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
2008-12-3010210410110383,0001,030
2008-12-2910310399103223,0001,030
2008-12-26104112100104784,0001,040
2008-12-2510010597991,244,000990
2008-12-2492119921114,501,0001,110
2008-12-2284918391114,000910
2008-12-198686848463,000840
2008-12-188989868638,000860
2008-12-178888868836,000880
2008-12-168487848773,000870
2008-12-158888858556,000850
2008-12-1287878585148,000850
2008-12-118385838563,000850
2008-12-108285818591,000850
2008-12-098989838479,000840
2008-12-088391828569,000850
2008-12-058385828473,000840
2008-12-048889838767,000870
2008-12-039091889057,000900
2008-12-029393909218,000920
2008-12-019495929322,000930
2008-11-289193919317,000930
2008-11-279696939344,000930
2008-11-269595939520,000950
2008-11-259999959730,000970
2008-11-219195909541,000950
2008-11-209999939329,000930
2008-11-1999100989834,000980
2008-11-189898979824,000980
2008-11-1798100969824,000980
2008-11-14101102969630,000960
2008-11-139396939625,000960
2008-11-129799969722,000970
2008-11-111011029910052,0001,000
2008-11-1010310510110442,0001,040
2008-11-079710594102111,0001,020
2008-11-0699101989979,000990
2008-11-05101105101105103,0001,050
2008-11-0495999499100,000990
2008-10-3197979094106,000940
2008-10-3085948394194,000940
2008-10-2987888385111,000850
2008-10-2881837683168,000830
2008-10-2790938689104,000890
2008-10-249696909144,000910
2008-10-2394959094111,000940
2008-10-229697959649,000960
2008-10-2199100969999,000990
2008-10-209295919554,000950
2008-10-1792938693153,000930
2008-10-1686888484128,000840
2008-10-1592999299129,000990
2008-10-1410310391100139,0001,000
2008-10-1073807178150,000780
2008-10-0970837077151,000770
2008-10-0877807072172,000720
2008-10-0769856682372,000820
2008-10-0691937482202,000820
2008-10-0397989294108,000940
2008-10-0210710810010254,0001,020
2008-10-0110510810510764,0001,070
2008-09-30102108101106146,0001,060
2008-09-2911011311011265,0001,120
2008-09-2611311311011065,0001,100
2008-09-2511611611311451,0001,140
2008-09-2410911510811539,0001,150
2008-09-2211511611211241,0001,120
2008-09-19109112109112102,0001,120
2008-09-18103109103107156,0001,070
2008-09-17108109106108104,0001,080
2008-09-16102105101103153,0001,030
2008-09-1211311411111269,0001,120
2008-09-1111211511111192,0001,110
2008-09-10107115105113162,0001,130
2008-09-09114115110111104,0001,110
2008-09-08113118113118121,0001,180
2008-09-05110110104110241,0001,100
2008-09-04120121116116122,0001,160
2008-09-03123124120120135,0001,200
2008-09-02126127123123113,0001,230
2008-09-0112712712612638,0001,260
2008-08-29127128125127132,0001,270
2008-08-2812812912612786,0001,270
2008-08-2712712812612850,0001,280
2008-08-2612712812612851,0001,280
2008-08-2512912912712983,0001,290
2008-08-22127128125126109,0001,260
2008-08-2113013012712888,0001,280
2008-08-2012813012612895,0001,280
2008-08-19130130127127118,0001,270
2008-08-1812813212813176,0001,310
2008-08-1512612912512882,0001,280
2008-08-1412712912612698,0001,260
2008-08-13129131128130164,0001,300
2008-08-12134136130131198,0001,310
2008-08-1113613713513689,0001,360
2008-08-08137137133134161,0001,340
2008-08-07140140136136167,0001,360
2008-08-06137142135139566,0001,390
2008-08-051341431341372,071,0001,370
2008-08-04135136130130374,0001,300
2008-08-01142142136136518,0001,360
2008-07-31147148141144449,0001,440
2008-07-30154154146148833,0001,480
2008-07-29151153150152241,0001,520
2008-07-28155156151154936,0001,540
2008-07-251461551451521,111,0001,520
2008-07-241511571481493,007,0001,490
2008-07-23140145138145935,0001,450
2008-07-22140140136140503,0001,400
2008-07-181421431361392,811,0001,390
2008-07-171291441291397,181,0001,390
2008-07-16125125120125253,0001,250
2008-07-15129130125125209,0001,250
2008-07-14126134126131342,0001,310
2008-07-11132132126127343,0001,270
2008-07-10131134130132339,0001,320
2008-07-09137138135135269,0001,350
2008-07-08140142135136252,0001,360
2008-07-07139143136139312,0001,390
2008-07-04139148139142958,0001,420
2008-07-03140141134138473,0001,380
2008-07-02147147142143218,0001,430
2008-07-01148149144145310,0001,450
