5974 中国工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 110 | 111 | 107 | 110 | 105,000 | 1,100 |
| 2007-12-27 | 110 | 111 | 109 | 111 | 45,000 | 1,110 |
| 2007-12-26 | 102 | 112 | 101 | 108 | 173,000 | 1,080 |
| 2007-12-25 | 107 | 107 | 101 | 103 | 231,000 | 1,030 |
| 2007-12-21 | 110 | 110 | 105 | 107 | 197,000 | 1,070 |
| 2007-12-20 | 115 | 115 | 105 | 107 | 259,000 | 1,070 |
| 2007-12-19 | 120 | 121 | 114 | 115 | 253,000 | 1,150 |
| 2007-12-18 | 120 | 126 | 120 | 122 | 105,000 | 1,220 |
| 2007-12-17 | 126 | 128 | 123 | 124 | 119,000 | 1,240 |
| 2007-12-14 | 129 | 132 | 126 | 126 | 182,000 | 1,260 |
| 2007-12-13 | 131 | 132 | 131 | 132 | 62,000 | 1,320 |
| 2007-12-12 | 127 | 131 | 127 | 130 | 98,000 | 1,300 |
| 2007-12-11 | 129 | 132 | 129 | 129 | 50,000 | 1,290 |
| 2007-12-10 | 128 | 130 | 126 | 129 | 103,000 | 1,290 |
| 2007-12-07 | 127 | 128 | 126 | 128 | 77,000 | 1,280 |
| 2007-12-06 | 125 | 127 | 125 | 126 | 126,000 | 1,260 |
| 2007-12-05 | 124 | 125 | 124 | 125 | 20,000 | 1,250 |
| 2007-12-04 | 127 | 127 | 125 | 125 | 96,000 | 1,250 |
| 2007-12-03 | 127 | 129 | 126 | 126 | 280,000 | 1,260 |
| 2007-11-30 | 124 | 126 | 124 | 126 | 192,000 | 1,260 |
| 2007-11-29 | 125 | 126 | 122 | 122 | 340,000 | 1,220 |
| 2007-11-28 | 125 | 130 | 122 | 127 | 187,000 | 1,270 |
| 2007-11-27 | 124 | 126 | 120 | 120 | 112,000 | 1,200 |
| 2007-11-26 | 124 | 136 | 124 | 124 | 141,000 | 1,240 |
| 2007-11-22 | 125 | 127 | 122 | 126 | 222,000 | 1,260 |
| 2007-11-21 | 128 | 134 | 125 | 129 | 164,000 | 1,290 |
| 2007-11-20 | 133 | 137 | 132 | 137 | 105,000 | 1,370 |
| 2007-11-19 | 145 | 145 | 139 | 140 | 38,000 | 1,400 |
| 2007-11-16 | 145 | 147 | 141 | 145 | 41,000 | 1,450 |
| 2007-11-15 | 143 | 148 | 143 | 148 | 45,000 | 1,480 |
| 2007-11-14 | 146 | 152 | 144 | 148 | 61,000 | 1,480 |
| 2007-11-13 | 140 | 144 | 139 | 139 | 113,000 | 1,390 |
| 2007-11-12 | 143 | 144 | 126 | 141 | 137,000 | 1,410 |
| 2007-11-09 | 150 | 152 | 150 | 150 | 63,000 | 1,500 |
| 2007-11-08 | 152 | 152 | 149 | 149 | 71,000 | 1,490 |
| 2007-11-07 | 157 | 157 | 155 | 156 | 23,000 | 1,560 |
| 2007-11-06 | 157 | 159 | 157 | 157 | 35,000 | 1,570 |
| 2007-11-05 | 159 | 160 | 157 | 158 | 17,000 | 1,580 |
| 2007-11-02 | 157 | 160 | 157 | 158 | 80,000 | 1,580 |
| 2007-11-01 | 158 | 163 | 158 | 160 | 106,000 | 1,600 |
| 2007-10-31 | 160 | 163 | 160 | 163 | 36,000 | 1,630 |
