5974 中国工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	276	277	275	275	107,000	2,750
2004-12-29	276	279	275	277	224,000	2,770
2004-12-28	276	276	270	274	150,000	2,740
2004-12-27	268	274	266	271	260,000	2,710
2004-12-24	272	275	269	269	198,000	2,690
2004-12-22	277	278	269	273	313,000	2,730
2004-12-21	279	280	273	273	370,000	2,730
2004-12-20	296	299	277	284	509,000	2,840
2004-12-17	276	293	274	291	399,000	2,910
2004-12-16	272	277	270	277	80,000	2,770
2004-12-15	260	277	260	273	233,000	2,730
2004-12-14	270	271	262	264	127,000	2,640
2004-12-13	276	280	272	274	134,000	2,740
2004-12-10	278	282	267	273	207,000	2,730
2004-12-09	276	283	275	275	182,000	2,750
2004-12-08	280	285	275	276	204,000	2,760
2004-12-07	290	295	285	285	177,000	2,850
2004-12-06	294	299	283	294	161,000	2,940
2004-12-03	307	308	298	299	164,000	2,990
2004-12-02	305	310	304	305	128,000	3,050
2004-12-01	305	308	302	302	111,000	3,020
2004-11-30	309	309	306	308	138,000	3,080
2004-11-29	305	310	304	307	122,000	3,070
2004-11-26	312	312	306	307	145,000	3,070
2004-11-25	307	312	303	310	198,000	3,100
2004-11-24	300	304	296	302	154,000	3,020
2004-11-22	295	300	287	295	296,000	2,950
2004-11-19	303	308	301	301	169,000	3,010
2004-11-18	302	315	302	308	173,000	3,080
2004-11-17	311	311	302	307	184,000	3,070
2004-11-16	316	317	308	313	284,000	3,130
2004-11-15	305	313	301	308	188,000	3,080
2004-11-12	300	304	296	298	265,000	2,980
2004-11-11	316	318	304	306	540,000	3,060
2004-11-10	297	317	296	312	1,439,000	3,120
2004-11-09	285	293	282	292	489,000	2,920
2004-11-08	286	288	283	285	122,000	2,850
2004-11-05	290	293	281	287	656,000	2,870
2004-11-04	278	292	277	290	750,000	2,900
2004-11-02	263	293	255	276	431,000	2,760
2004-11-01	255	265	251	265	194,000	2,650
2004-10-29	260	261	255	259	176,000	2,590
2004-10-28	259	264	258	261	254,000	2,610
2004-10-27	263	263	257	260	115,000	2,600
2004-10-26	259	262	255	258	218,000	2,580
2004-10-25	255	260	252	259	207,000	2,590
2004-10-22	251	264	250	263	350,000	2,630
2004-10-21	260	260	251	252	241,000	2,520
2004-10-20	269	269	259	261	95,000	2,610
2004-10-19	266	273	265	266	172,000	2,660
2004-10-18	277	278	267	268	255,000	2,680
2004-10-15	260	273	260	267	360,000	2,670
2004-10-14	287	287	269	273	520,000	2,730
2004-10-13	281	294	281	289	1,824,000	2,890
2004-10-12	260	297	257	280	3,397,000	2,800
2004-10-08	264	266	256	257	701,000	2,570
2004-10-07	282	282	269	270	654,000	2,700
2004-10-06	281	284	275	278	320,000	2,780
2004-10-05	286	290	282	283	101,000	2,830
2004-10-04	294	296	286	287	181,000	2,870
2004-10-01	294	296	279	290	204,000	2,900
2004-09-30	287	292	270	290	579,000	2,900
2004-09-29	300	300	285	287	228,000	2,870
2004-09-28	305	308	302	304	336,000	3,040
2004-09-27	299	306	298	303	283,000	3,030
2004-09-24	298	303	286	301	783,000	3,010
2004-09-22	312	312	286	298	994,000	2,980
2004-09-21	326	326	305	307	670,000	3,070
2004-09-17	337	337	320	324	865,000	3,240
2004-09-16	345	348	339	342	386,000	3,420
2004-09-15	351	352	346	350	401,000	3,500
2004-09-14	352	355	349	352	137,000	3,520
2004-09-13	349	357	349	352	132,000	3,520
2004-09-10	362	362	347	353	735,000	3,530
2004-09-09	372	373	363	367	286,000	3,670
2004-09-08	374	376	366	371	793,000	3,710
2004-09-07	384	387	374	377	121,000	3,770
2004-09-06	387	389	382	383	329,000	3,830
2004-09-03	395	395	382	384	436,000	3,840
2004-09-02	377	393	377	390	631,000	3,900
2004-09-01	376	380	376	380	71,000	3,800
2004-08-31	380	383	378	380	52,000	3,800