2008-06-30155155148148548,0001,480
2008-06-271511581501541,633,0001,540
2008-06-261531701481598,292,0001,590
2008-06-251571591461521,084,0001,520
2008-06-241661701541577,825,0001,570
2008-06-231401691371655,306,0001,650
2008-06-20149149140141330,0001,410
2008-06-19147152143144805,0001,440
2008-06-18147147142147257,0001,470
2008-06-17139148137148589,0001,480
2008-06-1614114113513898,0001,380
2008-06-13135141135137164,0001,370
2008-06-12135143134137287,0001,370
2008-06-11137140132137290,0001,370
2008-06-10145145136136225,0001,360
2008-06-09140146135140356,0001,400
2008-06-06151153144145518,0001,450
2008-06-051471561401481,560,0001,480
2008-06-04130147129142757,0001,420
2008-06-0313313312812983,0001,290
2008-06-02133134129131115,0001,310
2008-05-30124132123131348,0001,310
2008-05-29127129125126108,0001,260
2008-05-28132132126128116,0001,280
2008-05-27129132129129133,0001,290
2008-05-26134136130130245,0001,300
2008-05-23138138133136201,0001,360
2008-05-22136138133136157,0001,360
2008-05-21138140138138205,0001,380
2008-05-2014214213914096,0001,400
2008-05-19140142137142132,0001,420
2008-05-16138144138139299,0001,390
2008-05-15140142138138251,0001,380
2008-05-14139142134140374,0001,400
2008-05-13138138136138105,0001,380
2008-05-12136140132138308,0001,380
2008-05-091351481351381,203,0001,380
2008-05-08136137134136188,0001,360
2008-05-07141141136138255,0001,380
2008-05-02143143139139106,0001,390
2008-05-01143144140140216,0001,400
2008-04-30141142138140268,0001,400
2008-04-28137143137141392,0001,410
2008-04-251481521411411,327,0001,410
2008-04-24139141137138174,0001,380
2008-04-23143144137139446,0001,390
2008-04-22142142135138541,0001,380
2008-04-21154154140142681,0001,420
2008-04-181521621481491,995,0001,490
2008-04-171631651471471,536,0001,470
2008-04-161651691581604,130,0001,600
2008-04-151641711541668,599,0001,660
2008-04-141401581391516,802,0001,510
2008-04-1113616613413513,380,0001,350
2008-04-101481531311323,264,0001,320
2008-04-0913817613715819,040,0001,580
2008-04-081021301021298,048,0001,290
2008-04-0710010110010142,0001,010
2008-04-0410110210010035,0001,000
2008-04-031021029910162,0001,010
2008-04-0210110210010051,0001,000
2008-04-01100100999932,000990
2008-03-3110110210010038,0001,000
2008-03-2810310310210226,0001,020
2008-03-2710010410010246,0001,020
2008-03-2610110310010279,0001,020
2008-03-2510310310010070,0001,000
2008-03-2499100989949,000990
2008-03-211001019899160,000990
2008-03-1998999498145,000980
2008-03-189094909470,000940
2008-03-1793948891131,000910
2008-03-14951029194248,000940
2008-03-13101101979769,000970
2008-03-12100103989845,000980
2008-03-119397939769,000970
2008-03-1098989194205,000940
2008-03-07105105999978,000990
2008-03-06106108101103171,0001,030
2008-03-059810698105193,0001,050
2008-03-049498949880,000980
2008-03-039798949681,000960
2008-02-2910110210110137,0001,010
2008-02-2810310510310442,0001,040
2008-02-2710310410210497,0001,040
2008-02-26105106100101131,0001,010
2008-02-25101106101103169,0001,030
2008-02-2297989697145,000970
2008-02-2195979597131,000970
2008-02-209697959578,000950
2008-02-199798969680,000960
2008-02-189798969674,000960
2008-02-159698969676,000960
2008-02-149498949790,000970
2008-02-139697939365,000930
2008-02-129797969637,000960
2008-02-0895999598113,000980
2008-02-071011019899134,000990
2008-02-06101104100101204,0001,010
2008-02-0510610710510692,0001,060
2008-02-0410510910510790,0001,070
2008-02-01109109105105157,0001,050
2008-01-31107108103106349,0001,060
2008-01-30107112104108725,0001,080
2008-01-299910298102375,0001,020
2008-01-2894999498491,000980
2008-01-258810887991,465,000990
2008-01-248384828487,000840
2008-01-2383837979138,000790
2008-01-2279847779157,000790
2008-01-2183838080120,000800
2008-01-1876847684179,000840
2008-01-1779827882176,000820
2008-01-1683837481350,000810
2008-01-1591918387229,000870
2008-01-1194959090164,000900
2008-01-1097979395111,000950
2008-01-0995979397221,000970
2008-01-081001049899176,000990
2008-01-07104105100101110,0001,010
2008-01-0410510710210483,0001,040

分割・併合履歴 : [2013-09-26]1株→0.1株