5974 中国工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 102 | 104 | 101 | 103 | 83,000 | 1,030 |
| 2008-12-29 | 103 | 103 | 99 | 103 | 223,000 | 1,030 |
| 2008-12-26 | 104 | 112 | 100 | 104 | 784,000 | 1,040 |
| 2008-12-25 | 100 | 105 | 97 | 99 | 1,244,000 | 990 |
| 2008-12-24 | 92 | 119 | 92 | 111 | 4,501,000 | 1,110 |
| 2008-12-22 | 84 | 91 | 83 | 91 | 114,000 | 910 |
| 2008-12-19 | 86 | 86 | 84 | 84 | 63,000 | 840 |
| 2008-12-18 | 89 | 89 | 86 | 86 | 38,000 | 860 |
| 2008-12-17 | 88 | 88 | 86 | 88 | 36,000 | 880 |
| 2008-12-16 | 84 | 87 | 84 | 87 | 73,000 | 870 |
| 2008-12-15 | 88 | 88 | 85 | 85 | 56,000 | 850 |
| 2008-12-12 | 87 | 87 | 85 | 85 | 148,000 | 850 |
| 2008-12-11 | 83 | 85 | 83 | 85 | 63,000 | 850 |
| 2008-12-10 | 82 | 85 | 81 | 85 | 91,000 | 850 |
| 2008-12-09 | 89 | 89 | 83 | 84 | 79,000 | 840 |
| 2008-12-08 | 83 | 91 | 82 | 85 | 69,000 | 850 |
| 2008-12-05 | 83 | 85 | 82 | 84 | 73,000 | 840 |
| 2008-12-04 | 88 | 89 | 83 | 87 | 67,000 | 870 |
| 2008-12-03 | 90 | 91 | 88 | 90 | 57,000 | 900 |
| 2008-12-02 | 93 | 93 | 90 | 92 | 18,000 | 920 |
| 2008-12-01 | 94 | 95 | 92 | 93 | 22,000 | 930 |
| 2008-11-28 | 91 | 93 | 91 | 93 | 17,000 | 930 |
| 2008-11-27 | 96 | 96 | 93 | 93 | 44,000 | 930 |
| 2008-11-26 | 95 | 95 | 93 | 95 | 20,000 | 950 |
| 2008-11-25 | 99 | 99 | 95 | 97 | 30,000 | 970 |
| 2008-11-21 | 91 | 95 | 90 | 95 | 41,000 | 950 |
| 2008-11-20 | 99 | 99 | 93 | 93 | 29,000 | 930 |
| 2008-11-19 | 99 | 100 | 98 | 98 | 34,000 | 980 |
| 2008-11-18 | 98 | 98 | 97 | 98 | 24,000 | 980 |
| 2008-11-17 | 98 | 100 | 96 | 98 | 24,000 | 980 |
| 2008-11-14 | 101 | 102 | 96 | 96 | 30,000 | 960 |
| 2008-11-13 | 93 | 96 | 93 | 96 | 25,000 | 960 |
| 2008-11-12 | 97 | 99 | 96 | 97 | 22,000 | 970 |
| 2008-11-11 | 101 | 102 | 99 | 100 | 52,000 | 1,000 |
| 2008-11-10 | 103 | 105 | 101 | 104 | 42,000 | 1,040 |
| 2008-11-07 | 97 | 105 | 94 | 102 | 111,000 | 1,020 |
| 2008-11-06 | 99 | 101 | 98 | 99 | 79,000 | 990 |
| 2008-11-05 | 101 | 105 | 101 | 105 | 103,000 | 1,050 |
| 2008-11-04 | 95 | 99 | 94 | 99 | 100,000 | 990 |
| 2008-10-31 | 97 | 97 | 90 | 94 | 106,000 | 940 |
| 2008-10-30 | 85 | 94 | 83 | 94 | 194,000 | 940 |
| 2008-10-29 | 87 | 88 | 83 | 85 | 111,000 | 850 |
| 2008-10-28 | 81 | 83 | 76 | 83 | 168,000 | 830 |
