5974 中国工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 91 | 91 | 87 | 90 | 62,000 | 900 |
| 2009-12-29 | 89 | 91 | 87 | 88 | 111,000 | 880 |
| 2009-12-28 | 85 | 88 | 85 | 87 | 85,000 | 870 |
| 2009-12-25 | 85 | 88 | 83 | 84 | 193,000 | 840 |
| 2009-12-24 | 83 | 84 | 82 | 82 | 95,000 | 820 |
| 2009-12-22 | 83 | 84 | 82 | 82 | 59,000 | 820 |
| 2009-12-21 | 85 | 86 | 81 | 83 | 74,000 | 830 |
| 2009-12-18 | 84 | 85 | 83 | 83 | 27,000 | 830 |
| 2009-12-17 | 84 | 86 | 84 | 84 | 103,000 | 840 |
| 2009-12-16 | 83 | 85 | 83 | 85 | 32,000 | 850 |
| 2009-12-15 | 83 | 85 | 83 | 84 | 18,000 | 840 |
| 2009-12-14 | 86 | 86 | 84 | 84 | 26,000 | 840 |
| 2009-12-11 | 82 | 88 | 82 | 84 | 227,000 | 840 |
| 2009-12-10 | 82 | 83 | 80 | 80 | 49,000 | 800 |
| 2009-12-09 | 85 | 86 | 82 | 84 | 42,000 | 840 |
| 2009-12-08 | 87 | 87 | 85 | 85 | 14,000 | 850 |
| 2009-12-07 | 88 | 88 | 85 | 86 | 58,000 | 860 |
| 2009-12-04 | 86 | 88 | 86 | 87 | 44,000 | 870 |
| 2009-12-03 | 85 | 87 | 84 | 85 | 38,000 | 850 |
| 2009-12-02 | 82 | 86 | 82 | 85 | 73,000 | 850 |
| 2009-12-01 | 81 | 83 | 81 | 83 | 39,000 | 830 |
| 2009-11-30 | 77 | 81 | 77 | 80 | 41,000 | 800 |
| 2009-11-27 | 79 | 79 | 77 | 77 | 67,000 | 770 |
| 2009-11-26 | 81 | 84 | 79 | 81 | 73,000 | 810 |
| 2009-11-25 | 82 | 82 | 79 | 81 | 55,000 | 810 |
| 2009-11-24 | 82 | 82 | 80 | 80 | 18,000 | 800 |
| 2009-11-20 | 81 | 84 | 78 | 81 | 83,000 | 810 |
| 2009-11-19 | 85 | 85 | 81 | 82 | 77,000 | 820 |
| 2009-11-18 | 89 | 91 | 86 | 86 | 48,000 | 860 |
| 2009-11-17 | 92 | 92 | 89 | 91 | 37,000 | 910 |
| 2009-11-16 | 90 | 92 | 90 | 92 | 23,000 | 920 |
| 2009-11-13 | 93 | 93 | 90 | 91 | 21,000 | 910 |
| 2009-11-12 | 93 | 93 | 92 | 92 | 14,000 | 920 |
| 2009-11-11 | 94 | 94 | 92 | 93 | 40,000 | 930 |
| 2009-11-10 | 95 | 96 | 92 | 94 | 36,000 | 940 |
| 2009-11-09 | 95 | 95 | 92 | 94 | 11,000 | 940 |
| 2009-11-06 | 96 | 96 | 94 | 94 | 15,000 | 940 |
| 2009-11-05 | 97 | 97 | 95 | 97 | 19,000 | 970 |
| 2009-11-04 | 96 | 97 | 95 | 97 | 12,000 | 970 |
| 2009-11-02 | 95 | 96 | 93 | 96 | 24,000 | 960 |
| 2009-10-30 | 99 | 99 | 97 | 97 | 62,000 | 970 |
| 2009-10-29 | 92 | 98 | 91 | 98 | 113,000 | 980 |
