5974 中国工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 416 | 419 | 401 | 402 | 223,000 | 4,020 |
| 2005-12-29 | 416 | 429 | 409 | 411 | 747,000 | 4,110 |
| 2005-12-28 | 403 | 435 | 403 | 418 | 2,333,000 | 4,180 |
| 2005-12-27 | 393 | 408 | 393 | 401 | 887,000 | 4,010 |
| 2005-12-26 | 398 | 409 | 392 | 397 | 3,344,000 | 3,970 |
| 2005-12-22 | 369 | 389 | 369 | 389 | 1,184,000 | 3,890 |
| 2005-12-21 | 352 | 374 | 352 | 374 | 1,074,000 | 3,740 |
| 2005-12-20 | 341 | 350 | 341 | 349 | 324,000 | 3,490 |
| 2005-12-19 | 338 | 345 | 338 | 345 | 163,000 | 3,450 |
| 2005-12-16 | 348 | 350 | 338 | 346 | 204,000 | 3,460 |
| 2005-12-15 | 343 | 349 | 341 | 346 | 183,000 | 3,460 |
| 2005-12-14 | 342 | 347 | 341 | 345 | 151,000 | 3,450 |
| 2005-12-13 | 344 | 348 | 340 | 341 | 83,000 | 3,410 |
| 2005-12-12 | 340 | 346 | 340 | 342 | 89,000 | 3,420 |
| 2005-12-09 | 349 | 349 | 338 | 342 | 122,000 | 3,420 |
| 2005-12-08 | 346 | 355 | 333 | 344 | 295,000 | 3,440 |
| 2005-12-07 | 340 | 350 | 340 | 345 | 291,000 | 3,450 |
| 2005-12-06 | 341 | 346 | 340 | 341 | 99,000 | 3,410 |
| 2005-12-05 | 350 | 351 | 343 | 346 | 322,000 | 3,460 |
| 2005-12-02 | 341 | 352 | 340 | 350 | 475,000 | 3,500 |
| 2005-12-01 | 343 | 344 | 341 | 342 | 127,000 | 3,420 |
| 2005-11-30 | 346 | 346 | 343 | 344 | 71,000 | 3,440 |
| 2005-11-29 | 343 | 349 | 342 | 344 | 197,000 | 3,440 |
| 2005-11-28 | 340 | 344 | 338 | 341 | 91,000 | 3,410 |
| 2005-11-25 | 339 | 348 | 338 | 344 | 219,000 | 3,440 |
| 2005-11-24 | 341 | 343 | 338 | 339 | 112,000 | 3,390 |
| 2005-11-22 | 341 | 345 | 336 | 341 | 154,000 | 3,410 |
| 2005-11-21 | 342 | 346 | 341 | 342 | 213,000 | 3,420 |
| 2005-11-18 | 335 | 343 | 332 | 341 | 261,000 | 3,410 |
| 2005-11-17 | 334 | 335 | 331 | 335 | 53,000 | 3,350 |
| 2005-11-16 | 330 | 335 | 329 | 333 | 55,000 | 3,330 |
| 2005-11-15 | 333 | 339 | 332 | 335 | 151,000 | 3,350 |
| 2005-11-14 | 332 | 335 | 331 | 331 | 180,000 | 3,310 |
| 2005-11-11 | 333 | 337 | 328 | 330 | 365,000 | 3,300 |
| 2005-11-10 | 321 | 348 | 321 | 338 | 1,209,000 | 3,380 |
| 2005-11-09 | 319 | 320 | 316 | 319 | 233,000 | 3,190 |
| 2005-11-08 | 317 | 322 | 317 | 318 | 125,000 | 3,180 |
| 2005-11-07 | 320 | 320 | 313 | 317 | 137,000 | 3,170 |
| 2005-11-04 | 314 | 319 | 313 | 317 | 273,000 | 3,170 |
| 2005-11-02 | 313 | 313 | 311 | 312 | 54,000 | 3,120 |
