5974 中国工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 297 | 298 | 292 | 298 | 10,000 | 2,980 |
| 2006-12-28 | 300 | 300 | 294 | 297 | 121,000 | 2,970 |
| 2006-12-27 | 294 | 304 | 294 | 298 | 84,000 | 2,980 |
| 2006-12-26 | 294 | 303 | 294 | 298 | 76,000 | 2,980 |
| 2006-12-25 | 303 | 305 | 294 | 294 | 47,000 | 2,940 |
| 2006-12-22 | 297 | 305 | 296 | 302 | 129,000 | 3,020 |
| 2006-12-21 | 290 | 299 | 290 | 298 | 69,000 | 2,980 |
| 2006-12-20 | 282 | 294 | 282 | 294 | 129,000 | 2,940 |
| 2006-12-19 | 281 | 287 | 281 | 282 | 164,000 | 2,820 |
| 2006-12-18 | 292 | 295 | 287 | 287 | 105,000 | 2,870 |
| 2006-12-15 | 301 | 301 | 295 | 295 | 44,000 | 2,950 |
| 2006-12-14 | 307 | 307 | 300 | 301 | 64,000 | 3,010 |
| 2006-12-13 | 309 | 309 | 302 | 307 | 61,000 | 3,070 |
| 2006-12-12 | 299 | 305 | 299 | 302 | 128,000 | 3,020 |
| 2006-12-11 | 285 | 297 | 283 | 295 | 128,000 | 2,950 |
| 2006-12-08 | 286 | 291 | 286 | 289 | 93,000 | 2,890 |
| 2006-12-07 | 289 | 289 | 287 | 288 | 57,000 | 2,880 |
| 2006-12-06 | 290 | 290 | 284 | 289 | 226,000 | 2,890 |
| 2006-12-05 | 287 | 289 | 283 | 283 | 93,000 | 2,830 |
| 2006-12-04 | 275 | 279 | 271 | 279 | 106,000 | 2,790 |
| 2006-12-01 | 273 | 273 | 267 | 268 | 68,000 | 2,680 |
| 2006-11-30 | 258 | 272 | 258 | 265 | 176,000 | 2,650 |
| 2006-11-29 | 258 | 265 | 258 | 262 | 145,000 | 2,620 |
| 2006-11-28 | 265 | 265 | 255 | 263 | 152,000 | 2,630 |
| 2006-11-27 | 255 | 269 | 252 | 268 | 97,000 | 2,680 |
| 2006-11-24 | 257 | 259 | 251 | 259 | 167,000 | 2,590 |
| 2006-11-22 | 261 | 261 | 248 | 256 | 250,000 | 2,560 |
| 2006-11-21 | 269 | 269 | 250 | 261 | 242,000 | 2,610 |
| 2006-11-20 | 281 | 287 | 273 | 274 | 84,000 | 2,740 |
| 2006-11-17 | 293 | 297 | 285 | 291 | 52,000 | 2,910 |
| 2006-11-16 | 290 | 298 | 290 | 295 | 74,000 | 2,950 |
| 2006-11-15 | 294 | 299 | 291 | 293 | 102,000 | 2,930 |
| 2006-11-14 | 287 | 300 | 287 | 296 | 97,000 | 2,960 |
| 2006-11-13 | 300 | 300 | 284 | 287 | 80,000 | 2,870 |
| 2006-11-10 | 308 | 315 | 305 | 306 | 66,000 | 3,060 |
| 2006-11-09 | 301 | 307 | 301 | 303 | 90,000 | 3,030 |
| 2006-11-08 | 315 | 318 | 303 | 306 | 176,000 | 3,060 |
| 2006-11-07 | 327 | 327 | 320 | 321 | 47,000 | 3,210 |
| 2006-11-06 | 331 | 333 | 325 | 327 | 99,000 | 3,270 |
| 2006-11-02 | 326 | 326 | 325 | 326 | 44,000 | 3,260 |
| 2006-11-01 | 331 | 332 | 324 | 329 | 186,000 | 3,290 |
