5974 中国工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	84	86	84	85	68,000	850
2011-12-29	86	86	84	86	132,000	860
2011-12-28	88	88	86	86	59,000	860
2011-12-27	88	89	85	87	201,000	870
2011-12-26	85	89	85	87	480,000	870
2011-12-22	85	85	83	84	150,000	840
2011-12-21	86	87	84	85	100,000	850
2011-12-20	85	88	85	85	103,000	850
2011-12-19	85	88	84	85	191,000	850
2011-12-16	86	87	84	85	202,000	850
2011-12-15	91	91	85	86	441,000	860
2011-12-14	98	98	90	92	1,225,000	920
2011-12-13	88	92	87	90	281,000	900
2011-12-12	87	92	86	88	537,000	880
2011-12-09	84	86	84	85	130,000	850
2011-12-08	86	86	85	86	148,000	860
2011-12-07	84	86	84	86	61,000	860
2011-12-06	88	89	84	84	215,000	840
2011-12-05	86	87	85	87	185,000	870
2011-12-02	86	88	84	85	288,000	850
2011-12-01	90	91	85	86	754,000	860
2011-11-30	83	93	82	90	2,265,000	900
2011-11-29	82	83	81	83	84,000	830
2011-11-28	79	83	79	82	84,000	820
2011-11-25	81	82	79	79	51,000	790
2011-11-24	80	81	79	81	50,000	810
2011-11-22	79	81	79	81	42,000	810
2011-11-21	79	82	79	82	91,000	820
2011-11-18	81	81	79	80	29,000	800
2011-11-17	79	81	79	81	56,000	810
2011-11-16	83	83	80	80	117,000	800
2011-11-15	80	84	80	83	120,000	830
2011-11-14	81	82	81	81	85,000	810
2011-11-11	79	81	79	81	54,000	810
2011-11-10	79	80	79	80	86,000	800
2011-11-09	79	83	79	82	113,000	820
2011-11-08	82	83	78	79	136,000	790
2011-11-07	82	82	81	81	26,000	810
2011-11-04	81	82	81	81	77,000	810
2011-11-02	81	82	80	82	65,000	820
2011-11-01	82	83	81	82	189,000	820
2011-10-31	84	85	83	83	54,000	830
2011-10-28	85	85	83	84	120,000	840
2011-10-27	84	85	83	85	143,000	850
2011-10-26	82	86	82	86	97,000	860
2011-10-25	87	88	83	83	563,000	830
2011-10-24	87	89	86	87	660,000	870
2011-10-21	86	88	85	86	233,000	860
2011-10-20	87	87	85	87	141,000	870
2011-10-19	87	88	86	88	147,000	880
2011-10-18	86	89	84	87	319,000	870
2011-10-17	85	87	84	86	150,000	860
2011-10-14	84	85	84	84	56,000	840
2011-10-13	82	87	82	84	175,000	840
2011-10-12	83	83	81	82	90,000	820
2011-10-11	81	82	80	81	81,000	810
2011-10-07	81	81	79	79	34,000	790
2011-10-06	79	81	79	80	77,000	800
2011-10-05	79	80	77	78	94,000	780
2011-10-04	78	80	78	79	109,000	790
2011-10-03	82	82	80	80	122,000	800
2011-09-30	84	84	83	83	89,000	830
2011-09-29	80	85	80	85	93,000	850
2011-09-28	80	82	80	82	84,000	820
2011-09-27	79	80	77	80	85,000	800
2011-09-26	81	81	77	77	202,000	770
2011-09-22	81	83	81	81	276,000	810
2011-09-21	85	85	83	84	82,000	840
2011-09-20	85	85	84	84	82,000	840
2011-09-16	85	86	85	86	94,000	860
2011-09-15	85	86	85	85	33,000	850
2011-09-14	86	88	85	85	97,000	850
2011-09-13	86	87	85	86	42,000	860
2011-09-12	87	87	85	86	78,000	860
2011-09-09	88	88	87	88	57,000	880
2011-09-08	89	89	87	87	52,000	870
2011-09-07	86	89	85	87	174,000	870
2011-09-06	87	87	84	84	158,000	840
2011-09-05	88	89	88	89	49,000	890
2011-09-02	90	90	89	89	65,000	890
2011-09-01	90	91	89	90	86,000	900
2011-08-31	92	92	89	89	91,000	890
2011-08-30	90	92	90	92	129,000	920
2011-08-29	90	91	89	90	135,000	900