| 2005-11-01 | 308 | 311 | 308 | 311 | 36,000 | 3,110 |
| 2005-10-31 | 306 | 310 | 306 | 307 | 82,000 | 3,070 |
| 2005-10-28 | 307 | 308 | 304 | 304 | 110,000 | 3,040 |
| 2005-10-27 | 310 | 310 | 304 | 307 | 130,000 | 3,070 |
| 2005-10-26 | 313 | 313 | 306 | 307 | 83,000 | 3,070 |
| 2005-10-25 | 308 | 310 | 307 | 310 | 122,000 | 3,100 |
| 2005-10-24 | 305 | 306 | 302 | 306 | 91,000 | 3,060 |
| 2005-10-21 | 303 | 305 | 303 | 304 | 116,000 | 3,040 |
| 2005-10-20 | 312 | 314 | 295 | 304 | 434,000 | 3,040 |
| 2005-10-19 | 315 | 315 | 311 | 312 | 65,000 | 3,120 |
| 2005-10-18 | 312 | 315 | 312 | 313 | 69,000 | 3,130 |
| 2005-10-17 | 313 | 314 | 310 | 312 | 110,000 | 3,120 |
| 2005-10-14 | 313 | 316 | 312 | 313 | 137,000 | 3,130 |
| 2005-10-13 | 315 | 317 | 312 | 312 | 115,000 | 3,120 |
| 2005-10-12 | 316 | 318 | 314 | 316 | 88,000 | 3,160 |
| 2005-10-11 | 315 | 316 | 313 | 314 | 140,000 | 3,140 |
| 2005-10-07 | 315 | 316 | 313 | 316 | 45,000 | 3,160 |
| 2005-10-06 | 321 | 322 | 316 | 317 | 166,000 | 3,170 |
| 2005-10-05 | 323 | 324 | 319 | 324 | 160,000 | 3,240 |
| 2005-10-04 | 325 | 328 | 320 | 328 | 310,000 | 3,280 |
| 2005-10-03 | 321 | 330 | 321 | 328 | 261,000 | 3,280 |
| 2005-09-30 | 324 | 332 | 315 | 331 | 450,000 | 3,310 |
| 2005-09-29 | 322 | 323 | 320 | 323 | 115,000 | 3,230 |
| 2005-09-28 | 324 | 328 | 319 | 320 | 257,000 | 3,200 |
| 2005-09-27 | 328 | 328 | 324 | 324 | 114,000 | 3,240 |
| 2005-09-26 | 329 | 329 | 326 | 329 | 131,000 | 3,290 |
| 2005-09-22 | 318 | 330 | 316 | 330 | 488,000 | 3,300 |
| 2005-09-21 | 318 | 330 | 318 | 325 | 256,000 | 3,250 |
| 2005-09-20 | 318 | 320 | 316 | 318 | 169,000 | 3,180 |
| 2005-09-16 | 327 | 327 | 318 | 320 | 230,000 | 3,200 |
| 2005-09-15 | 323 | 328 | 322 | 326 | 415,000 | 3,260 |
| 2005-09-14 | 324 | 330 | 324 | 325 | 268,000 | 3,250 |
| 2005-09-13 | 324 | 328 | 323 | 324 | 203,000 | 3,240 |
| 2005-09-12 | 327 | 328 | 323 | 324 | 180,000 | 3,240 |
| 2005-09-09 | 325 | 329 | 324 | 327 | 608,000 | 3,270 |
| 2005-09-08 | 326 | 333 | 325 | 325 | 265,000 | 3,250 |
| 2005-09-07 | 325 | 332 | 323 | 324 | 221,000 | 3,240 |
| 2005-09-06 | 327 | 330 | 324 | 328 | 155,000 | 3,280 |
| 2005-09-05 | 330 | 331 | 325 | 327 | 153,000 | 3,270 |
| 2005-09-02 | 335 | 335 | 328 | 330 | 364,000 | 3,300 |
| 2005-09-01 | 328 | 335 | 327 | 333 | 474,000 | 3,330 |
