5974 中国工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	92	92	91	92	88,000	920
2010-12-29	91	93	91	93	101,000	930
2010-12-28	90	91	89	91	66,000	910
2010-12-27	90	91	89	89	53,000	890
2010-12-24	89	91	89	90	302,000	900
2010-12-22	92	93	91	91	288,000	910
2010-12-21	93	94	92	93	372,000	930
2010-12-20	98	98	94	95	202,000	950
2010-12-17	97	100	96	98	298,000	980
2010-12-16	100	101	97	97	421,000	970
2010-12-15	100	101	99	100	328,000	1,000
2010-12-14	106	107	100	102	2,125,000	1,020
2010-12-13	99	99	96	97	82,000	970
2010-12-10	95	99	94	98	512,000	980
2010-12-09	94	96	93	95	197,000	950
2010-12-08	93	96	93	95	208,000	950
2010-12-07	94	94	92	93	165,000	930
2010-12-06	90	94	90	94	100,000	940
2010-12-03	91	91	89	90	71,000	900
2010-12-02	92	92	91	91	57,000	910
2010-12-01	89	91	89	91	93,000	910
2010-11-30	92	92	89	90	107,000	900
2010-11-29	95	96	92	92	210,000	920
2010-11-26	93	94	90	94	157,000	940
2010-11-25	91	92	90	92	140,000	920
2010-11-24	87	89	86	89	151,000	890
2010-11-22	88	89	87	88	121,000	880
2010-11-19	86	89	85	86	347,000	860
2010-11-18	84	85	83	85	61,000	850
2010-11-17	83	84	83	84	80,000	840
2010-11-16	85	85	84	84	102,000	840
2010-11-15	85	85	83	84	105,000	840
2010-11-12	84	84	83	83	127,000	830
2010-11-11	84	84	83	83	96,000	830
2010-11-10	83	84	83	84	63,000	840
2010-11-09	83	84	82	84	111,000	840
2010-11-08	84	85	83	84	83,000	840
2010-11-05	82	83	81	82	37,000	820
2010-11-04	81	82	80	81	41,000	810
2010-11-02	81	81	79	80	109,000	800
2010-11-01	80	81	80	80	112,000	800
2010-10-29	82	82	80	81	61,000	810
2010-10-28	82	82	80	82	104,000	820
2010-10-27	82	82	82	82	42,000	820
2010-10-26	84	84	82	83	19,000	830
2010-10-25	82	84	82	82	67,000	820
2010-10-22	81	81	80	80	103,000	800
2010-10-21	81	81	80	80	62,000	800
2010-10-20	82	82	81	81	40,000	810
2010-10-19	83	84	83	83	15,000	830
2010-10-18	83	83	82	83	20,000	830
2010-10-15	84	84	82	83	66,000	830
2010-10-14	86	86	85	85	22,000	850
2010-10-13	84	86	84	86	42,000	860
2010-10-12	88	88	85	85	38,000	850
2010-10-08	88	88	86	88	85,000	880
2010-10-07	85	87	84	87	79,000	870
2010-10-06	83	85	83	85	28,000	850
2010-10-05	85	86	82	83	193,000	830
2010-10-04	85	88	83	86	197,000	860
2010-10-01	86	86	85	85	35,000	850
2010-09-30	86	87	84	86	235,000	860
2010-09-29	90	90	88	89	70,000	890
2010-09-28	90	90	88	90	26,000	900
2010-09-27	92	92	88	90	132,000	900
2010-09-24	92	92	89	89	65,000	890
2010-09-22	90	92	89	91	129,000	910
2010-09-21	90	90	89	90	51,000	900
2010-09-17	89	89	88	89	52,000	890
2010-09-16	89	89	88	88	115,000	880
2010-09-15	89	90	88	88	105,000	880
2010-09-14	90	90	88	88	34,000	880
2010-09-13	89	90	88	89	50,000	890
2010-09-10	89	90	88	88	126,000	880
2010-09-09	89	91	88	88	101,000	880
2010-09-08	91	91	88	89	186,000	890
2010-09-07	95	96	90	92	323,000	920
2010-09-06	94	94	91	94	315,000	940
2010-09-03	92	94	88	91	763,000	910
2010-09-02	87	96	85	94	910,000	940
2010-09-01	85	87	84	87	128,000	870
2010-08-31	87	87	84	85	194,000	850
2010-08-30	88	90	87	88	339,000	880
2010-08-27	84	88	83	88	166,000	880