| 2006-10-31 | 337 | 344 | 332 | 332 | 154,000 | 3,320 |
| 2006-10-30 | 356 | 357 | 338 | 338 | 129,000 | 3,380 |
| 2006-10-27 | 363 | 364 | 363 | 363 | 59,000 | 3,630 |
| 2006-10-26 | 365 | 367 | 364 | 365 | 33,000 | 3,650 |
| 2006-10-25 | 366 | 368 | 365 | 367 | 21,000 | 3,670 |
| 2006-10-24 | 371 | 371 | 364 | 364 | 79,000 | 3,640 |
| 2006-10-23 | 372 | 372 | 370 | 370 | 45,000 | 3,700 |
| 2006-10-20 | 369 | 377 | 369 | 374 | 21,000 | 3,740 |
| 2006-10-19 | 373 | 378 | 365 | 373 | 49,000 | 3,730 |
| 2006-10-18 | 374 | 378 | 369 | 378 | 51,000 | 3,780 |
| 2006-10-17 | 377 | 384 | 377 | 379 | 71,000 | 3,790 |
| 2006-10-16 | 356 | 375 | 356 | 374 | 141,000 | 3,740 |
| 2006-10-13 | 364 | 374 | 364 | 371 | 37,000 | 3,710 |
| 2006-10-12 | 374 | 375 | 368 | 374 | 48,000 | 3,740 |
| 2006-10-11 | 384 | 384 | 378 | 379 | 100,000 | 3,790 |
| 2006-10-10 | 398 | 398 | 389 | 389 | 65,000 | 3,890 |
| 2006-10-06 | 401 | 401 | 392 | 395 | 42,000 | 3,950 |
| 2006-10-05 | 398 | 408 | 397 | 401 | 161,000 | 4,010 |
| 2006-10-04 | 399 | 399 | 397 | 398 | 25,000 | 3,980 |
| 2006-10-03 | 403 | 403 | 398 | 398 | 43,000 | 3,980 |
| 2006-10-02 | 413 | 413 | 408 | 408 | 21,000 | 4,080 |
| 2006-09-29 | 402 | 414 | 402 | 414 | 34,000 | 4,140 |
| 2006-09-28 | 413 | 418 | 405 | 407 | 49,000 | 4,070 |
| 2006-09-27 | 397 | 404 | 397 | 404 | 40,000 | 4,040 |
| 2006-09-26 | 398 | 403 | 394 | 395 | 71,000 | 3,950 |
| 2006-09-25 | 394 | 410 | 394 | 403 | 66,000 | 4,030 |
| 2006-09-22 | 395 | 396 | 392 | 393 | 34,000 | 3,930 |
| 2006-09-21 | 396 | 401 | 395 | 396 | 38,000 | 3,960 |
| 2006-09-20 | 400 | 401 | 394 | 394 | 64,000 | 3,940 |
| 2006-09-19 | 404 | 415 | 399 | 400 | 50,000 | 4,000 |
| 2006-09-15 | 398 | 405 | 397 | 405 | 124,000 | 4,050 |
| 2006-09-14 | 400 | 410 | 400 | 403 | 107,000 | 4,030 |
| 2006-09-13 | 410 | 410 | 401 | 401 | 170,000 | 4,010 |
| 2006-09-12 | 411 | 416 | 410 | 410 | 148,000 | 4,100 |
| 2006-09-11 | 413 | 420 | 410 | 411 | 41,000 | 4,110 |
| 2006-09-08 | 411 | 417 | 411 | 413 | 181,000 | 4,130 |
| 2006-09-07 | 418 | 424 | 416 | 416 | 270,000 | 4,160 |
| 2006-09-06 | 422 | 425 | 420 | 423 | 197,000 | 4,230 |
| 2006-09-05 | 428 | 430 | 422 | 427 | 87,000 | 4,270 |
| 2006-09-04 | 420 | 437 | 420 | 428 | 133,000 | 4,280 |
| 2006-09-01 | 424 | 430 | 423 | 425 | 244,000 | 4,250 |
| 2006-08-31 | 431 | 434 | 429 | 429 | 55,000 | 4,290 |