| 2009-10-28 | 99 | 99 | 95 | 95 | 76,000 | 950 |
| 2009-10-27 | 100 | 100 | 98 | 100 | 48,000 | 1,000 |
| 2009-10-26 | 98 | 100 | 97 | 97 | 37,000 | 970 |
| 2009-10-23 | 99 | 100 | 98 | 98 | 69,000 | 980 |
| 2009-10-22 | 95 | 99 | 94 | 98 | 108,000 | 980 |
| 2009-10-21 | 96 | 96 | 95 | 95 | 121,000 | 950 |
| 2009-10-20 | 96 | 98 | 94 | 98 | 108,000 | 980 |
| 2009-10-19 | 90 | 97 | 89 | 97 | 122,000 | 970 |
| 2009-10-16 | 91 | 92 | 90 | 91 | 49,000 | 910 |
| 2009-10-15 | 93 | 93 | 91 | 92 | 45,000 | 920 |
| 2009-10-14 | 92 | 92 | 90 | 91 | 34,000 | 910 |
| 2009-10-13 | 93 | 93 | 91 | 92 | 15,000 | 920 |
| 2009-10-09 | 91 | 92 | 90 | 91 | 30,000 | 910 |
| 2009-10-08 | 89 | 91 | 89 | 91 | 111,000 | 910 |
| 2009-10-07 | 84 | 88 | 84 | 88 | 59,000 | 880 |
| 2009-10-06 | 83 | 84 | 82 | 84 | 87,000 | 840 |
| 2009-10-05 | 85 | 86 | 82 | 83 | 133,000 | 830 |
| 2009-10-02 | 87 | 87 | 85 | 87 | 157,000 | 870 |
| 2009-10-01 | 91 | 102 | 88 | 90 | 1,162,000 | 900 |
| 2009-09-30 | 93 | 93 | 89 | 89 | 190,000 | 890 |
| 2009-09-29 | 97 | 97 | 93 | 94 | 110,000 | 940 |
| 2009-09-28 | 100 | 100 | 96 | 97 | 43,000 | 970 |
| 2009-09-25 | 105 | 105 | 100 | 100 | 53,000 | 1,000 |
| 2009-09-24 | 104 | 104 | 101 | 103 | 56,000 | 1,030 |
| 2009-09-18 | 102 | 103 | 101 | 102 | 86,000 | 1,020 |
| 2009-09-17 | 108 | 108 | 103 | 104 | 70,000 | 1,040 |
| 2009-09-16 | 110 | 111 | 109 | 109 | 35,000 | 1,090 |
| 2009-09-15 | 115 | 115 | 112 | 112 | 9,000 | 1,120 |
| 2009-09-14 | 114 | 114 | 112 | 113 | 39,000 | 1,130 |
| 2009-09-11 | 115 | 115 | 113 | 113 | 34,000 | 1,130 |
| 2009-09-10 | 112 | 113 | 110 | 113 | 30,000 | 1,130 |
| 2009-09-09 | 112 | 113 | 111 | 111 | 15,000 | 1,110 |
| 2009-09-08 | 113 | 113 | 112 | 113 | 11,000 | 1,130 |
| 2009-09-07 | 113 | 113 | 113 | 113 | 10,000 | 1,130 |
| 2009-09-04 | 114 | 116 | 113 | 113 | 39,000 | 1,130 |
| 2009-09-03 | 116 | 116 | 113 | 114 | 59,000 | 1,140 |
| 2009-09-02 | 115 | 116 | 114 | 116 | 31,000 | 1,160 |
| 2009-09-01 | 118 | 118 | 117 | 118 | 14,000 | 1,180 |
| 2009-08-31 | 118 | 119 | 116 | 119 | 68,000 | 1,190 |
| 2009-08-28 | 116 | 118 | 116 | 118 | 110,000 | 1,180 |
