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