2010-08-26	83	85	82	84	73,000	840
2010-08-25	84	84	82	83	173,000	830
2010-08-24	83	84	82	83	132,000	830
2010-08-23	86	86	84	84	130,000	840
2010-08-20	86	86	85	86	74,000	860
2010-08-19	86	87	86	87	56,000	870
2010-08-18	87	87	86	86	75,000	860
2010-08-17	85	87	84	87	121,000	870
2010-08-16	89	89	86	86	153,000	860
2010-08-13	87	89	86	89	110,000	890
2010-08-12	89	89	86	88	347,000	880
2010-08-11	94	94	89	91	359,000	910
2010-08-10	98	100	95	95	91,000	950
2010-08-09	97	98	97	98	101,000	980
2010-08-06	96	97	95	96	153,000	960
2010-08-05	95	97	94	97	202,000	970
2010-08-04	97	97	94	94	261,000	940
2010-08-03	100	100	97	98	322,000	980
2010-08-02	103	103	99	100	291,000	1,000
2010-07-30	103	105	102	103	281,000	1,030
2010-07-29	104	104	102	103	144,000	1,030
2010-07-28	106	106	102	104	241,000	1,040
2010-07-27	104	109	104	105	889,000	1,050
2010-07-26	104	106	103	103	240,000	1,030
2010-07-23	101	103	101	103	157,000	1,030
2010-07-22	102	102	100	101	376,000	1,010
2010-07-21	108	108	103	104	429,000	1,040
2010-07-20	103	108	102	106	646,000	1,060
2010-07-16	110	110	104	104	845,000	1,040
2010-07-15	113	114	109	110	645,000	1,100
2010-07-14	106	115	106	114	3,483,000	1,140
2010-07-13	105	107	105	106	363,000	1,060
2010-07-12	111	111	106	106	894,000	1,060
2010-07-09	108	115	106	112	1,356,000	1,120
2010-07-08	109	112	107	108	864,000	1,080
2010-07-07	109	109	106	106	688,000	1,060
2010-07-06	113	113	107	110	1,160,000	1,100
2010-07-05	116	118	113	114	1,778,000	1,140
2010-07-02	118	119	111	113	1,830,000	1,130
2010-07-01	111	116	110	113	1,600,000	1,130
2010-06-30	112	119	110	111	2,229,000	1,110
2010-06-29	118	126	111	113	6,250,000	1,130
2010-06-28	127	127	112	113	3,555,000	1,130
2010-06-25	138	140	125	125	6,242,000	1,250
2010-06-24	128	145	124	138	32,364,000	1,380
2010-06-23	122	140	118	128	53,382,000	1,280
2010-06-22	98	123	98	119	32,240,000	1,190
2010-06-21	97	98	96	98	32,000	980
2010-06-18	96	98	95	97	48,000	970
2010-06-17	94	96	92	96	119,000	960
2010-06-16	94	101	93	93	431,000	930
2010-06-15	94	94	91	93	56,000	930
2010-06-14	92	94	91	93	48,000	930
2010-06-11	89	91	88	91	79,000	910
2010-06-10	87	88	87	87	15,000	870
2010-06-09	88	88	87	88	32,000	880
2010-06-08	87	89	87	88	70,000	880
2010-06-07	91	91	89	89	66,000	890
2010-06-04	91	92	91	92	29,000	920
2010-06-03	91	91	90	90	48,000	900
2010-06-02	91	92	88	89	77,000	890
2010-06-01	91	93	90	92	56,000	920
2010-05-31	87	90	86	90	72,000	900
2010-05-28	86	87	85	86	92,000	860
2010-05-27	81	84	81	84	76,000	840
2010-05-26	85	86	80	83	415,000	830
2010-05-25	88	95	85	85	309,000	850
2010-05-24	89	89	86	86	64,000	860
2010-05-21	87	89	84	87	186,000	870
2010-05-20	91	92	89	91	52,000	910
2010-05-19	89	92	88	91	141,000	910
2010-05-18	96	96	91	93	117,000	930
2010-05-17	96	100	94	96	303,000	960
2010-05-14	98	105	98	99	201,000	990
2010-05-13	99	101	99	99	49,000	990
2010-05-12	99	100	97	98	79,000	980
2010-05-11	101	102	98	99	90,000	990
2010-05-10	97	100	97	99	101,000	990
2010-05-07	97	99	95	97	278,000	970
2010-05-06	105	105	102	103	161,000	1,030