| 2005-08-31 | 323 | 327 | 323 | 324 | 146,000 | 3,240 |
| 2005-08-30 | 325 | 327 | 323 | 326 | 181,000 | 3,260 |
| 2005-08-29 | 318 | 330 | 318 | 322 | 260,000 | 3,220 |
| 2005-08-26 | 318 | 318 | 316 | 317 | 138,000 | 3,170 |
| 2005-08-25 | 312 | 320 | 312 | 315 | 199,000 | 3,150 |
| 2005-08-24 | 317 | 317 | 312 | 313 | 117,000 | 3,130 |
| 2005-08-23 | 319 | 320 | 316 | 317 | 124,000 | 3,170 |
| 2005-08-22 | 320 | 320 | 317 | 318 | 93,000 | 3,180 |
| 2005-08-19 | 322 | 322 | 316 | 320 | 147,000 | 3,200 |
| 2005-08-18 | 321 | 322 | 314 | 320 | 355,000 | 3,200 |
| 2005-08-17 | 329 | 329 | 322 | 324 | 440,000 | 3,240 |
| 2005-08-16 | 336 | 340 | 332 | 334 | 697,000 | 3,340 |
| 2005-08-15 | 328 | 341 | 328 | 337 | 1,463,000 | 3,370 |
| 2005-08-12 | 314 | 337 | 314 | 328 | 1,816,000 | 3,280 |
| 2005-08-11 | 310 | 318 | 307 | 317 | 244,000 | 3,170 |
| 2005-08-10 | 308 | 313 | 306 | 312 | 157,000 | 3,120 |
| 2005-08-09 | 307 | 311 | 306 | 311 | 85,000 | 3,110 |
| 2005-08-08 | 303 | 307 | 293 | 302 | 166,000 | 3,020 |
| 2005-08-05 | 308 | 311 | 304 | 305 | 168,000 | 3,050 |
| 2005-08-04 | 310 | 315 | 310 | 313 | 181,000 | 3,130 |
| 2005-08-03 | 308 | 317 | 308 | 313 | 194,000 | 3,130 |
| 2005-08-02 | 305 | 310 | 302 | 308 | 181,000 | 3,080 |
| 2005-08-01 | 305 | 308 | 303 | 305 | 169,000 | 3,050 |
| 2005-07-29 | 301 | 303 | 301 | 302 | 92,000 | 3,020 |
| 2005-07-28 | 300 | 303 | 300 | 301 | 122,000 | 3,010 |
| 2005-07-27 | 297 | 300 | 294 | 298 | 180,000 | 2,980 |
| 2005-07-26 | 290 | 292 | 290 | 292 | 217,000 | 2,920 |
| 2005-07-25 | 289 | 293 | 289 | 290 | 131,000 | 2,900 |
| 2005-07-22 | 290 | 292 | 289 | 290 | 59,000 | 2,900 |
| 2005-07-21 | 293 | 295 | 290 | 292 | 65,000 | 2,920 |
| 2005-07-20 | 291 | 295 | 289 | 292 | 170,000 | 2,920 |
| 2005-07-19 | 291 | 293 | 289 | 290 | 73,000 | 2,900 |
| 2005-07-15 | 289 | 293 | 288 | 290 | 231,000 | 2,900 |
| 2005-07-14 | 290 | 290 | 288 | 288 | 46,000 | 2,880 |
| 2005-07-13 | 290 | 290 | 289 | 290 | 35,000 | 2,900 |
| 2005-07-12 | 288 | 289 | 287 | 287 | 84,000 | 2,870 |
| 2005-07-11 | 289 | 291 | 289 | 289 | 47,000 | 2,890 |
| 2005-07-08 | 287 | 288 | 285 | 286 | 46,000 | 2,860 |
| 2005-07-07 | 288 | 288 | 286 | 286 | 43,000 | 2,860 |
| 2005-07-06 | 291 | 295 | 286 | 286 | 76,000 | 2,860 |
| 2005-07-05 | 289 | 290 | 289 | 289 | 53,000 | 2,890 |