2011-08-26	89	92	88	89	318,000	890
2011-08-25	88	93	87	90	1,344,000	900
2011-08-24	87	101	86	89	5,383,000	890
2011-08-23	82	83	81	83	35,000	830
2011-08-22	82	84	81	81	75,000	810
2011-08-19	86	86	84	84	90,000	840
2011-08-18	88	90	88	88	39,000	880
2011-08-17	90	90	87	88	43,000	880
2011-08-16	91	91	89	89	28,000	890
2011-08-15	92	92	89	90	28,000	900
2011-08-12	90	90	88	89	85,000	890
2011-08-11	85	88	85	87	57,000	870
2011-08-10	86	88	85	88	106,000	880
2011-08-09	82	84	78	82	313,000	820
2011-08-08	89	90	86	87	145,000	870
2011-08-05	89	92	88	92	109,000	920
2011-08-04	92	94	92	93	51,000	930
2011-08-03	93	93	92	93	71,000	930
2011-08-02	94	95	93	94	92,000	940
2011-08-01	93	96	93	95	94,000	950
2011-07-29	94	96	94	95	87,000	950
2011-07-28	95	95	93	94	164,000	940
2011-07-27	97	97	96	96	111,000	960
2011-07-26	97	98	97	97	96,000	970
2011-07-25	99	99	97	97	28,000	970
2011-07-22	98	99	97	99	85,000	990
2011-07-21	100	101	98	98	121,000	980
2011-07-20	99	101	99	99	155,000	990
2011-07-19	97	101	97	99	179,000	990
2011-07-15	97	98	96	97	95,000	970
2011-07-14	98	98	97	97	68,000	970
2011-07-13	97	99	97	97	53,000	970
2011-07-12	99	99	97	98	126,000	980
2011-07-11	99	100	98	100	41,000	1,000
2011-07-08	100	103	98	98	598,000	980
2011-07-07	97	99	97	99	116,000	990
2011-07-06	98	99	97	98	69,000	980
2011-07-05	98	100	98	98	112,000	980
2011-07-04	97	100	97	100	133,000	1,000
2011-07-01	95	99	95	97	212,000	970
2011-06-30	97	97	95	95	342,000	950
2011-06-29	98	98	95	97	406,000	970
2011-06-28	100	100	98	98	397,000	980
2011-06-27	100	101	99	99	509,000	990
2011-06-24	101	104	101	101	783,000	1,010
2011-06-23	104	105	100	102	1,655,000	1,020
2011-06-22	99	105	99	104	4,630,000	1,040
2011-06-21	90	109	90	102	21,115,000	1,020
2011-06-20	86	89	84	86	418,000	860
2011-06-17	91	91	86	88	147,000	880
2011-06-16	93	93	91	91	23,000	910
2011-06-15	95	95	85	92	244,000	920
2011-06-14	94	95	93	94	52,000	940
2011-06-13	95	95	93	94	52,000	940
2011-06-10	94	96	94	95	86,000	950
2011-06-09	95	95	93	93	46,000	930
2011-06-08	96	96	95	96	22,000	960
2011-06-07	96	96	95	96	15,000	960
2011-06-06	99	99	96	97	51,000	970
2011-06-03	98	100	97	100	35,000	1,000
2011-06-02	98	99	98	98	50,000	980
2011-06-01	98	98	96	98	33,000	980
2011-05-31	96	98	96	97	39,000	970
2011-05-30	95	96	94	96	50,000	960
2011-05-27	95	96	94	95	63,000	950
2011-05-26	95	96	94	95	64,000	950
2011-05-25	100	100	94	94	130,000	940
2011-05-24	95	95	93	95	136,000	950
2011-05-23	99	99	95	96	326,000	960
2011-05-20	100	101	100	100	31,000	1,000
2011-05-19	101	102	100	100	74,000	1,000
2011-05-18	100	101	99	101	108,000	1,010
2011-05-17	101	101	99	100	201,000	1,000
2011-05-16	104	104	103	103	98,000	1,030
2011-05-13	106	106	103	104	203,000	1,040
2011-05-12	108	109	106	106	142,000	1,060
2011-05-11	108	108	107	107	84,000	1,070
2011-05-10	106	108	104	107	128,000	1,070
2011-05-09	105	106	104	106	149,000	1,060
2011-05-06	106	107	105	106	178,000	1,060
2011-05-02	109	110	107	108	153,000	1,080
2011-04-28	109	109	107	108	146,000	1,080
