 93 | 98 | 93 | 98 | 9,000 | 980 |
| 2003-01-24 | 98 | 98 | 93 | 93 | 22,000 | 930 |
| 2003-01-23 | 95 | 98 | 95 | 96 | 25,000 | 960 |
| 2003-01-22 | 98 | 100 | 95 | 100 | 69,000 | 1,000 |
| 2003-01-21 | 94 | 96 | 93 | 95 | 30,000 | 950 |
| 2003-01-20 | 89 | 93 | 89 | 93 | 25,000 | 930 |
| 2003-01-17 | 85 | 90 | 85 | 90 | 24,000 | 900 |
| 2003-01-16 | 84 | 86 | 84 | 86 | 16,000 | 860 |
| 2003-01-15 | 82 | 88 | 82 | 87 | 21,000 | 870 |
| 2003-01-14 | 84 | 84 | 82 | 82 | 9,000 | 820 |
| 2003-01-10 | 83 | 85 | 82 | 85 | 16,000 | 850 |
| 2003-01-09 | 86 | 86 | 83 | 85 | 29,000 | 850 |
| 2003-01-08 | 84 | 86 | 81 | 86 | 56,000 | 860 |
| 2003-01-07 | 86 | 86 | 82 | 84 | 22,000 | 840 |
| 2003-01-06 | 85 | 85 | 81 | 85 | 7,000 | 850 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