| 2008-10-27 | 90 | 93 | 86 | 89 | 104,000 | 890 |
| 2008-10-24 | 96 | 96 | 90 | 91 | 44,000 | 910 |
| 2008-10-23 | 94 | 95 | 90 | 94 | 111,000 | 940 |
| 2008-10-22 | 96 | 97 | 95 | 96 | 49,000 | 960 |
| 2008-10-21 | 99 | 100 | 96 | 99 | 99,000 | 990 |
| 2008-10-20 | 92 | 95 | 91 | 95 | 54,000 | 950 |
| 2008-10-17 | 92 | 93 | 86 | 93 | 153,000 | 930 |
| 2008-10-16 | 86 | 88 | 84 | 84 | 128,000 | 840 |
| 2008-10-15 | 92 | 99 | 92 | 99 | 129,000 | 990 |
| 2008-10-14 | 103 | 103 | 91 | 100 | 139,000 | 1,000 |
| 2008-10-10 | 73 | 80 | 71 | 78 | 150,000 | 780 |
| 2008-10-09 | 70 | 83 | 70 | 77 | 151,000 | 770 |
| 2008-10-08 | 77 | 80 | 70 | 72 | 172,000 | 720 |
| 2008-10-07 | 69 | 85 | 66 | 82 | 372,000 | 820 |
| 2008-10-06 | 91 | 93 | 74 | 82 | 202,000 | 820 |
| 2008-10-03 | 97 | 98 | 92 | 94 | 108,000 | 940 |
| 2008-10-02 | 107 | 108 | 100 | 102 | 54,000 | 1,020 |
| 2008-10-01 | 105 | 108 | 105 | 107 | 64,000 | 1,070 |
| 2008-09-30 | 102 | 108 | 101 | 106 | 146,000 | 1,060 |
| 2008-09-29 | 110 | 113 | 110 | 112 | 65,000 | 1,120 |
| 2008-09-26 | 113 | 113 | 110 | 110 | 65,000 | 1,100 |
| 2008-09-25 | 116 | 116 | 113 | 114 | 51,000 | 1,140 |
| 2008-09-24 | 109 | 115 | 108 | 115 | 39,000 | 1,150 |
| 2008-09-22 | 115 | 116 | 112 | 112 | 41,000 | 1,120 |
| 2008-09-19 | 109 | 112 | 109 | 112 | 102,000 | 1,120 |
| 2008-09-18 | 103 | 109 | 103 | 107 | 156,000 | 1,070 |
| 2008-09-17 | 108 | 109 | 106 | 108 | 104,000 | 1,080 |
| 2008-09-16 | 102 | 105 | 101 | 103 | 153,000 | 1,030 |
| 2008-09-12 | 113 | 114 | 111 | 112 | 69,000 | 1,120 |
| 2008-09-11 | 112 | 115 | 111 | 111 | 92,000 | 1,110 |
| 2008-09-10 | 107 | 115 | 105 | 113 | 162,000 | 1,130 |
| 2008-09-09 | 114 | 115 | 110 | 111 | 104,000 | 1,110 |
| 2008-09-08 | 113 | 118 | 113 | 118 | 121,000 | 1,180 |
| 2008-09-05 | 110 | 110 | 104 | 110 | 241,000 | 1,100 |
| 2008-09-04 | 120 | 121 | 116 | 116 | 122,000 | 1,160 |
| 2008-09-03 | 123 | 124 | 120 | 120 | 135,000 | 1,200 |
| 2008-09-02 | 126 | 127 | 123 | 123 | 113,000 | 1,230 |
| 2008-09-01 | 127 | 127 | 126 | 126 | 38,000 | 1,260 |
| 2008-08-29 | 127 | 128 | 125 | 127 | 132,000 | 1,270 |
| 2008-08-28 | 128 | 129 | 126 | 127 | 86,000 | 1,270 |
| 2008-08-27 | 127 | 128 | 126 | 128 | 50,000 | 1,280 |