2011-04-27	112	112	108	109	192,000	1,090
2011-04-26	108	110	107	108	181,000	1,080
2011-04-25	108	109	107	109	136,000	1,090
2011-04-22	108	109	107	107	279,000	1,070
2011-04-21	111	111	108	108	293,000	1,080
2011-04-20	110	111	109	109	272,000	1,090
2011-04-19	112	114	110	112	345,000	1,120
2011-04-18	114	114	112	114	158,000	1,140
2011-04-15	117	118	113	113	411,000	1,130
2011-04-14	119	121	116	117	2,262,000	1,170
2011-04-13	107	117	106	115	1,799,000	1,150
2011-04-12	111	112	109	109	311,000	1,090
2011-04-11	110	114	109	112	225,000	1,120
2011-04-08	109	111	105	111	474,000	1,110
2011-04-07	111	114	110	110	403,000	1,100
2011-04-06	118	118	111	113	834,000	1,130
2011-04-05	124	125	115	116	1,606,000	1,160
2011-04-04	122	131	118	124	4,421,000	1,240
2011-04-01	115	117	109	114	1,526,000	1,140
2011-03-31	123	123	116	117	1,061,000	1,170
2011-03-30	125	126	119	121	1,977,000	1,210
2011-03-29	124	125	115	121	4,779,000	1,210
2011-03-28	117	139	114	130	15,924,000	1,300
2011-03-25	138	142	108	112	6,035,000	1,120
2011-03-24	90	119	90	119	4,049,000	1,190
2011-03-23	90	94	89	89	297,000	890
2011-03-22	90	94	90	91	349,000	910
2011-03-18	83	88	82	88	251,000	880
2011-03-17	70	82	70	80	551,000	800
2011-03-16	65	78	65	78	506,000	780
2011-03-15	76	76	48	70	923,000	700
2011-03-14	68	85	68	76	774,000	760
2011-03-11	93	94	92	93	164,000	930
2011-03-10	95	95	94	95	142,000	950
2011-03-09	99	99	96	97	247,000	970
2011-03-08	98	103	97	97	1,812,000	970
2011-03-07	98	99	97	97	88,000	970
2011-03-04	96	100	96	97	407,000	970
2011-03-03	94	96	93	96	155,000	960
2011-03-02	94	94	93	93	61,000	930
2011-03-01	95	95	94	94	59,000	940
2011-02-28	92	94	92	94	82,000	940
2011-02-25	92	92	91	92	146,000	920
2011-02-24	95	96	92	93	194,000	930
2011-02-23	95	97	95	95	92,000	950
2011-02-22	100	100	96	97	173,000	970
2011-02-21	98	103	97	99	994,000	990
2011-02-18	95	96	94	96	77,000	960
2011-02-17	94	95	94	95	61,000	950
2011-02-16	94	94	94	94	55,000	940
2011-02-15	94	95	93	94	58,000	940
2011-02-14	95	95	93	93	42,000	930
2011-02-10	93	94	93	94	23,000	940
2011-02-09	94	94	92	93	63,000	930
2011-02-08	96	97	93	94	216,000	940
2011-02-07	96	96	95	96	50,000	960
2011-02-04	95	95	94	95	118,000	950
2011-02-03	96	96	94	95	28,000	950
2011-02-02	93	95	93	94	132,000	940
2011-02-01	93	93	92	92	32,000	920
2011-01-31	92	92	90	92	176,000	920
2011-01-28	95	95	93	94	60,000	940
2011-01-27	94	95	93	95	45,000	950
2011-01-26	94	94	93	93	27,000	930
2011-01-25	95	95	94	94	88,000	940
2011-01-24	92	94	92	94	70,000	940
2011-01-21	96	97	91	93	368,000	930
2011-01-20	99	99	96	97	154,000	970
2011-01-19	101	101	99	99	299,000	990
2011-01-18	97	99	97	99	69,000	990
2011-01-17	98	99	97	97	159,000	970
2011-01-14	98	99	95	96	351,000	960
2011-01-13	97	102	96	98	1,101,000	980
2011-01-12	97	99	95	96	335,000	960
2011-01-11	97	97	95	97	176,000	970
2011-01-07	96	96	94	96	113,000	960
2011-01-06	98	98	96	97	166,000	970
2011-01-05	94	97	93	97	222,000	970
2011-01-04	93	94	92	93	191,000	930

分割・併合履歴： [2013-09-26]1株→0.1株