| 2006-08-30 | 430 | 439 | 424 | 431 | 64,000 | 4,310 |
| 2006-08-29 | 430 | 440 | 430 | 433 | 67,000 | 4,330 |
| 2006-08-28 | 433 | 438 | 428 | 428 | 82,000 | 4,280 |
| 2006-08-25 | 436 | 445 | 431 | 432 | 111,000 | 4,320 |
| 2006-08-24 | 440 | 441 | 433 | 435 | 83,000 | 4,350 |
| 2006-08-23 | 438 | 442 | 431 | 439 | 197,000 | 4,390 |
| 2006-08-22 | 445 | 445 | 435 | 439 | 174,000 | 4,390 |
| 2006-08-21 | 439 | 451 | 434 | 440 | 233,000 | 4,400 |
| 2006-08-18 | 435 | 440 | 427 | 440 | 100,000 | 4,400 |
| 2006-08-17 | 446 | 450 | 435 | 436 | 116,000 | 4,360 |
| 2006-08-16 | 433 | 462 | 431 | 451 | 300,000 | 4,510 |
| 2006-08-15 | 421 | 438 | 420 | 438 | 139,000 | 4,380 |
| 2006-08-14 | 423 | 436 | 423 | 426 | 58,000 | 4,260 |
| 2006-08-11 | 413 | 430 | 411 | 428 | 78,000 | 4,280 |
| 2006-08-10 | 408 | 430 | 408 | 418 | 95,000 | 4,180 |
| 2006-08-09 | 393 | 413 | 392 | 413 | 92,000 | 4,130 |
| 2006-08-08 | 391 | 401 | 391 | 392 | 192,000 | 3,920 |
| 2006-08-07 | 425 | 429 | 393 | 399 | 249,000 | 3,990 |
| 2006-08-04 | 421 | 426 | 419 | 425 | 46,000 | 4,250 |
| 2006-08-03 | 438 | 440 | 421 | 430 | 73,000 | 4,300 |
| 2006-08-02 | 432 | 440 | 432 | 436 | 53,000 | 4,360 |
| 2006-08-01 | 427 | 445 | 425 | 435 | 289,000 | 4,350 |
| 2006-07-31 | 421 | 436 | 420 | 428 | 239,000 | 4,280 |
| 2006-07-28 | 393 | 422 | 388 | 416 | 190,000 | 4,160 |
| 2006-07-27 | 370 | 400 | 370 | 394 | 146,000 | 3,940 |
| 2006-07-26 | 386 | 386 | 374 | 375 | 68,000 | 3,750 |
| 2006-07-25 | 382 | 390 | 380 | 387 | 66,000 | 3,870 |
| 2006-07-24 | 392 | 392 | 375 | 380 | 163,000 | 3,800 |
| 2006-07-21 | 398 | 401 | 391 | 397 | 70,000 | 3,970 |
| 2006-07-20 | 386 | 413 | 386 | 401 | 115,000 | 4,010 |
| 2006-07-19 | 380 | 384 | 380 | 381 | 73,000 | 3,810 |
| 2006-07-18 | 401 | 402 | 385 | 385 | 183,000 | 3,850 |
| 2006-07-14 | 405 | 405 | 401 | 402 | 80,000 | 4,020 |
| 2006-07-13 | 409 | 414 | 405 | 410 | 129,000 | 4,100 |
| 2006-07-12 | 418 | 418 | 413 | 414 | 94,000 | 4,140 |
| 2006-07-11 | 414 | 420 | 412 | 413 | 201,000 | 4,130 |
| 2006-07-10 | 404 | 419 | 404 | 414 | 199,000 | 4,140 |
| 2006-07-07 | 410 | 414 | 403 | 409 | 97,000 | 4,090 |
| 2006-07-06 | 414 | 414 | 393 | 405 | 178,000 | 4,050 |
| 2006-07-05 | 418 | 420 | 413 | 414 | 54,000 | 4,140 |
| 2006-07-04 | 418 | 419 | 414 | 417 | 64,000 | 4,170 |