| 2008-08-26 | 127 | 128 | 126 | 128 | 51,000 | 1,280 |
| 2008-08-25 | 129 | 129 | 127 | 129 | 83,000 | 1,290 |
| 2008-08-22 | 127 | 128 | 125 | 126 | 109,000 | 1,260 |
| 2008-08-21 | 130 | 130 | 127 | 128 | 88,000 | 1,280 |
| 2008-08-20 | 128 | 130 | 126 | 128 | 95,000 | 1,280 |
| 2008-08-19 | 130 | 130 | 127 | 127 | 118,000 | 1,270 |
| 2008-08-18 | 128 | 132 | 128 | 131 | 76,000 | 1,310 |
| 2008-08-15 | 126 | 129 | 125 | 128 | 82,000 | 1,280 |
| 2008-08-14 | 127 | 129 | 126 | 126 | 98,000 | 1,260 |
| 2008-08-13 | 129 | 131 | 128 | 130 | 164,000 | 1,300 |
| 2008-08-12 | 134 | 136 | 130 | 131 | 198,000 | 1,310 |
| 2008-08-11 | 136 | 137 | 135 | 136 | 89,000 | 1,360 |
| 2008-08-08 | 137 | 137 | 133 | 134 | 161,000 | 1,340 |
| 2008-08-07 | 140 | 140 | 136 | 136 | 167,000 | 1,360 |
| 2008-08-06 | 137 | 142 | 135 | 139 | 566,000 | 1,390 |
| 2008-08-05 | 134 | 143 | 134 | 137 | 2,071,000 | 1,370 |
| 2008-08-04 | 135 | 136 | 130 | 130 | 374,000 | 1,300 |
| 2008-08-01 | 142 | 142 | 136 | 136 | 518,000 | 1,360 |
| 2008-07-31 | 147 | 148 | 141 | 144 | 449,000 | 1,440 |
| 2008-07-30 | 154 | 154 | 146 | 148 | 833,000 | 1,480 |
| 2008-07-29 | 151 | 153 | 150 | 152 | 241,000 | 1,520 |
| 2008-07-28 | 155 | 156 | 151 | 154 | 936,000 | 1,540 |
| 2008-07-25 | 146 | 155 | 145 | 152 | 1,111,000 | 1,520 |
| 2008-07-24 | 151 | 157 | 148 | 149 | 3,007,000 | 1,490 |
| 2008-07-23 | 140 | 145 | 138 | 145 | 935,000 | 1,450 |
| 2008-07-22 | 140 | 140 | 136 | 140 | 503,000 | 1,400 |
| 2008-07-18 | 142 | 143 | 136 | 139 | 2,811,000 | 1,390 |
| 2008-07-17 | 129 | 144 | 129 | 139 | 7,181,000 | 1,390 |
| 2008-07-16 | 125 | 125 | 120 | 125 | 253,000 | 1,250 |
| 2008-07-15 | 129 | 130 | 125 | 125 | 209,000 | 1,250 |
| 2008-07-14 | 126 | 134 | 126 | 131 | 342,000 | 1,310 |
| 2008-07-11 | 132 | 132 | 126 | 127 | 343,000 | 1,270 |
| 2008-07-10 | 131 | 134 | 130 | 132 | 339,000 | 1,320 |
| 2008-07-09 | 137 | 138 | 135 | 135 | 269,000 | 1,350 |
| 2008-07-08 | 140 | 142 | 135 | 136 | 252,000 | 1,360 |
| 2008-07-07 | 139 | 143 | 136 | 139 | 312,000 | 1,390 |
| 2008-07-04 | 139 | 148 | 139 | 142 | 958,000 | 1,420 |
| 2008-07-03 | 140 | 141 | 134 | 138 | 473,000 | 1,380 |
| 2008-07-02 | 147 | 147 | 142 | 143 | 218,000 | 1,430 |
