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