2010-04-30	108	108	105	106	169,000	1,060
2010-04-28	107	108	104	107	285,000	1,070
2010-04-27	110	115	110	110	413,000	1,100
2010-04-26	108	110	108	109	91,000	1,090
2010-04-23	107	108	106	107	111,000	1,070
2010-04-22	108	108	107	108	89,000	1,080
2010-04-21	109	109	107	108	90,000	1,080
2010-04-20	106	107	105	106	148,000	1,060
2010-04-19	106	109	105	107	197,000	1,070
2010-04-16	114	114	110	111	133,000	1,110
2010-04-15	118	118	113	115	456,000	1,150
2010-04-14	109	116	109	113	756,000	1,130
2010-04-13	109	110	107	110	197,000	1,100
2010-04-12	109	109	104	107	315,000	1,070
2010-04-09	108	110	107	109	166,000	1,090
2010-04-08	107	110	107	109	81,000	1,090
2010-04-07	109	109	105	109	196,000	1,090
2010-04-06	110	110	107	108	194,000	1,080
2010-04-05	112	112	109	111	239,000	1,110
2010-04-02	110	114	108	109	916,000	1,090
2010-04-01	108	111	104	107	999,000	1,070
2010-03-31	110	118	108	113	3,319,000	1,130
2010-03-30	91	103	91	103	1,125,000	1,030
2010-03-29	91	92	90	91	93,000	910
2010-03-26	91	91	89	91	103,000	910
2010-03-25	93	93	90	91	62,000	910
2010-03-24	93	93	91	92	69,000	920
2010-03-23	93	93	92	92	67,000	920
2010-03-19	92	93	91	91	102,000	910
2010-03-18	90	95	90	91	498,000	910
2010-03-17	91	91	89	91	59,000	910
2010-03-16	89	91	89	90	69,000	900
2010-03-15	89	91	88	88	103,000	880
2010-03-12	89	90	87	88	114,000	880
2010-03-11	86	87	85	87	61,000	870
2010-03-10	85	86	85	85	21,000	850
2010-03-09	86	86	85	85	22,000	850
2010-03-08	86	86	84	85	40,000	850
2010-03-05	83	84	83	84	38,000	840
2010-03-04	85	85	83	83	36,000	830
2010-03-03	85	86	85	86	18,000	860
2010-03-02	87	87	85	86	24,000	860
2010-03-01	83	86	83	86	16,000	860
2010-02-26	81	84	81	83	49,000	830
2010-02-25	85	85	82	82	58,000	820
2010-02-24	84	85	84	84	24,000	840
2010-02-23	83	84	83	84	44,000	840
2010-02-22	79	83	79	83	131,000	830
2010-02-19	83	83	80	80	45,000	800
2010-02-18	81	82	81	81	55,000	810
2010-02-17	81	82	79	80	194,000	800
2010-02-16	82	82	80	81	59,000	810
2010-02-15	81	81	80	81	40,000	810
2010-02-12	82	82	81	82	61,000	820
2010-02-10	82	83	81	82	37,000	820
2010-02-09	82	83	82	83	29,000	830
2010-02-08	85	89	83	84	208,000	840
2010-02-05	85	85	84	84	52,000	840
2010-02-04	87	87	85	85	25,000	850
2010-02-03	85	86	84	86	78,000	860
2010-02-02	85	85	84	84	24,000	840
2010-02-01	84	85	83	84	49,000	840
2010-01-29	85	86	85	85	39,000	850
2010-01-28	85	87	85	86	55,000	860
2010-01-27	87	88	85	85	163,000	850
2010-01-26	92	92	88	89	68,000	890
2010-01-25	90	91	90	90	51,000	900
2010-01-22	89	91	88	91	83,000	910
2010-01-21	87	92	86	91	181,000	910
2010-01-20	92	92	89	89	75,000	890
2010-01-19	93	93	91	93	67,000	930
2010-01-18	94	94	91	94	96,000	940
2010-01-15	94	94	92	94	116,000	940
2010-01-14	92	94	92	93	168,000	930
2010-01-13	91	92	90	92	52,000	920
2010-01-12	90	92	90	92	62,000	920
2010-01-08	89	90	87	90	74,000	900
2010-01-07	89	91	89	89	73,000	890
2010-01-06	89	89	89	89	48,000	890
2010-01-05	90	90	88	89	62,000	890
2010-01-04	91	91	87	88	62,000	880

分割・併合履歴： [2013-09-26]1株→0.1株