| 2007-10-30 | 164 | 165 | 159 | 160 | 137,000 | 1,600 |
| 2007-10-29 | 163 | 165 | 160 | 162 | 126,000 | 1,620 |
| 2007-10-26 | 162 | 163 | 160 | 160 | 92,000 | 1,600 |
| 2007-10-25 | 164 | 164 | 159 | 160 | 90,000 | 1,600 |
| 2007-10-24 | 163 | 164 | 161 | 161 | 41,000 | 1,610 |
| 2007-10-23 | 156 | 163 | 156 | 160 | 85,000 | 1,600 |
| 2007-10-22 | 142 | 155 | 142 | 154 | 85,000 | 1,540 |
| 2007-10-19 | 157 | 158 | 156 | 157 | 37,000 | 1,570 |
| 2007-10-18 | 159 | 159 | 157 | 157 | 43,000 | 1,570 |
| 2007-10-17 | 160 | 162 | 156 | 156 | 62,000 | 1,560 |
| 2007-10-16 | 163 | 165 | 161 | 161 | 65,000 | 1,610 |
| 2007-10-15 | 163 | 167 | 163 | 165 | 43,000 | 1,650 |
| 2007-10-12 | 163 | 170 | 162 | 165 | 94,000 | 1,650 |
| 2007-10-11 | 163 | 166 | 163 | 166 | 52,000 | 1,660 |
| 2007-10-10 | 167 | 168 | 164 | 165 | 117,000 | 1,650 |
| 2007-10-09 | 161 | 166 | 161 | 165 | 93,000 | 1,650 |
| 2007-10-05 | 163 | 165 | 163 | 165 | 59,000 | 1,650 |
| 2007-10-04 | 163 | 165 | 161 | 165 | 79,000 | 1,650 |
| 2007-10-03 | 163 | 163 | 161 | 162 | 62,000 | 1,620 |
| 2007-10-02 | 160 | 164 | 159 | 162 | 104,000 | 1,620 |
| 2007-10-01 | 156 | 159 | 156 | 158 | 27,000 | 1,580 |
| 2007-09-28 | 159 | 159 | 155 | 156 | 51,000 | 1,560 |
| 2007-09-27 | 153 | 156 | 153 | 156 | 105,000 | 1,560 |
| 2007-09-26 | 142 | 154 | 142 | 152 | 93,000 | 1,520 |
| 2007-09-25 | 142 | 147 | 142 | 145 | 85,000 | 1,450 |
| 2007-09-21 | 140 | 141 | 139 | 140 | 62,000 | 1,400 |
| 2007-09-20 | 141 | 142 | 139 | 139 | 134,000 | 1,390 |
| 2007-09-19 | 140 | 142 | 138 | 139 | 129,000 | 1,390 |
| 2007-09-18 | 140 | 140 | 137 | 137 | 108,000 | 1,370 |
| 2007-09-14 | 139 | 148 | 139 | 144 | 157,000 | 1,440 |
| 2007-09-13 | 150 | 150 | 144 | 144 | 79,000 | 1,440 |
| 2007-09-12 | 153 | 157 | 150 | 150 | 146,000 | 1,500 |
| 2007-09-11 | 150 | 152 | 150 | 152 | 44,000 | 1,520 |
| 2007-09-10 | 154 | 154 | 151 | 151 | 87,000 | 1,510 |
| 2007-09-07 | 154 | 156 | 154 | 155 | 242,000 | 1,550 |
| 2007-09-06 | 154 | 155 | 154 | 154 | 108,000 | 1,540 |
| 2007-09-05 | 158 | 159 | 155 | 155 | 55,000 | 1,550 |
| 2007-09-04 | 159 | 159 | 157 | 158 | 61,000 | 1,580 |
| 2007-09-03 | 160 | 161 | 157 | 158 | 161,000 | 1,580 |
| 2007-08-31 | 157 | 160 | 156 | 159 | 147,000 | 1,590 |
| 2007-08-30 | 156 | 159 | 155 | 156 | 158,000 | 1,560 |