| 2008-07-01 | 148 | 149 | 144 | 145 | 310,000 | 1,450 |
| 2008-06-30 | 155 | 155 | 148 | 148 | 548,000 | 1,480 |
| 2008-06-27 | 151 | 158 | 150 | 154 | 1,633,000 | 1,540 |
| 2008-06-26 | 153 | 170 | 148 | 159 | 8,292,000 | 1,590 |
| 2008-06-25 | 157 | 159 | 146 | 152 | 1,084,000 | 1,520 |
| 2008-06-24 | 166 | 170 | 154 | 157 | 7,825,000 | 1,570 |
| 2008-06-23 | 140 | 169 | 137 | 165 | 5,306,000 | 1,650 |
| 2008-06-20 | 149 | 149 | 140 | 141 | 330,000 | 1,410 |
| 2008-06-19 | 147 | 152 | 143 | 144 | 805,000 | 1,440 |
| 2008-06-18 | 147 | 147 | 142 | 147 | 257,000 | 1,470 |
| 2008-06-17 | 139 | 148 | 137 | 148 | 589,000 | 1,480 |
| 2008-06-16 | 141 | 141 | 135 | 138 | 98,000 | 1,380 |
| 2008-06-13 | 135 | 141 | 135 | 137 | 164,000 | 1,370 |
| 2008-06-12 | 135 | 143 | 134 | 137 | 287,000 | 1,370 |
| 2008-06-11 | 137 | 140 | 132 | 137 | 290,000 | 1,370 |
| 2008-06-10 | 145 | 145 | 136 | 136 | 225,000 | 1,360 |
| 2008-06-09 | 140 | 146 | 135 | 140 | 356,000 | 1,400 |
| 2008-06-06 | 151 | 153 | 144 | 145 | 518,000 | 1,450 |
| 2008-06-05 | 147 | 156 | 140 | 148 | 1,560,000 | 1,480 |
| 2008-06-04 | 130 | 147 | 129 | 142 | 757,000 | 1,420 |
| 2008-06-03 | 133 | 133 | 128 | 129 | 83,000 | 1,290 |
| 2008-06-02 | 133 | 134 | 129 | 131 | 115,000 | 1,310 |
| 2008-05-30 | 124 | 132 | 123 | 131 | 348,000 | 1,310 |
| 2008-05-29 | 127 | 129 | 125 | 126 | 108,000 | 1,260 |
| 2008-05-28 | 132 | 132 | 126 | 128 | 116,000 | 1,280 |
| 2008-05-27 | 129 | 132 | 129 | 129 | 133,000 | 1,290 |
| 2008-05-26 | 134 | 136 | 130 | 130 | 245,000 | 1,300 |
| 2008-05-23 | 138 | 138 | 133 | 136 | 201,000 | 1,360 |
| 2008-05-22 | 136 | 138 | 133 | 136 | 157,000 | 1,360 |
| 2008-05-21 | 138 | 140 | 138 | 138 | 205,000 | 1,380 |
| 2008-05-20 | 142 | 142 | 139 | 140 | 96,000 | 1,400 |
| 2008-05-19 | 140 | 142 | 137 | 142 | 132,000 | 1,420 |
| 2008-05-16 | 138 | 144 | 138 | 139 | 299,000 | 1,390 |
| 2008-05-15 | 140 | 142 | 138 | 138 | 251,000 | 1,380 |
| 2008-05-14 | 139 | 142 | 134 | 140 | 374,000 | 1,400 |
| 2008-05-13 | 138 | 138 | 136 | 138 | 105,000 | 1,380 |
| 2008-05-12 | 136 | 140 | 132 | 138 | 308,000 | 1,380 |
| 2008-05-09 | 135 | 148 | 135 | 138 | 1,203,000 | 1,380 |
| 2008-05-08 | 136 | 137 | 134 | 136 | 188,000 | 1,360 |
| 2008-05-07 | 141 | 141 | 136 | 138 | 255,000 | 1,380 |
