5974 中国工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 88 | 95 | 87 | 87 | 1,669,000 | 870 |
| 2012-12-27 | 83 | 87 | 83 | 85 | 845,000 | 850 |
| 2012-12-26 | 84 | 84 | 82 | 83 | 268,000 | 830 |
| 2012-12-25 | 83 | 84 | 82 | 84 | 209,000 | 840 |
| 2012-12-21 | 86 | 86 | 82 | 83 | 332,000 | 830 |
| 2012-12-20 | 84 | 86 | 84 | 86 | 103,000 | 860 |
| 2012-12-19 | 83 | 85 | 82 | 84 | 256,000 | 840 |
| 2012-12-18 | 84 | 84 | 82 | 83 | 123,000 | 830 |
| 2012-12-17 | 84 | 84 | 83 | 84 | 52,000 | 840 |
| 2012-12-14 | 83 | 84 | 83 | 84 | 172,000 | 840 |
| 2012-12-13 | 85 | 86 | 84 | 84 | 197,000 | 840 |
| 2012-12-12 | 85 | 85 | 84 | 85 | 66,000 | 850 |
| 2012-12-11 | 84 | 85 | 83 | 84 | 145,000 | 840 |
| 2012-12-10 | 85 | 85 | 83 | 84 | 88,000 | 840 |
| 2012-12-07 | 84 | 84 | 83 | 84 | 137,000 | 840 |
| 2012-12-06 | 84 | 85 | 83 | 84 | 99,000 | 840 |
| 2012-12-05 | 84 | 85 | 83 | 85 | 70,000 | 850 |
| 2012-12-04 | 85 | 85 | 83 | 84 | 70,000 | 840 |
| 2012-12-03 | 86 | 86 | 83 | 84 | 201,000 | 840 |
| 2012-11-30 | 85 | 86 | 84 | 84 | 59,000 | 840 |
| 2012-11-29 | 84 | 85 | 83 | 84 | 150,000 | 840 |
| 2012-11-28 | 83 | 83 | 82 | 83 | 113,000 | 830 |
| 2012-11-27 | 86 | 86 | 82 | 83 | 336,000 | 830 |
| 2012-11-26 | 85 | 87 | 85 | 85 | 367,000 | 850 |
| 2012-11-22 | 84 | 84 | 83 | 84 | 99,000 | 840 |
| 2012-11-21 | 81 | 84 | 80 | 82 | 137,000 | 820 |
| 2012-11-20 | 81 | 82 | 81 | 81 | 37,000 | 810 |
| 2012-11-19 | 81 | 82 | 81 | 81 | 66,000 | 810 |
| 2012-11-16 | 81 | 82 | 79 | 80 | 166,000 | 800 |
| 2012-11-15 | 79 | 81 | 79 | 81 | 107,000 | 810 |
| 2012-11-14 | 79 | 79 | 78 | 79 | 63,000 | 790 |
| 2012-11-13 | 78 | 79 | 78 | 79 | 73,000 | 790 |
| 2012-11-12 | 79 | 79 | 78 | 79 | 47,000 | 790 |
| 2012-11-09 | 79 | 80 | 79 | 79 | 45,000 | 790 |
| 2012-11-08 | 80 | 80 | 79 | 80 | 56,000 | 800 |
| 2012-11-07 | 80 | 81 | 80 | 81 | 44,000 | 810 |
| 2012-11-06 | 80 | 82 | 80 | 81 | 61,000 | 810 |
| 2012-11-05 | 81 | 81 | 80 | 81 | 28,000 | 810 |
| 2012-11-02 | 80 | 81 | 80 | 81 | 66,000 | 810 |
| 2012-11-01 | 79 | 80 | 79 | 80 | 44,000 | 800 |
| 2012-10-31 | 79 | 80 | 79 | 80 | 21,000 | 800 |
| 2012-10-30 | 80 | 81 | 79 | 81 | 57,000 | 810 |