| 2007-08-29 | 151 | 160 | 150 | 154 | 395,000 | 1,540 |
| 2007-08-28 | 160 | 160 | 153 | 153 | 401,000 | 1,530 |
| 2007-08-27 | 166 | 166 | 161 | 161 | 141,000 | 1,610 |
| 2007-08-24 | 164 | 165 | 163 | 164 | 69,000 | 1,640 |
| 2007-08-23 | 165 | 165 | 161 | 164 | 182,000 | 1,640 |
| 2007-08-22 | 163 | 166 | 160 | 161 | 225,000 | 1,610 |
| 2007-08-21 | 158 | 163 | 156 | 162 | 259,000 | 1,620 |
| 2007-08-20 | 160 | 160 | 157 | 158 | 260,000 | 1,580 |
| 2007-08-17 | 162 | 162 | 155 | 155 | 337,000 | 1,550 |
| 2007-08-16 | 161 | 165 | 155 | 164 | 458,000 | 1,640 |
| 2007-08-15 | 171 | 171 | 164 | 166 | 615,000 | 1,660 |
| 2007-08-14 | 177 | 177 | 172 | 173 | 239,000 | 1,730 |
| 2007-08-13 | 180 | 183 | 176 | 178 | 350,000 | 1,780 |
| 2007-08-10 | 181 | 188 | 180 | 181 | 358,000 | 1,810 |
| 2007-08-09 | 187 | 188 | 180 | 185 | 645,000 | 1,850 |
| 2007-08-08 | 183 | 188 | 182 | 186 | 479,000 | 1,860 |
| 2007-08-07 | 188 | 188 | 180 | 183 | 294,000 | 1,830 |
| 2007-08-06 | 185 | 185 | 183 | 185 | 142,000 | 1,850 |
| 2007-08-03 | 187 | 189 | 186 | 188 | 123,000 | 1,880 |
| 2007-08-02 | 188 | 189 | 184 | 188 | 377,000 | 1,880 |
| 2007-08-01 | 188 | 191 | 185 | 185 | 316,000 | 1,850 |
| 2007-07-31 | 191 | 191 | 189 | 190 | 225,000 | 1,900 |
| 2007-07-30 | 181 | 189 | 180 | 188 | 399,000 | 1,880 |
| 2007-07-27 | 184 | 190 | 182 | 186 | 925,000 | 1,860 |
| 2007-07-26 | 199 | 202 | 191 | 192 | 842,000 | 1,920 |
| 2007-07-25 | 198 | 206 | 197 | 203 | 1,535,000 | 2,030 |
| 2007-07-24 | 197 | 201 | 196 | 196 | 740,000 | 1,960 |
| 2007-07-23 | 203 | 204 | 195 | 196 | 990,000 | 1,960 |
| 2007-07-20 | 215 | 216 | 205 | 205 | 1,657,000 | 2,050 |
| 2007-07-19 | 218 | 222 | 212 | 215 | 2,944,000 | 2,150 |
| 2007-07-18 | 208 | 229 | 207 | 223 | 13,820,000 | 2,230 |
| 2007-07-17 | 201 | 210 | 200 | 206 | 1,538,000 | 2,060 |
| 2007-07-13 | 202 | 203 | 197 | 201 | 710,000 | 2,010 |
| 2007-07-12 | 191 | 205 | 191 | 202 | 1,874,000 | 2,020 |
| 2007-07-11 | 190 | 192 | 188 | 190 | 153,000 | 1,900 |
| 2007-07-10 | 193 | 194 | 191 | 192 | 171,000 | 1,920 |
| 2007-07-09 | 192 | 193 | 191 | 192 | 115,000 | 1,920 |
| 2007-07-06 | 193 | 193 | 190 | 191 | 170,000 | 1,910 |
| 2007-07-05 | 193 | 194 | 193 | 193 | 131,000 | 1,930 |
| 2007-07-04 | 193 | 195 | 193 | 195 | 115,000 | 1,950 |
| 2007-07-03 | 196 | 196 | 193 | 194 | 138,000 | 1,940 |