| 2008-05-02 | 143 | 143 | 139 | 139 | 106,000 | 1,390 |
| 2008-05-01 | 143 | 144 | 140 | 140 | 216,000 | 1,400 |
| 2008-04-30 | 141 | 142 | 138 | 140 | 268,000 | 1,400 |
| 2008-04-28 | 137 | 143 | 137 | 141 | 392,000 | 1,410 |
| 2008-04-25 | 148 | 152 | 141 | 141 | 1,327,000 | 1,410 |
| 2008-04-24 | 139 | 141 | 137 | 138 | 174,000 | 1,380 |
| 2008-04-23 | 143 | 144 | 137 | 139 | 446,000 | 1,390 |
| 2008-04-22 | 142 | 142 | 135 | 138 | 541,000 | 1,380 |
| 2008-04-21 | 154 | 154 | 140 | 142 | 681,000 | 1,420 |
| 2008-04-18 | 152 | 162 | 148 | 149 | 1,995,000 | 1,490 |
| 2008-04-17 | 163 | 165 | 147 | 147 | 1,536,000 | 1,470 |
| 2008-04-16 | 165 | 169 | 158 | 160 | 4,130,000 | 1,600 |
| 2008-04-15 | 164 | 171 | 154 | 166 | 8,599,000 | 1,660 |
| 2008-04-14 | 140 | 158 | 139 | 151 | 6,802,000 | 1,510 |
| 2008-04-11 | 136 | 166 | 134 | 135 | 13,380,000 | 1,350 |
| 2008-04-10 | 148 | 153 | 131 | 132 | 3,264,000 | 1,320 |
| 2008-04-09 | 138 | 176 | 137 | 158 | 19,040,000 | 1,580 |
| 2008-04-08 | 102 | 130 | 102 | 129 | 8,048,000 | 1,290 |
| 2008-04-07 | 100 | 101 | 100 | 101 | 42,000 | 1,010 |
| 2008-04-04 | 101 | 102 | 100 | 100 | 35,000 | 1,000 |
| 2008-04-03 | 102 | 102 | 99 | 101 | 62,000 | 1,010 |
| 2008-04-02 | 101 | 102 | 100 | 100 | 51,000 | 1,000 |
| 2008-04-01 | 100 | 100 | 99 | 99 | 32,000 | 990 |
| 2008-03-31 | 101 | 102 | 100 | 100 | 38,000 | 1,000 |
| 2008-03-28 | 103 | 103 | 102 | 102 | 26,000 | 1,020 |
| 2008-03-27 | 100 | 104 | 100 | 102 | 46,000 | 1,020 |
| 2008-03-26 | 101 | 103 | 100 | 102 | 79,000 | 1,020 |
| 2008-03-25 | 103 | 103 | 100 | 100 | 70,000 | 1,000 |
| 2008-03-24 | 99 | 100 | 98 | 99 | 49,000 | 990 |
| 2008-03-21 | 100 | 101 | 98 | 99 | 160,000 | 990 |
| 2008-03-19 | 98 | 99 | 94 | 98 | 145,000 | 980 |
| 2008-03-18 | 90 | 94 | 90 | 94 | 70,000 | 940 |
| 2008-03-17 | 93 | 94 | 88 | 91 | 131,000 | 910 |
| 2008-03-14 | 95 | 102 | 91 | 94 | 248,000 | 940 |
| 2008-03-13 | 101 | 101 | 97 | 97 | 69,000 | 970 |
| 2008-03-12 | 100 | 103 | 98 | 98 | 45,000 | 980 |
| 2008-03-11 | 93 | 97 | 93 | 97 | 69,000 | 970 |
| 2008-03-10 | 98 | 98 | 91 | 94 | 205,000 | 940 |
| 2008-03-07 | 105 | 105 | 99 | 99 | 78,000 | 990 |
| 2008-03-06 | 106 | 108 | 101 | 103 | 171,000 | 1,030 |
