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