| 2007-07-02 | 198 | 198 | 196 | 196 | 109,000 | 1,960 |
| 2007-06-29 | 195 | 198 | 195 | 196 | 112,000 | 1,960 |
| 2007-06-28 | 192 | 196 | 192 | 195 | 126,000 | 1,950 |
| 2007-06-27 | 196 | 196 | 188 | 192 | 342,000 | 1,920 |
| 2007-06-26 | 198 | 199 | 197 | 197 | 139,000 | 1,970 |
| 2007-06-25 | 201 | 202 | 198 | 199 | 229,000 | 1,990 |
| 2007-06-22 | 204 | 204 | 200 | 201 | 217,000 | 2,010 |
| 2007-06-21 | 202 | 204 | 201 | 202 | 213,000 | 2,020 |
| 2007-06-20 | 205 | 206 | 203 | 203 | 297,000 | 2,030 |
| 2007-06-19 | 208 | 208 | 203 | 204 | 438,000 | 2,040 |
| 2007-06-18 | 203 | 208 | 203 | 207 | 475,000 | 2,070 |
| 2007-06-15 | 201 | 202 | 200 | 202 | 160,000 | 2,020 |
| 2007-06-14 | 199 | 200 | 198 | 200 | 159,000 | 2,000 |
| 2007-06-13 | 198 | 198 | 193 | 197 | 354,000 | 1,970 |
| 2007-06-12 | 207 | 208 | 199 | 199 | 641,000 | 1,990 |
| 2007-06-11 | 206 | 207 | 204 | 205 | 273,000 | 2,050 |
| 2007-06-08 | 205 | 206 | 201 | 203 | 545,000 | 2,030 |
| 2007-06-07 | 205 | 208 | 202 | 205 | 1,076,000 | 2,050 |
| 2007-06-06 | 196 | 203 | 196 | 202 | 661,000 | 2,020 |
| 2007-06-05 | 198 | 198 | 195 | 195 | 163,000 | 1,950 |
| 2007-06-04 | 198 | 198 | 196 | 197 | 281,000 | 1,970 |
| 2007-06-01 | 196 | 197 | 193 | 193 | 259,000 | 1,930 |
| 2007-05-31 | 198 | 201 | 194 | 196 | 698,000 | 1,960 |
| 2007-05-30 | 202 | 204 | 193 | 195 | 1,022,000 | 1,950 |
| 2007-05-29 | 205 | 211 | 199 | 199 | 3,723,000 | 1,990 |
| 2007-05-28 | 188 | 197 | 188 | 197 | 1,042,000 | 1,970 |
| 2007-05-25 | 187 | 187 | 184 | 185 | 90,000 | 1,850 |
| 2007-05-24 | 184 | 186 | 184 | 186 | 170,000 | 1,860 |
| 2007-05-23 | 182 | 186 | 182 | 184 | 100,000 | 1,840 |
| 2007-05-22 | 180 | 184 | 180 | 183 | 158,000 | 1,830 |
| 2007-05-21 | 180 | 181 | 177 | 179 | 219,000 | 1,790 |
| 2007-05-18 | 177 | 178 | 176 | 177 | 134,000 | 1,770 |
| 2007-05-17 | 176 | 179 | 176 | 178 | 71,000 | 1,780 |
| 2007-05-16 | 178 | 180 | 176 | 177 | 172,000 | 1,770 |
| 2007-05-15 | 186 | 186 | 178 | 178 | 151,000 | 1,780 |
| 2007-05-14 | 186 | 188 | 183 | 183 | 133,000 | 1,830 |
| 2007-05-11 | 185 | 186 | 183 | 185 | 112,000 | 1,850 |
| 2007-05-10 | 190 | 190 | 187 | 188 | 250,000 | 1,880 |
| 2007-05-09 | 189 | 190 | 188 | 189 | 118,000 | 1,890 |
| 2007-05-08 | 187 | 190 | 187 | 189 | 141,000 | 1,890 |
| 2007-05-07 | 186 | 190 | 185 | 187 | 344,000 | 1,870 |