| 2009-08-27 | 119 | 119 | 116 | 116 | 39,000 | 1,160 |
| 2009-08-26 | 119 | 120 | 117 | 120 | 60,000 | 1,200 |
| 2009-08-25 | 116 | 118 | 116 | 117 | 109,000 | 1,170 |
| 2009-08-24 | 113 | 116 | 113 | 116 | 68,000 | 1,160 |
| 2009-08-21 | 114 | 114 | 112 | 112 | 36,000 | 1,120 |
| 2009-08-20 | 114 | 116 | 113 | 114 | 36,000 | 1,140 |
| 2009-08-19 | 114 | 116 | 113 | 114 | 57,000 | 1,140 |
| 2009-08-18 | 111 | 113 | 111 | 112 | 60,000 | 1,120 |
| 2009-08-17 | 113 | 115 | 112 | 113 | 74,000 | 1,130 |
| 2009-08-14 | 115 | 116 | 114 | 115 | 84,000 | 1,150 |
| 2009-08-13 | 117 | 117 | 113 | 115 | 113,000 | 1,150 |
| 2009-08-12 | 118 | 118 | 114 | 114 | 123,000 | 1,140 |
| 2009-08-11 | 120 | 121 | 118 | 118 | 41,000 | 1,180 |
| 2009-08-10 | 116 | 120 | 116 | 120 | 136,000 | 1,200 |
| 2009-08-07 | 120 | 122 | 113 | 118 | 307,000 | 1,180 |
| 2009-08-06 | 119 | 121 | 118 | 120 | 124,000 | 1,200 |
| 2009-08-05 | 115 | 121 | 115 | 119 | 111,000 | 1,190 |
| 2009-08-04 | 113 | 117 | 112 | 115 | 178,000 | 1,150 |
| 2009-08-03 | 113 | 114 | 112 | 114 | 65,000 | 1,140 |
| 2009-07-31 | 114 | 114 | 111 | 112 | 49,000 | 1,120 |
| 2009-07-30 | 111 | 113 | 110 | 113 | 66,000 | 1,130 |
| 2009-07-29 | 110 | 113 | 110 | 112 | 28,000 | 1,120 |
| 2009-07-28 | 114 | 114 | 112 | 113 | 13,000 | 1,130 |
| 2009-07-27 | 114 | 114 | 113 | 114 | 67,000 | 1,140 |
| 2009-07-24 | 112 | 112 | 110 | 110 | 57,000 | 1,100 |
| 2009-07-23 | 111 | 111 | 109 | 109 | 75,000 | 1,090 |
| 2009-07-22 | 110 | 111 | 105 | 111 | 145,000 | 1,110 |
| 2009-07-21 | 108 | 109 | 106 | 108 | 89,000 | 1,080 |
| 2009-07-17 | 106 | 108 | 105 | 105 | 22,000 | 1,050 |
| 2009-07-16 | 109 | 110 | 106 | 106 | 95,000 | 1,060 |
| 2009-07-15 | 107 | 109 | 105 | 105 | 33,000 | 1,050 |
| 2009-07-14 | 102 | 108 | 101 | 107 | 165,000 | 1,070 |
| 2009-07-13 | 108 | 108 | 98 | 101 | 312,000 | 1,010 |
| 2009-07-10 | 111 | 112 | 109 | 109 | 161,000 | 1,090 |
| 2009-07-09 | 117 | 118 | 109 | 111 | 272,000 | 1,110 |
| 2009-07-08 | 125 | 125 | 118 | 119 | 274,000 | 1,190 |
| 2009-07-07 | 126 | 128 | 125 | 125 | 205,000 | 1,250 |
| 2009-07-06 | 130 | 131 | 125 | 127 | 265,000 | 1,270 |