| 2006-07-03 | 412 | 419 | 412 | 419 | 19,000 | 4,190 |
| 2006-06-30 | 406 | 412 | 406 | 412 | 12,000 | 4,120 |
| 2006-06-29 | 403 | 406 | 401 | 406 | 29,000 | 4,060 |
| 2006-06-28 | 413 | 413 | 402 | 405 | 63,000 | 4,050 |
| 2006-06-27 | 411 | 414 | 411 | 412 | 103,000 | 4,120 |
| 2006-06-26 | 414 | 414 | 399 | 411 | 66,000 | 4,110 |
| 2006-06-23 | 416 | 416 | 402 | 412 | 143,000 | 4,120 |
| 2006-06-22 | 418 | 418 | 412 | 417 | 150,000 | 4,170 |
| 2006-06-21 | 411 | 426 | 402 | 418 | 319,000 | 4,180 |
| 2006-06-20 | 406 | 425 | 406 | 416 | 76,000 | 4,160 |
| 2006-06-19 | 402 | 408 | 402 | 408 | 164,000 | 4,080 |
| 2006-06-16 | 407 | 412 | 401 | 402 | 101,000 | 4,020 |
| 2006-06-15 | 403 | 404 | 397 | 402 | 34,000 | 4,020 |
| 2006-06-14 | 397 | 399 | 391 | 398 | 35,000 | 3,980 |
| 2006-06-13 | 398 | 403 | 392 | 401 | 53,000 | 4,010 |
| 2006-06-12 | 398 | 400 | 388 | 400 | 81,000 | 4,000 |
| 2006-06-09 | 396 | 408 | 396 | 403 | 163,000 | 4,030 |
| 2006-06-08 | 405 | 408 | 395 | 396 | 90,000 | 3,960 |
| 2006-06-07 | 401 | 423 | 401 | 410 | 142,000 | 4,100 |
| 2006-06-06 | 402 | 402 | 400 | 401 | 45,000 | 4,010 |
| 2006-06-05 | 400 | 414 | 396 | 403 | 45,000 | 4,030 |
| 2006-06-02 | 421 | 421 | 390 | 415 | 130,000 | 4,150 |
| 2006-06-01 | 429 | 431 | 422 | 423 | 82,000 | 4,230 |
| 2006-05-31 | 431 | 435 | 423 | 428 | 76,000 | 4,280 |
| 2006-05-30 | 431 | 443 | 431 | 441 | 80,000 | 4,410 |
| 2006-05-29 | 425 | 435 | 425 | 433 | 46,000 | 4,330 |
| 2006-05-26 | 417 | 423 | 414 | 423 | 50,000 | 4,230 |
| 2006-05-25 | 416 | 416 | 411 | 414 | 62,000 | 4,140 |
| 2006-05-24 | 412 | 414 | 410 | 411 | 69,000 | 4,110 |
| 2006-05-23 | 413 | 419 | 412 | 412 | 72,000 | 4,120 |
| 2006-05-22 | 415 | 420 | 412 | 413 | 155,000 | 4,130 |
| 2006-05-19 | 421 | 421 | 410 | 418 | 123,000 | 4,180 |
| 2006-05-18 | 417 | 425 | 410 | 420 | 78,000 | 4,200 |
| 2006-05-17 | 422 | 425 | 411 | 416 | 105,000 | 4,160 |
| 2006-05-16 | 423 | 436 | 421 | 421 | 312,000 | 4,210 |
| 2006-05-15 | 412 | 420 | 412 | 418 | 70,000 | 4,180 |
| 2006-05-12 | 439 | 440 | 420 | 422 | 173,000 | 4,220 |
| 2006-05-11 | 451 | 452 | 444 | 445 | 36,000 | 4,450 |
| 2006-05-10 | 451 | 456 | 451 | 453 | 107,000 | 4,530 |
| 2006-05-09 | 460 | 460 | 453 | 456 | 87,000 | 4,560 |
| 2006-05-08 | 461 | 467 | 461 | 463 | 74,000 | 4,630 |
| 2006-05-02 | 452 | 467 | 451 | 464 | 57,000 | 4,640 |