| 2005-07-04 | 291 | 291 | 288 | 288 | 65,000 | 2,880 |
| 2005-07-01 | 294 | 294 | 290 | 290 | 44,000 | 2,900 |
| 2005-06-30 | 298 | 298 | 292 | 294 | 29,000 | 2,940 |
| 2005-06-29 | 300 | 300 | 293 | 293 | 90,000 | 2,930 |
| 2005-06-28 | 295 | 296 | 294 | 295 | 43,000 | 2,950 |
| 2005-06-27 | 298 | 298 | 287 | 290 | 92,000 | 2,900 |
| 2005-06-24 | 298 | 298 | 292 | 295 | 44,000 | 2,950 |
| 2005-06-23 | 301 | 302 | 298 | 299 | 34,000 | 2,990 |
| 2005-06-22 | 298 | 300 | 298 | 299 | 50,000 | 2,990 |
| 2005-06-21 | 301 | 301 | 298 | 299 | 90,000 | 2,990 |
| 2005-06-20 | 305 | 305 | 299 | 300 | 89,000 | 3,000 |
| 2005-06-17 | 304 | 305 | 301 | 301 | 73,000 | 3,010 |
| 2005-06-16 | 305 | 305 | 299 | 300 | 65,000 | 3,000 |
| 2005-06-15 | 302 | 308 | 299 | 302 | 156,000 | 3,020 |
| 2005-06-14 | 299 | 299 | 296 | 297 | 78,000 | 2,970 |
| 2005-06-13 | 304 | 304 | 296 | 299 | 53,000 | 2,990 |
| 2005-06-10 | 303 | 308 | 298 | 301 | 136,000 | 3,010 |
| 2005-06-09 | 305 | 306 | 300 | 303 | 55,000 | 3,030 |
| 2005-06-08 | 309 | 309 | 303 | 306 | 93,000 | 3,060 |
| 2005-06-07 | 308 | 309 | 304 | 307 | 137,000 | 3,070 |
| 2005-06-06 | 297 | 302 | 296 | 301 | 124,000 | 3,010 |
| 2005-06-03 | 299 | 299 | 294 | 295 | 84,000 | 2,950 |
| 2005-06-02 | 296 | 299 | 294 | 297 | 126,000 | 2,970 |
| 2005-06-01 | 293 | 293 | 290 | 293 | 141,000 | 2,930 |
| 2005-05-31 | 282 | 292 | 278 | 292 | 167,000 | 2,920 |
| 2005-05-30 | 276 | 279 | 270 | 277 | 102,000 | 2,770 |
| 2005-05-27 | 274 | 275 | 269 | 269 | 77,000 | 2,690 |
| 2005-05-26 | 279 | 279 | 270 | 272 | 50,000 | 2,720 |
| 2005-05-25 | 285 | 286 | 270 | 274 | 117,000 | 2,740 |
| 2005-05-24 | 286 | 288 | 279 | 280 | 62,000 | 2,800 |
| 2005-05-23 | 278 | 282 | 278 | 281 | 64,000 | 2,810 |
| 2005-05-20 | 285 | 290 | 282 | 283 | 76,000 | 2,830 |
| 2005-05-19 | 286 | 291 | 282 | 285 | 78,000 | 2,850 |
| 2005-05-18 | 294 | 294 | 287 | 289 | 53,000 | 2,890 |
| 2005-05-17 | 295 | 295 | 286 | 294 | 115,000 | 2,940 |
| 2005-05-16 | 300 | 300 | 288 | 288 | 74,000 | 2,880 |
| 2005-05-13 | 297 | 306 | 297 | 305 | 62,000 | 3,050 |
| 2005-05-12 | 305 | 305 | 300 | 301 | 56,000 | 3,010 |
| 2005-05-11 | 304 | 308 | 303 | 303 | 79,000 | 3,030 |
| 2005-05-10 | 307 | 313 | 307 | 310 | 75,000 | 3,100 |
| 2005-05-09 | 307 | 307 | 302 | 304 | 88,000 | 3,040 |
| 2005-05-06 | 301 | 302 | 297 | 302 | 33,000 | 3,020 |