| 2009-07-03 | 126 | 128 | 125 | 126 | 281,000 | 1,260 |
| 2009-07-02 | 129 | 140 | 126 | 130 | 3,016,000 | 1,300 |
| 2009-07-01 | 123 | 125 | 123 | 124 | 94,000 | 1,240 |
| 2009-06-30 | 124 | 125 | 121 | 124 | 92,000 | 1,240 |
| 2009-06-29 | 124 | 125 | 123 | 124 | 59,000 | 1,240 |
| 2009-06-26 | 124 | 126 | 122 | 124 | 158,000 | 1,240 |
| 2009-06-25 | 121 | 125 | 120 | 124 | 320,000 | 1,240 |
| 2009-06-24 | 121 | 138 | 119 | 120 | 3,057,000 | 1,200 |
| 2009-06-23 | 123 | 125 | 121 | 124 | 165,000 | 1,240 |
| 2009-06-22 | 122 | 124 | 122 | 123 | 105,000 | 1,230 |
| 2009-06-19 | 128 | 128 | 122 | 122 | 288,000 | 1,220 |
| 2009-06-18 | 124 | 129 | 122 | 126 | 501,000 | 1,260 |
| 2009-06-17 | 120 | 124 | 119 | 123 | 139,000 | 1,230 |
| 2009-06-16 | 123 | 125 | 120 | 121 | 300,000 | 1,210 |
| 2009-06-15 | 126 | 126 | 123 | 125 | 125,000 | 1,250 |
| 2009-06-12 | 125 | 126 | 124 | 125 | 331,000 | 1,250 |
| 2009-06-11 | 133 | 133 | 123 | 123 | 788,000 | 1,230 |
| 2009-06-10 | 139 | 145 | 128 | 132 | 2,496,000 | 1,320 |
| 2009-06-09 | 124 | 130 | 124 | 129 | 382,000 | 1,290 |
| 2009-06-08 | 125 | 125 | 123 | 123 | 113,000 | 1,230 |
| 2009-06-05 | 125 | 127 | 123 | 125 | 309,000 | 1,250 |
| 2009-06-04 | 120 | 130 | 120 | 124 | 705,000 | 1,240 |
| 2009-06-03 | 123 | 123 | 120 | 120 | 296,000 | 1,200 |
| 2009-06-02 | 123 | 123 | 121 | 122 | 327,000 | 1,220 |
| 2009-06-01 | 123 | 123 | 120 | 123 | 465,000 | 1,230 |
| 2009-05-29 | 121 | 124 | 118 | 123 | 1,798,000 | 1,230 |
| 2009-05-28 | 134 | 138 | 122 | 124 | 9,590,000 | 1,240 |
| 2009-05-27 | 112 | 128 | 112 | 124 | 8,601,000 | 1,240 |
| 2009-05-26 | 108 | 110 | 105 | 107 | 515,000 | 1,070 |
| 2009-05-25 | 105 | 105 | 100 | 101 | 246,000 | 1,010 |
| 2009-05-22 | 98 | 111 | 98 | 103 | 942,000 | 1,030 |
| 2009-05-21 | 98 | 99 | 96 | 99 | 27,000 | 990 |
| 2009-05-20 | 97 | 99 | 97 | 97 | 51,000 | 970 |
| 2009-05-19 | 99 | 99 | 97 | 98 | 24,000 | 980 |
| 2009-05-18 | 97 | 97 | 96 | 97 | 20,000 | 970 |
| 2009-05-15 | 97 | 100 | 96 | 97 | 58,000 | 970 |
| 2009-05-14 | 98 | 99 | 96 | 96 | 28,000 | 960 |
| 2009-05-13 | 97 | 102 | 97 | 100 | 97,000 | 1,000 |
| 2009-05-12 | 97 | 100 | 97 | 97 | 24,000 | 970 |