| 2006-05-01 | 455 | 455 | 450 | 455 | 25,000 | 4,550 |
| 2006-04-28 | 450 | 455 | 450 | 453 | 69,000 | 4,530 |
| 2006-04-27 | 451 | 452 | 449 | 449 | 53,000 | 4,490 |
| 2006-04-26 | 445 | 458 | 444 | 456 | 65,000 | 4,560 |
| 2006-04-25 | 440 | 446 | 440 | 446 | 46,000 | 4,460 |
| 2006-04-24 | 440 | 442 | 438 | 439 | 111,000 | 4,390 |
| 2006-04-21 | 439 | 445 | 439 | 444 | 98,000 | 4,440 |
| 2006-04-20 | 439 | 444 | 438 | 440 | 120,000 | 4,400 |
| 2006-04-19 | 456 | 456 | 439 | 442 | 297,000 | 4,420 |
| 2006-04-18 | 451 | 459 | 450 | 455 | 154,000 | 4,550 |
| 2006-04-17 | 470 | 470 | 456 | 456 | 140,000 | 4,560 |
| 2006-04-14 | 470 | 473 | 462 | 469 | 157,000 | 4,690 |
| 2006-04-13 | 474 | 480 | 470 | 471 | 70,000 | 4,710 |
| 2006-04-12 | 474 | 477 | 473 | 473 | 135,000 | 4,730 |
| 2006-04-11 | 477 | 481 | 475 | 479 | 83,000 | 4,790 |
| 2006-04-10 | 480 | 482 | 475 | 482 | 54,000 | 4,820 |
| 2006-04-07 | 474 | 485 | 474 | 485 | 74,000 | 4,850 |
| 2006-04-06 | 482 | 485 | 479 | 479 | 91,000 | 4,790 |
| 2006-04-05 | 486 | 488 | 482 | 482 | 412,000 | 4,820 |
| 2006-04-04 | 488 | 490 | 485 | 488 | 88,000 | 4,880 |
| 2006-04-03 | 488 | 490 | 483 | 488 | 81,000 | 4,880 |
| 2006-03-31 | 490 | 492 | 487 | 487 | 67,000 | 4,870 |
| 2006-03-30 | 485 | 489 | 480 | 488 | 329,000 | 4,880 |
| 2006-03-29 | 473 | 493 | 473 | 483 | 175,000 | 4,830 |
| 2006-03-28 | 480 | 480 | 469 | 470 | 102,000 | 4,700 |
| 2006-03-27 | 485 | 485 | 476 | 480 | 57,000 | 4,800 |
| 2006-03-24 | 483 | 485 | 474 | 484 | 115,000 | 4,840 |
| 2006-03-23 | 488 | 488 | 483 | 485 | 61,000 | 4,850 |
| 2006-03-22 | 485 | 487 | 484 | 485 | 83,000 | 4,850 |
| 2006-03-20 | 485 | 491 | 484 | 486 | 158,000 | 4,860 |
| 2006-03-17 | 479 | 495 | 479 | 492 | 336,000 | 4,920 |
| 2006-03-16 | 482 | 488 | 479 | 479 | 80,000 | 4,790 |
| 2006-03-15 | 486 | 488 | 480 | 480 | 167,000 | 4,800 |
| 2006-03-14 | 488 | 488 | 480 | 481 | 114,000 | 4,810 |
| 2006-03-13 | 482 | 490 | 480 | 488 | 49,000 | 4,880 |
| 2006-03-10 | 480 | 485 | 477 | 482 | 357,000 | 4,820 |
| 2006-03-09 | 493 | 498 | 481 | 484 | 493,000 | 4,840 |
| 2006-03-08 | 484 | 493 | 480 | 490 | 256,000 | 4,900 |
| 2006-03-07 | 475 | 501 | 473 | 489 | 951,000 | 4,890 |
| 2006-03-06 | 477 | 480 | 474 | 475 | 91,000 | 4,750 |
| 2006-03-03 | 482 | 488 | 478 | 481 | 300,000 | 4,810 |
| 2006-03-02 | 476 | 483 | 475 | 478 | 382,000 | 4,780 |