| 2012-10-29 | 80 | 80 | 80 | 80 | 27,000 | 800 |
| 2012-10-26 | 82 | 82 | 80 | 80 | 67,000 | 800 |
| 2012-10-25 | 82 | 82 | 80 | 82 | 41,000 | 820 |
| 2012-10-24 | 79 | 83 | 79 | 81 | 121,000 | 810 |
| 2012-10-23 | 81 | 81 | 79 | 79 | 31,000 | 790 |
| 2012-10-22 | 80 | 80 | 80 | 80 | 27,000 | 800 |
| 2012-10-19 | 80 | 80 | 79 | 80 | 40,000 | 800 |
| 2012-10-18 | 79 | 80 | 79 | 79 | 45,000 | 790 |
| 2012-10-17 | 80 | 80 | 78 | 79 | 53,000 | 790 |
| 2012-10-16 | 78 | 79 | 78 | 79 | 20,000 | 790 |
| 2012-10-15 | 78 | 78 | 77 | 78 | 26,000 | 780 |
| 2012-10-12 | 78 | 78 | 78 | 78 | 18,000 | 780 |
| 2012-10-11 | 77 | 78 | 77 | 78 | 31,000 | 780 |
| 2012-10-10 | 78 | 79 | 77 | 78 | 103,000 | 780 |
| 2012-10-09 | 79 | 79 | 78 | 79 | 26,000 | 790 |
| 2012-10-05 | 79 | 80 | 78 | 80 | 70,000 | 800 |
| 2012-10-04 | 78 | 80 | 78 | 80 | 51,000 | 800 |
| 2012-10-03 | 78 | 79 | 78 | 79 | 20,000 | 790 |
| 2012-10-02 | 78 | 79 | 78 | 79 | 52,000 | 790 |
| 2012-10-01 | 78 | 79 | 78 | 79 | 13,000 | 790 |
| 2012-09-28 | 78 | 80 | 78 | 79 | 155,000 | 790 |
| 2012-09-27 | 79 | 80 | 78 | 80 | 22,000 | 800 |
| 2012-09-26 | 79 | 79 | 78 | 79 | 27,000 | 790 |
| 2012-09-25 | 79 | 80 | 78 | 79 | 123,000 | 790 |
| 2012-09-24 | 80 | 80 | 79 | 80 | 21,000 | 800 |
| 2012-09-21 | 80 | 81 | 79 | 81 | 64,000 | 810 |
| 2012-09-20 | 82 | 82 | 80 | 81 | 53,000 | 810 |
| 2012-09-19 | 80 | 82 | 80 | 82 | 58,000 | 820 |
| 2012-09-18 | 81 | 82 | 81 | 82 | 31,000 | 820 |
| 2012-09-14 | 79 | 81 | 79 | 81 | 65,000 | 810 |
| 2012-09-13 | 79 | 79 | 79 | 79 | 58,000 | 790 |
| 2012-09-12 | 80 | 80 | 78 | 79 | 152,000 | 790 |
| 2012-09-11 | 80 | 80 | 79 | 80 | 41,000 | 800 |
| 2012-09-10 | 80 | 82 | 80 | 80 | 42,000 | 800 |
| 2012-09-07 | 80 | 80 | 79 | 80 | 31,000 | 800 |
| 2012-09-06 | 81 | 81 | 79 | 79 | 105,000 | 790 |
| 2012-09-05 | 81 | 81 | 80 | 81 | 31,000 | 810 |
| 2012-09-04 | 82 | 82 | 81 | 81 | 60,000 | 810 |
| 2012-09-03 | 82 | 83 | 81 | 81 | 30,000 | 810 |
| 2012-08-31 | 81 | 81 | 79 | 81 | 40,000 | 810 |
| 2012-08-30 | 80 | 80 | 79 | 79 | 32,000 | 790 |
| 2012-08-29 | 80 | 81 | 80 | 81 | 23,000 | 810 |
| 2012-08-28 | 80 | 81 | 79 | 81 | 158,000 | 810 |
| 2012-08-27 | 82 | 83 | 81 | 82 | 43,000 | 820 |