| 2009-05-11 | 98 | 100 | 98 | 100 | 64,000 | 1,000 |
| 2009-05-08 | 95 | 98 | 95 | 98 | 15,000 | 980 |
| 2009-05-07 | 97 | 98 | 96 | 98 | 79,000 | 980 |
| 2009-05-01 | 88 | 98 | 88 | 98 | 80,000 | 980 |
| 2009-04-30 | 86 | 91 | 86 | 91 | 76,000 | 910 |
| 2009-04-28 | 87 | 89 | 86 | 87 | 28,000 | 870 |
| 2009-04-27 | 91 | 91 | 89 | 89 | 21,000 | 890 |
| 2009-04-24 | 93 | 93 | 90 | 90 | 27,000 | 900 |
| 2009-04-23 | 91 | 92 | 90 | 92 | 46,000 | 920 |
| 2009-04-22 | 94 | 94 | 91 | 91 | 35,000 | 910 |
| 2009-04-21 | 93 | 94 | 93 | 94 | 36,000 | 940 |
| 2009-04-20 | 98 | 99 | 94 | 95 | 75,000 | 950 |
| 2009-04-17 | 100 | 100 | 98 | 98 | 36,000 | 980 |
| 2009-04-16 | 98 | 99 | 98 | 98 | 35,000 | 980 |
| 2009-04-15 | 100 | 101 | 97 | 97 | 69,000 | 970 |
| 2009-04-14 | 103 | 104 | 95 | 103 | 212,000 | 1,030 |
| 2009-04-13 | 95 | 101 | 93 | 101 | 183,000 | 1,010 |
| 2009-04-10 | 95 | 96 | 93 | 94 | 60,000 | 940 |
| 2009-04-09 | 94 | 96 | 92 | 96 | 44,000 | 960 |
| 2009-04-08 | 93 | 94 | 92 | 92 | 39,000 | 920 |
| 2009-04-07 | 92 | 98 | 91 | 95 | 159,000 | 950 |
| 2009-04-06 | 87 | 93 | 87 | 92 | 89,000 | 920 |
| 2009-04-03 | 90 | 90 | 87 | 87 | 52,000 | 870 |
| 2009-04-02 | 84 | 87 | 84 | 87 | 36,000 | 870 |
| 2009-04-01 | 83 | 83 | 83 | 83 | 11,000 | 830 |
| 2009-03-31 | 82 | 83 | 80 | 82 | 32,000 | 820 |
| 2009-03-30 | 86 | 87 | 80 | 82 | 75,000 | 820 |
| 2009-03-27 | 90 | 90 | 88 | 88 | 42,000 | 880 |
| 2009-03-26 | 89 | 90 | 87 | 90 | 52,000 | 900 |
| 2009-03-25 | 90 | 90 | 88 | 89 | 43,000 | 890 |
| 2009-03-24 | 89 | 89 | 86 | 87 | 39,000 | 870 |
| 2009-03-23 | 85 | 86 | 84 | 86 | 42,000 | 860 |
| 2009-03-19 | 84 | 84 | 82 | 83 | 9,000 | 830 |
| 2009-03-18 | 83 | 83 | 82 | 82 | 22,000 | 820 |
| 2009-03-17 | 82 | 83 | 80 | 82 | 48,000 | 820 |
| 2009-03-16 | 79 | 81 | 78 | 81 | 28,000 | 810 |
| 2009-03-13 | 77 | 78 | 76 | 78 | 84,000 | 780 |
| 2009-03-12 | 76 | 78 | 75 | 78 | 39,000 | 780 |
| 2009-03-11 | 77 | 78 | 76 | 76 | 13,000 | 760 |
| 2009-03-10 | 75 | 77 | 75 | 76 | 15,000 | 760 |
| 2009-03-09 | 75 | 79 | 75 | 77 | 21,000 | 770 |
| 2009-03-06 | 77 | 77 | 75 | 76 | 52,000 | 760 |