| 2006-03-01 | 483 | 488 | 476 | 476 | 168,000 | 4,760 |
| 2006-02-28 | 490 | 490 | 481 | 488 | 106,000 | 4,880 |
| 2006-02-27 | 474 | 487 | 469 | 487 | 181,000 | 4,870 |
| 2006-02-24 | 479 | 492 | 475 | 477 | 176,000 | 4,770 |
| 2006-02-23 | 485 | 518 | 481 | 481 | 1,129,000 | 4,810 |
| 2006-02-22 | 462 | 498 | 462 | 480 | 326,000 | 4,800 |
| 2006-02-21 | 456 | 468 | 454 | 467 | 130,000 | 4,670 |
| 2006-02-20 | 450 | 470 | 440 | 470 | 354,000 | 4,700 |
| 2006-02-17 | 469 | 469 | 459 | 465 | 140,000 | 4,650 |
| 2006-02-16 | 465 | 466 | 461 | 464 | 73,000 | 4,640 |
| 2006-02-15 | 462 | 470 | 460 | 468 | 228,000 | 4,680 |
| 2006-02-14 | 446 | 464 | 440 | 460 | 157,000 | 4,600 |
| 2006-02-13 | 471 | 471 | 448 | 450 | 282,000 | 4,500 |
| 2006-02-10 | 467 | 474 | 463 | 474 | 155,000 | 4,740 |
| 2006-02-09 | 472 | 473 | 458 | 466 | 352,000 | 4,660 |
| 2006-02-08 | 489 | 490 | 476 | 476 | 254,000 | 4,760 |
| 2006-02-07 | 494 | 506 | 490 | 494 | 211,000 | 4,940 |
| 2006-02-06 | 499 | 500 | 492 | 496 | 133,000 | 4,960 |
| 2006-02-03 | 494 | 499 | 485 | 499 | 385,000 | 4,990 |
| 2006-02-02 | 500 | 516 | 499 | 504 | 719,000 | 5,040 |
| 2006-02-01 | 465 | 495 | 462 | 492 | 1,056,000 | 4,920 |
| 2006-01-31 | 465 | 467 | 458 | 463 | 536,000 | 4,630 |
| 2006-01-30 | 430 | 468 | 430 | 463 | 469,000 | 4,630 |
| 2006-01-27 | 428 | 433 | 428 | 429 | 67,000 | 4,290 |
| 2006-01-26 | 428 | 433 | 425 | 428 | 118,000 | 4,280 |
| 2006-01-25 | 424 | 433 | 420 | 425 | 92,000 | 4,250 |
| 2006-01-24 | 429 | 436 | 410 | 429 | 156,000 | 4,290 |
| 2006-01-23 | 430 | 437 | 428 | 428 | 93,000 | 4,280 |
| 2006-01-20 | 428 | 448 | 428 | 440 | 164,000 | 4,400 |
| 2006-01-19 | 403 | 431 | 403 | 431 | 211,000 | 4,310 |
| 2006-01-18 | 433 | 435 | 401 | 410 | 493,000 | 4,100 |
| 2006-01-17 | 433 | 445 | 433 | 437 | 286,000 | 4,370 |
| 2006-01-16 | 448 | 468 | 440 | 445 | 481,000 | 4,450 |
| 2006-01-13 | 451 | 475 | 449 | 453 | 936,000 | 4,530 |
| 2006-01-12 | 436 | 455 | 434 | 450 | 957,000 | 4,500 |
| 2006-01-11 | 434 | 436 | 431 | 436 | 323,000 | 4,360 |
| 2006-01-10 | 424 | 434 | 422 | 434 | 515,000 | 4,340 |
| 2006-01-06 | 404 | 424 | 389 | 421 | 881,000 | 4,210 |
| 2006-01-05 | 403 | 410 | 400 | 401 | 341,000 | 4,010 |
| 2006-01-04 | 401 | 417 | 400 | 402 | 225,000 | 4,020 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