2004-08-30	380	384	378	384	117,000	3,840
2004-08-27	379	384	378	382	99,000	3,820
2004-08-26	373	384	370	379	146,000	3,790
2004-08-25	369	372	367	369	48,000	3,690
2004-08-24	366	370	366	368	78,000	3,680
2004-08-23	368	373	365	368	307,000	3,680
2004-08-20	380	380	369	369	118,000	3,690
2004-08-19	383	383	374	381	218,000	3,810
2004-08-18	381	388	379	381	278,000	3,810
2004-08-17	385	385	375	380	317,000	3,800
2004-08-16	371	379	370	375	353,000	3,750
2004-08-13	368	368	364	366	102,000	3,660
2004-08-12	373	375	363	368	328,000	3,680
2004-08-11	379	379	370	373	90,000	3,730
2004-08-10	365	374	361	369	107,000	3,690
2004-08-09	361	370	355	364	160,000	3,640
2004-08-06	366	369	360	366	174,000	3,660
2004-08-05	366	377	363	371	224,000	3,710
2004-08-04	362	367	340	366	517,000	3,660
2004-08-03	374	375	358	361	250,000	3,610
2004-08-02	375	379	370	371	115,000	3,710
2004-07-30	373	380	370	377	210,000	3,770
2004-07-29	387	388	370	372	173,000	3,720
2004-07-28	387	390	384	387	127,000	3,870
2004-07-27	403	408	375	377	356,000	3,770
2004-07-26	405	409	402	403	138,000	4,030
2004-07-23	411	412	406	410	215,000	4,100
2004-07-22	410	413	408	411	188,000	4,110
2004-07-21	413	415	407	412	130,000	4,120
2004-07-20	413	419	410	413	155,000	4,130
2004-07-16	407	415	404	410	118,000	4,100
2004-07-15	416	419	406	408	213,000	4,080
2004-07-14	415	425	411	416	231,000	4,160
2004-07-13	410	411	407	411	183,000	4,110
2004-07-12	410	412	408	412	68,000	4,120
2004-07-09	402	409	402	405	64,000	4,050
2004-07-08	410	410	402	404	97,000	4,040
2004-07-07	407	410	403	410	88,000	4,100
2004-07-06	412	418	408	408	239,000	4,080
2004-07-05	408	419	408	414	118,000	4,140
2004-07-02	410	419	409	412	73,000	4,120
2004-07-01	415	424	413	416	163,000	4,160
2004-06-30	430	430	417	419	280,000	4,190
2004-06-29	409	431	405	431	418,000	4,310
2004-06-28	400	409	400	404	100,000	4,040
2004-06-25	392	402	392	399	74,000	3,990
2004-06-24	392	396	390	395	68,000	3,950
2004-06-23	390	398	390	393	99,000	3,930
2004-06-22	406	406	394	398	190,000	3,980
2004-06-21	409	414	407	408	76,000	4,080
2004-06-18	418	418	408	410	185,000	4,100
2004-06-17	417	419	411	415	117,000	4,150
2004-06-16	410	418	406	412	158,000	4,120
2004-06-15	416	418	408	411	188,000	4,110
2004-06-14	405	416	405	416	245,000	4,160
2004-06-11	395	406	388	405	308,000	4,050
2004-06-10	400	400	391	395	148,000	3,950
2004-06-09	375	404	370	397	641,000	3,970
2004-06-08	375	375	367	372	62,000	3,720
2004-06-07	369	372	367	368	56,000	3,680
2004-06-04	366	370	362	369	154,000	3,690
2004-06-03	365	374	361	365	101,000	3,650
2004-06-02	366	375	366	368	71,000	3,680
2004-06-01	370	370	361	363	57,000	3,630
2004-05-31	363	369	362	362	50,000	3,620
2004-05-28	360	365	360	363	51,000	3,630
2004-05-27	359	365	359	362	61,000	3,620
2004-05-26	365	372	360	362	120,000	3,620
2004-05-25	363	366	361	364	117,000	3,640
2004-05-24	365	398	359	365	406,000	3,650
2004-05-21	361	367	358	363	110,000	3,630
2004-05-20	360	384	355	370	264,000	3,700
2004-05-19	355	371	354	371	195,000	3,710
2004-05-18	340	359	340	350	291,000	3,500
2004-05-17	361	368	331	343	531,000	3,430
2004-05-14	381	388	380	380	335,000	3,800
2004-05-13	391	396	381	388	166,000	3,880
2004-05-12	374	398	373	391	217,000	3,910
2004-05-11	379	379	370	371	330,000	3,710
2004-05-10	397	398	372	380	903,000	3,800
2004-05-07	395	407	393	396	319,000	3,960
2004-05-06	419	419	393	397	426,000	3,970
2004-04-30	416	424	411	420	371,000	4,200
2004-04-28	398	433	393	430	568,000	4,300