| 2009-03-05 | 81 | 82 | 76 | 77 | 89,000 | 770 |
| 2009-03-04 | 75 | 78 | 75 | 78 | 26,000 | 780 |
| 2009-03-03 | 76 | 78 | 76 | 77 | 18,000 | 770 |
| 2009-03-02 | 78 | 78 | 76 | 77 | 28,000 | 770 |
| 2009-02-27 | 80 | 80 | 78 | 79 | 11,000 | 790 |
| 2009-02-26 | 80 | 80 | 78 | 79 | 20,000 | 790 |
| 2009-02-25 | 81 | 81 | 78 | 79 | 46,000 | 790 |
| 2009-02-24 | 77 | 77 | 75 | 76 | 32,000 | 760 |
| 2009-02-23 | 78 | 78 | 76 | 78 | 49,000 | 780 |
| 2009-02-20 | 84 | 84 | 80 | 80 | 57,000 | 800 |
| 2009-02-19 | 84 | 84 | 84 | 84 | 13,000 | 840 |
| 2009-02-18 | 83 | 84 | 83 | 83 | 12,000 | 830 |
| 2009-02-17 | 84 | 85 | 83 | 83 | 23,000 | 830 |
| 2009-02-16 | 87 | 87 | 84 | 85 | 52,000 | 850 |
| 2009-02-13 | 88 | 88 | 85 | 87 | 23,000 | 870 |
| 2009-02-12 | 86 | 88 | 85 | 87 | 60,000 | 870 |
| 2009-02-10 | 90 | 90 | 86 | 88 | 46,000 | 880 |
| 2009-02-09 | 90 | 91 | 88 | 88 | 104,000 | 880 |
| 2009-02-06 | 90 | 90 | 90 | 90 | 41,000 | 900 |
| 2009-02-05 | 88 | 90 | 88 | 90 | 66,000 | 900 |
| 2009-02-04 | 89 | 89 | 87 | 89 | 39,000 | 890 |
| 2009-02-03 | 87 | 89 | 87 | 88 | 26,000 | 880 |
| 2009-02-02 | 86 | 88 | 86 | 88 | 30,000 | 880 |
| 2009-01-30 | 88 | 88 | 86 | 86 | 55,000 | 860 |
| 2009-01-29 | 93 | 93 | 89 | 90 | 105,000 | 900 |
| 2009-01-28 | 86 | 94 | 86 | 91 | 529,000 | 910 |
| 2009-01-27 | 84 | 86 | 83 | 86 | 73,000 | 860 |
| 2009-01-26 | 85 | 85 | 84 | 84 | 42,000 | 840 |
| 2009-01-23 | 85 | 86 | 85 | 86 | 52,000 | 860 |
| 2009-01-22 | 89 | 89 | 85 | 86 | 94,000 | 860 |
| 2009-01-21 | 89 | 90 | 88 | 88 | 69,000 | 880 |
| 2009-01-20 | 91 | 91 | 89 | 90 | 83,000 | 900 |
| 2009-01-19 | 94 | 97 | 90 | 92 | 200,000 | 920 |
| 2009-01-16 | 91 | 94 | 91 | 92 | 82,000 | 920 |
| 2009-01-15 | 94 | 94 | 91 | 91 | 89,000 | 910 |
| 2009-01-14 | 95 | 98 | 94 | 97 | 42,000 | 970 |
| 2009-01-13 | 100 | 100 | 96 | 96 | 68,000 | 960 |
| 2009-01-09 | 102 | 103 | 101 | 101 | 76,000 | 1,010 |
| 2009-01-08 | 102 | 104 | 100 | 104 | 65,000 | 1,040 |
| 2009-01-07 | 105 | 106 | 101 | 102 | 199,000 | 1,020 |
| 2009-01-06 | 103 | 103 | 100 | 101 | 78,000 | 1,010 |
| 2009-01-05 | 104 | 104 | 99 | 102 | 101,000 | 1,020 |
分割・併合履歴 ： [2013-09-26]1株→0.1株