| 2007-05-02 | 187 | 188 | 184 | 185 | 272,000 | 1,850 |
| 2007-05-01 | 180 | 187 | 179 | 187 | 302,000 | 1,870 |
| 2007-04-27 | 176 | 181 | 176 | 179 | 310,000 | 1,790 |
| 2007-04-26 | 174 | 175 | 173 | 174 | 106,000 | 1,740 |
| 2007-04-25 | 177 | 177 | 174 | 175 | 103,000 | 1,750 |
| 2007-04-24 | 172 | 174 | 171 | 174 | 142,000 | 1,740 |
| 2007-04-23 | 179 | 179 | 171 | 173 | 160,000 | 1,730 |
| 2007-04-20 | 174 | 180 | 174 | 176 | 90,000 | 1,760 |
| 2007-04-19 | 179 | 179 | 175 | 177 | 157,000 | 1,770 |
| 2007-04-18 | 178 | 179 | 177 | 179 | 153,000 | 1,790 |
| 2007-04-17 | 185 | 185 | 178 | 179 | 289,000 | 1,790 |
| 2007-04-16 | 187 | 187 | 184 | 184 | 204,000 | 1,840 |
| 2007-04-13 | 187 | 188 | 185 | 185 | 223,000 | 1,850 |
| 2007-04-12 | 186 | 189 | 186 | 188 | 149,000 | 1,880 |
| 2007-04-11 | 187 | 189 | 186 | 187 | 291,000 | 1,870 |
| 2007-04-10 | 193 | 193 | 186 | 190 | 679,000 | 1,900 |
| 2007-04-09 | 193 | 195 | 185 | 190 | 2,087,000 | 1,900 |
| 2007-04-06 | 175 | 206 | 175 | 188 | 2,810,000 | 1,880 |
| 2007-04-05 | 175 | 175 | 173 | 174 | 203,000 | 1,740 |
| 2007-04-04 | 172 | 174 | 172 | 174 | 153,000 | 1,740 |
| 2007-04-03 | 172 | 174 | 171 | 172 | 212,000 | 1,720 |
| 2007-04-02 | 176 | 176 | 170 | 170 | 473,000 | 1,700 |
| 2007-03-30 | 178 | 179 | 176 | 177 | 277,000 | 1,770 |
| 2007-03-29 | 178 | 178 | 176 | 177 | 220,000 | 1,770 |
| 2007-03-28 | 177 | 180 | 177 | 179 | 240,000 | 1,790 |
| 2007-03-27 | 182 | 182 | 178 | 178 | 197,000 | 1,780 |
| 2007-03-26 | 183 | 184 | 181 | 182 | 164,000 | 1,820 |
| 2007-03-23 | 186 | 186 | 182 | 183 | 203,000 | 1,830 |
| 2007-03-22 | 182 | 183 | 181 | 183 | 573,000 | 1,830 |
| 2007-03-20 | 177 | 185 | 177 | 178 | 445,000 | 1,780 |
| 2007-03-19 | 180 | 181 | 176 | 178 | 475,000 | 1,780 |
| 2007-03-16 | 184 | 185 | 181 | 181 | 184,000 | 1,810 |
| 2007-03-15 | 186 | 186 | 184 | 184 | 139,000 | 1,840 |
| 2007-03-14 | 186 | 186 | 182 | 182 | 348,000 | 1,820 |
| 2007-03-13 | 193 | 194 | 191 | 191 | 148,000 | 1,910 |
| 2007-03-12 | 195 | 196 | 192 | 194 | 124,000 | 1,940 |
| 2007-03-09 | 191 | 193 | 190 | 191 | 352,000 | 1,910 |
| 2007-03-08 | 185 | 190 | 185 | 189 | 308,000 | 1,890 |
| 2007-03-07 | 191 | 194 | 187 | 188 | 421,000 | 1,880 |
| 2007-03-06 | 181 | 188 | 181 | 188 | 572,000 | 1,880 |
| 2007-03-05 | 196 | 196 | 185 | 186 | 626,000 | 1,860 |