| 2008-03-05 | 98 | 106 | 98 | 105 | 193,000 | 1,050 |
| 2008-03-04 | 94 | 98 | 94 | 98 | 80,000 | 980 |
| 2008-03-03 | 97 | 98 | 94 | 96 | 81,000 | 960 |
| 2008-02-29 | 101 | 102 | 101 | 101 | 37,000 | 1,010 |
| 2008-02-28 | 103 | 105 | 103 | 104 | 42,000 | 1,040 |
| 2008-02-27 | 103 | 104 | 102 | 104 | 97,000 | 1,040 |
| 2008-02-26 | 105 | 106 | 100 | 101 | 131,000 | 1,010 |
| 2008-02-25 | 101 | 106 | 101 | 103 | 169,000 | 1,030 |
| 2008-02-22 | 97 | 98 | 96 | 97 | 145,000 | 970 |
| 2008-02-21 | 95 | 97 | 95 | 97 | 131,000 | 970 |
| 2008-02-20 | 96 | 97 | 95 | 95 | 78,000 | 950 |
| 2008-02-19 | 97 | 98 | 96 | 96 | 80,000 | 960 |
| 2008-02-18 | 97 | 98 | 96 | 96 | 74,000 | 960 |
| 2008-02-15 | 96 | 98 | 96 | 96 | 76,000 | 960 |
| 2008-02-14 | 94 | 98 | 94 | 97 | 90,000 | 970 |
| 2008-02-13 | 96 | 97 | 93 | 93 | 65,000 | 930 |
| 2008-02-12 | 97 | 97 | 96 | 96 | 37,000 | 960 |
| 2008-02-08 | 95 | 99 | 95 | 98 | 113,000 | 980 |
| 2008-02-07 | 101 | 101 | 98 | 99 | 134,000 | 990 |
| 2008-02-06 | 101 | 104 | 100 | 101 | 204,000 | 1,010 |
| 2008-02-05 | 106 | 107 | 105 | 106 | 92,000 | 1,060 |
| 2008-02-04 | 105 | 109 | 105 | 107 | 90,000 | 1,070 |
| 2008-02-01 | 109 | 109 | 105 | 105 | 157,000 | 1,050 |
| 2008-01-31 | 107 | 108 | 103 | 106 | 349,000 | 1,060 |
| 2008-01-30 | 107 | 112 | 104 | 108 | 725,000 | 1,080 |
| 2008-01-29 | 99 | 102 | 98 | 102 | 375,000 | 1,020 |
| 2008-01-28 | 94 | 99 | 94 | 98 | 491,000 | 980 |
| 2008-01-25 | 88 | 108 | 87 | 99 | 1,465,000 | 990 |
| 2008-01-24 | 83 | 84 | 82 | 84 | 87,000 | 840 |
| 2008-01-23 | 83 | 83 | 79 | 79 | 138,000 | 790 |
| 2008-01-22 | 79 | 84 | 77 | 79 | 157,000 | 790 |
| 2008-01-21 | 83 | 83 | 80 | 80 | 120,000 | 800 |
| 2008-01-18 | 76 | 84 | 76 | 84 | 179,000 | 840 |
| 2008-01-17 | 79 | 82 | 78 | 82 | 176,000 | 820 |
| 2008-01-16 | 83 | 83 | 74 | 81 | 350,000 | 810 |
| 2008-01-15 | 91 | 91 | 83 | 87 | 229,000 | 870 |
| 2008-01-11 | 94 | 95 | 90 | 90 | 164,000 | 900 |
| 2008-01-10 | 97 | 97 | 93 | 95 | 111,000 | 950 |
| 2008-01-09 | 95 | 97 | 93 | 97 | 221,000 | 970 |
| 2008-01-08 | 100 | 104 | 98 | 99 | 176,000 | 990 |
| 2008-01-07 | 104 | 105 | 100 | 101 | 110,000 | 1,010 |
| 2008-01-04 | 105 | 107 | 102 | 104 | 83,000 | 1,040 |
分割・併合履歴 ： [2013-09-26]1株→0.1株