2004-04-27	402	405	393	405	312,000	4,050
2004-04-26	391	405	390	404	405,000	4,040
2004-04-23	405	410	394	396	379,000	3,960
2004-04-22	408	411	400	407	641,000	4,070
2004-04-21	406	419	406	411	142,000	4,110
2004-04-20	424	424	409	413	415,000	4,130
2004-04-19	435	439	424	429	232,000	4,290
2004-04-16	423	439	423	430	461,000	4,300
2004-04-15	445	445	427	427	484,000	4,270
2004-04-14	449	455	438	444	1,221,000	4,440
2004-04-13	436	450	435	446	1,376,000	4,460
2004-04-12	415	443	415	431	1,348,000	4,310
2004-04-09	405	424	401	410	662,000	4,100
2004-04-08	400	418	400	406	389,000	4,060
2004-04-07	403	409	393	401	516,000	4,010
2004-04-06	410	411	400	407	635,000	4,070
2004-04-05	419	422	403	410	624,000	4,100
2004-04-02	421	425	415	416	288,000	4,160
2004-04-01	424	434	414	415	529,000	4,150
2004-03-31	428	440	416	424	1,238,000	4,240
2004-03-30	379	418	379	414	1,656,000	4,140
2004-03-29	395	399	372	381	1,555,000	3,810
2004-03-26	425	425	385	398	1,762,000	3,980
2004-03-25	448	460	432	437	1,029,000	4,370
2004-03-24	453	456	449	450	599,000	4,500
2004-03-23	455	460	449	454	1,215,000	4,540
2004-03-22	442	455	441	452	1,487,000	4,520
2004-03-19	446	447	426	442	695,000	4,420
2004-03-18	445	450	441	446	1,177,000	4,460
2004-03-17	437	445	434	445	1,357,000	4,450
2004-03-16	416	438	414	434	1,524,000	4,340
2004-03-15	408	413	406	413	539,000	4,130
2004-03-12	393	405	393	403	625,000	4,030
2004-03-11	400	409	398	400	1,132,000	4,000
2004-03-10	415	425	409	411	2,126,000	4,110
2004-03-09	407	414	400	414	1,595,000	4,140
2004-03-08	380	404	379	402	1,705,000	4,020
2004-03-05	371	375	362	370	765,000	3,700
2004-03-04	345	373	344	366	2,947,000	3,660
2004-03-03	337	344	336	341	635,000	3,410
2004-03-02	338	348	332	336	1,431,000	3,360
2004-03-01	334	335	324	335	725,000	3,350
2004-02-27	326	337	324	334	1,257,000	3,340
2004-02-26	310	329	310	326	1,415,000	3,260
2004-02-25	307	313	305	306	352,000	3,060
2004-02-24	305	315	296	311	905,000	3,110
2004-02-23	305	312	304	306	637,000	3,060
2004-02-20	318	320	303	306	4,916,000	3,060
2004-02-19	319	337	317	337	5,301,000	3,370
2004-02-18	310	316	302	314	2,091,000	3,140
2004-02-17	292	310	291	308	2,162,000	3,080
2004-02-16	300	300	288	292	1,157,000	2,920
2004-02-13	288	304	281	303	3,461,000	3,030
2004-02-12	301	325	285	292	5,861,000	2,920
2004-02-10	284	301	284	299	2,835,000	2,990
2004-02-09	281	288	278	283	1,844,000	2,830
2004-02-06	268	278	268	278	1,745,000	2,780
2004-02-05	252	272	252	265	839,000	2,650
2004-02-04	256	259	252	255	361,000	2,550
2004-02-03	253	263	249	258	690,000	2,580
2004-02-02	258	265	254	257	414,000	2,570
2004-01-30	252	268	249	261	1,066,000	2,610
2004-01-29	249	259	249	256	685,000	2,560
2004-01-28	261	262	251	253	1,080,000	2,530
2004-01-27	272	272	258	264	1,352,000	2,640
2004-01-26	274	277	264	270	1,384,000	2,700
2004-01-23	254	277	249	274	2,223,000	2,740
2004-01-22	247	257	243	251	1,548,000	2,510
2004-01-21	235	247	235	245	716,000	2,450
2004-01-20	234	239	233	236	1,443,000	2,360
2004-01-19	235	235	228	232	447,000	2,320
2004-01-16	223	234	222	231	596,000	2,310
2004-01-15	221	232	219	226	936,000	2,260
2004-01-14	229	235	219	223	1,745,000	2,230
2004-01-13	215	231	214	228	2,107,000	2,280
2004-01-09	212	223	212	214	779,000	2,140
2004-01-08	208	217	204	212	886,000	2,120
2004-01-07	211	218	207	211	909,000	2,110
2004-01-06	205	223	198	213	1,971,000	2,130
2004-01-05	210	215	203	205	923,000	2,050

分割・併合履歴： [2013-09-26]1株→0.1株