| 2005-05-02 | 295 | 298 | 295 | 298 | 184,000 | 2,980 |
| 2005-04-28 | 290 | 295 | 290 | 294 | 33,000 | 2,940 |
| 2005-04-27 | 301 | 301 | 294 | 295 | 73,000 | 2,950 |
| 2005-04-26 | 304 | 304 | 297 | 298 | 42,000 | 2,980 |
| 2005-04-25 | 295 | 301 | 295 | 299 | 41,000 | 2,990 |
| 2005-04-22 | 300 | 300 | 293 | 297 | 80,000 | 2,970 |
| 2005-04-21 | 281 | 294 | 281 | 291 | 92,000 | 2,910 |
| 2005-04-20 | 302 | 302 | 294 | 294 | 92,000 | 2,940 |
| 2005-04-19 | 280 | 296 | 280 | 294 | 265,000 | 2,940 |
| 2005-04-18 | 293 | 296 | 283 | 283 | 351,000 | 2,830 |
| 2005-04-15 | 307 | 309 | 302 | 302 | 164,000 | 3,020 |
| 2005-04-14 | 313 | 314 | 305 | 309 | 163,000 | 3,090 |
| 2005-04-13 | 319 | 319 | 313 | 314 | 64,000 | 3,140 |
| 2005-04-12 | 318 | 320 | 311 | 313 | 356,000 | 3,130 |
| 2005-04-11 | 323 | 323 | 316 | 319 | 124,000 | 3,190 |
| 2005-04-08 | 325 | 328 | 322 | 324 | 95,000 | 3,240 |
| 2005-04-07 | 324 | 327 | 322 | 325 | 261,000 | 3,250 |
| 2005-04-06 | 329 | 329 | 322 | 328 | 204,000 | 3,280 |
| 2005-04-05 | 320 | 326 | 320 | 324 | 187,000 | 3,240 |
| 2005-04-04 | 318 | 324 | 316 | 319 | 146,000 | 3,190 |
| 2005-04-01 | 316 | 324 | 315 | 321 | 193,000 | 3,210 |
| 2005-03-31 | 319 | 323 | 318 | 320 | 223,000 | 3,200 |
| 2005-03-30 | 321 | 330 | 319 | 325 | 576,000 | 3,250 |
| 2005-03-29 | 340 | 340 | 326 | 329 | 203,000 | 3,290 |
| 2005-03-28 | 336 | 342 | 333 | 336 | 420,000 | 3,360 |
| 2005-03-25 | 345 | 345 | 335 | 336 | 245,000 | 3,360 |
| 2005-03-24 | 349 | 350 | 338 | 344 | 329,000 | 3,440 |
| 2005-03-23 | 351 | 353 | 345 | 349 | 336,000 | 3,490 |
| 2005-03-22 | 351 | 360 | 348 | 354 | 834,000 | 3,540 |
| 2005-03-18 | 345 | 351 | 343 | 347 | 348,000 | 3,470 |
| 2005-03-17 | 346 | 348 | 343 | 346 | 334,000 | 3,460 |
| 2005-03-16 | 354 | 354 | 342 | 348 | 1,587,000 | 3,480 |
| 2005-03-15 | 345 | 372 | 342 | 353 | 6,626,000 | 3,530 |
| 2005-03-14 | 342 | 346 | 340 | 342 | 142,000 | 3,420 |
| 2005-03-11 | 340 | 343 | 338 | 340 | 190,000 | 3,400 |
| 2005-03-10 | 338 | 340 | 336 | 339 | 220,000 | 3,390 |
| 2005-03-09 | 343 | 343 | 337 | 338 | 258,000 | 3,380 |
| 2005-03-08 | 343 | 343 | 339 | 341 | 530,000 | 3,410 |
| 2005-03-07 | 338 | 340 | 336 | 338 | 231,000 | 3,380 |
| 2005-03-04 | 338 | 343 | 338 | 338 | 152,000 | 3,380 |
| 2005-03-03 | 350 | 351 | 337 | 338 | 253,000 | 3,380 |