| 2007-03-02 | 200 | 202 | 198 | 199 | 258,000 | 1,990 |
| 2007-03-01 | 203 | 206 | 196 | 202 | 834,000 | 2,020 |
| 2007-02-28 | 200 | 202 | 190 | 202 | 1,329,000 | 2,020 |
| 2007-02-27 | 207 | 209 | 206 | 208 | 969,000 | 2,080 |
| 2007-02-26 | 203 | 206 | 202 | 206 | 709,000 | 2,060 |
| 2007-02-23 | 204 | 204 | 201 | 202 | 524,000 | 2,020 |
| 2007-02-22 | 205 | 206 | 200 | 202 | 709,000 | 2,020 |
| 2007-02-21 | 202 | 207 | 197 | 203 | 1,629,000 | 2,030 |
| 2007-02-20 | 189 | 201 | 189 | 200 | 1,496,000 | 2,000 |
| 2007-02-19 | 182 | 189 | 182 | 189 | 602,000 | 1,890 |
| 2007-02-16 | 181 | 182 | 180 | 181 | 290,000 | 1,810 |
| 2007-02-15 | 180 | 181 | 179 | 181 | 654,000 | 1,810 |
| 2007-02-14 | 185 | 185 | 178 | 181 | 1,135,000 | 1,810 |
| 2007-02-13 | 193 | 193 | 186 | 188 | 899,000 | 1,880 |
| 2007-02-09 | 193 | 194 | 191 | 193 | 425,000 | 1,930 |
| 2007-02-08 | 197 | 197 | 193 | 193 | 245,000 | 1,930 |
| 2007-02-07 | 193 | 194 | 193 | 193 | 158,000 | 1,930 |
| 2007-02-06 | 193 | 194 | 193 | 193 | 322,000 | 1,930 |
| 2007-02-05 | 198 | 200 | 194 | 195 | 378,000 | 1,950 |
| 2007-02-02 | 201 | 201 | 198 | 198 | 555,000 | 1,980 |
| 2007-02-01 | 202 | 202 | 200 | 201 | 401,000 | 2,010 |
| 2007-01-31 | 206 | 207 | 201 | 203 | 807,000 | 2,030 |
| 2007-01-30 | 204 | 210 | 204 | 205 | 2,080,000 | 2,050 |
| 2007-01-29 | 204 | 204 | 202 | 203 | 569,000 | 2,030 |
| 2007-01-26 | 201 | 204 | 199 | 202 | 1,016,000 | 2,020 |
| 2007-01-25 | 206 | 207 | 202 | 203 | 1,071,000 | 2,030 |
| 2007-01-24 | 207 | 208 | 205 | 206 | 992,000 | 2,060 |
| 2007-01-23 | 208 | 210 | 205 | 206 | 1,422,000 | 2,060 |
| 2007-01-22 | 208 | 211 | 207 | 207 | 2,954,000 | 2,070 |
| 2007-01-19 | 205 | 210 | 204 | 207 | 7,244,000 | 2,070 |
| 2007-01-18 | 200 | 206 | 191 | 203 | 10,734,000 | 2,030 |
| 2007-01-17 | 226 | 231 | 199 | 202 | 8,642,000 | 2,020 |
| 2007-01-16 | 216 | 225 | 213 | 225 | 4,457,000 | 2,250 |
| 2007-01-15 | 240 | 246 | 216 | 216 | 1,754,000 | 2,160 |
| 2007-01-12 | 259 | 264 | 257 | 260 | 408,000 | 2,600 |
| 2007-01-11 | 268 | 270 | 260 | 260 | 215,000 | 2,600 |
| 2007-01-10 | 279 | 279 | 271 | 271 | 187,000 | 2,710 |
| 2007-01-09 | 283 | 289 | 277 | 278 | 192,000 | 2,780 |
| 2007-01-05 | 300 | 300 | 288 | 288 | 78,000 | 2,880 |
| 2007-01-04 | 297 | 297 | 295 | 297 | 40,000 | 2,970 |
分割・併合履歴 ： [2013-09-26]1株→0.1株