| 2005-03-02 | 337 | 358 | 336 | 345 | 569,000 | 3,450 |
| 2005-03-01 | 333 | 339 | 332 | 337 | 113,000 | 3,370 |
| 2005-02-28 | 328 | 337 | 328 | 335 | 186,000 | 3,350 |
| 2005-02-25 | 337 | 337 | 329 | 330 | 180,000 | 3,300 |
| 2005-02-24 | 330 | 335 | 329 | 334 | 150,000 | 3,340 |
| 2005-02-23 | 328 | 330 | 326 | 328 | 77,000 | 3,280 |
| 2005-02-22 | 328 | 329 | 327 | 328 | 78,000 | 3,280 |
| 2005-02-21 | 330 | 331 | 327 | 328 | 83,000 | 3,280 |
| 2005-02-18 | 330 | 336 | 326 | 327 | 87,000 | 3,270 |
| 2005-02-17 | 323 | 344 | 323 | 329 | 325,000 | 3,290 |
| 2005-02-16 | 335 | 336 | 323 | 329 | 603,000 | 3,290 |
| 2005-02-15 | 335 | 337 | 333 | 335 | 63,000 | 3,350 |
| 2005-02-14 | 338 | 344 | 334 | 337 | 216,000 | 3,370 |
| 2005-02-10 | 340 | 340 | 336 | 337 | 146,000 | 3,370 |
| 2005-02-09 | 341 | 341 | 337 | 340 | 133,000 | 3,400 |
| 2005-02-08 | 338 | 344 | 337 | 340 | 256,000 | 3,400 |
| 2005-02-07 | 333 | 340 | 333 | 336 | 207,000 | 3,360 |
| 2005-02-04 | 334 | 334 | 330 | 333 | 163,000 | 3,330 |
| 2005-02-03 | 328 | 334 | 328 | 334 | 170,000 | 3,340 |
| 2005-02-02 | 336 | 336 | 328 | 333 | 321,000 | 3,330 |
| 2005-02-01 | 337 | 339 | 336 | 338 | 205,000 | 3,380 |
| 2005-01-31 | 341 | 341 | 336 | 339 | 320,000 | 3,390 |
| 2005-01-28 | 339 | 347 | 339 | 341 | 478,000 | 3,410 |
| 2005-01-27 | 341 | 343 | 336 | 342 | 413,000 | 3,420 |
| 2005-01-26 | 331 | 346 | 330 | 341 | 1,283,000 | 3,410 |
| 2005-01-25 | 322 | 326 | 320 | 324 | 200,000 | 3,240 |
| 2005-01-24 | 317 | 325 | 317 | 325 | 290,000 | 3,250 |
| 2005-01-21 | 320 | 320 | 317 | 319 | 301,000 | 3,190 |
| 2005-01-20 | 325 | 325 | 320 | 321 | 287,000 | 3,210 |
| 2005-01-19 | 322 | 328 | 322 | 325 | 558,000 | 3,250 |
| 2005-01-18 | 320 | 325 | 316 | 321 | 636,000 | 3,210 |
| 2005-01-17 | 313 | 328 | 307 | 320 | 2,409,000 | 3,200 |
| 2005-01-14 | 283 | 323 | 283 | 317 | 3,432,000 | 3,170 |
| 2005-01-13 | 288 | 288 | 285 | 288 | 189,000 | 2,880 |
| 2005-01-12 | 293 | 293 | 288 | 289 | 241,000 | 2,890 |
| 2005-01-11 | 292 | 293 | 290 | 293 | 207,000 | 2,930 |
| 2005-01-07 | 293 | 294 | 288 | 293 | 277,000 | 2,930 |
| 2005-01-06 | 285 | 294 | 285 | 293 | 389,000 | 2,930 |
| 2005-01-05 | 287 | 290 | 282 | 289 | 460,000 | 2,890 |
| 2005-01-04 | 290 | 295 | 286 | 291 | 255,000 | 2,910 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