| 2012-08-24 | 84 | 84 | 82 | 83 | 96,000 | 830 |
| 2012-08-23 | 83 | 84 | 82 | 84 | 85,000 | 840 |
| 2012-08-22 | 83 | 83 | 82 | 83 | 58,000 | 830 |
| 2012-08-21 | 85 | 87 | 84 | 84 | 115,000 | 840 |
| 2012-08-20 | 83 | 86 | 83 | 86 | 110,000 | 860 |
| 2012-08-17 | 84 | 84 | 81 | 82 | 112,000 | 820 |
| 2012-08-16 | 81 | 84 | 81 | 84 | 57,000 | 840 |
| 2012-08-15 | 83 | 83 | 82 | 82 | 77,000 | 820 |
| 2012-08-14 | 80 | 83 | 80 | 82 | 78,000 | 820 |
| 2012-08-13 | 80 | 81 | 80 | 80 | 27,000 | 800 |
| 2012-08-10 | 83 | 83 | 80 | 81 | 64,000 | 810 |
| 2012-08-09 | 82 | 82 | 82 | 82 | 52,000 | 820 |
| 2012-08-08 | 80 | 81 | 79 | 81 | 45,000 | 810 |
| 2012-08-07 | 79 | 80 | 79 | 80 | 45,000 | 800 |
| 2012-08-06 | 81 | 81 | 79 | 80 | 62,000 | 800 |
| 2012-08-03 | 79 | 80 | 79 | 80 | 58,000 | 800 |
| 2012-08-02 | 80 | 81 | 79 | 80 | 24,000 | 800 |
| 2012-08-01 | 80 | 80 | 79 | 80 | 23,000 | 800 |
| 2012-07-31 | 80 | 81 | 80 | 80 | 155,000 | 800 |
| 2012-07-30 | 81 | 82 | 81 | 82 | 30,000 | 820 |
| 2012-07-27 | 81 | 81 | 81 | 81 | 35,000 | 810 |
| 2012-07-26 | 79 | 80 | 78 | 80 | 109,000 | 800 |
| 2012-07-25 | 81 | 81 | 79 | 80 | 58,000 | 800 |
| 2012-07-24 | 80 | 80 | 79 | 80 | 75,000 | 800 |
| 2012-07-23 | 80 | 81 | 79 | 80 | 108,000 | 800 |
| 2012-07-20 | 83 | 84 | 83 | 83 | 58,000 | 830 |
| 2012-07-19 | 83 | 84 | 83 | 84 | 30,000 | 840 |
| 2012-07-18 | 85 | 85 | 83 | 84 | 56,000 | 840 |
| 2012-07-17 | 86 | 87 | 84 | 84 | 63,000 | 840 |
| 2012-07-13 | 84 | 88 | 83 | 88 | 62,000 | 880 |
| 2012-07-12 | 86 | 86 | 84 | 84 | 35,000 | 840 |
| 2012-07-11 | 86 | 86 | 85 | 86 | 98,000 | 860 |
| 2012-07-10 | 86 | 87 | 86 | 86 | 48,000 | 860 |
| 2012-07-09 | 86 | 87 | 85 | 86 | 41,000 | 860 |
| 2012-07-06 | 90 | 90 | 87 | 88 | 112,000 | 880 |
| 2012-07-05 | 90 | 90 | 89 | 90 | 94,000 | 900 |
| 2012-07-04 | 91 | 91 | 90 | 91 | 34,000 | 910 |
| 2012-07-03 | 92 | 93 | 90 | 91 | 114,000 | 910 |
| 2012-07-02 | 92 | 92 | 91 | 91 | 57,000 | 910 |
| 2012-06-29 | 91 | 91 | 89 | 91 | 40,000 | 910 |
| 2012-06-28 | 90 | 91 | 89 | 91 | 91,000 | 910 |
| 2012-06-27 | 87 | 90 | 85 | 90 | 111,000 | 900 |
| 2012-06-26 | 88 | 88 | 87 | 87 | 58,000 | 870 |
| 2012-06-25 | 91 | 91 | 89 | 90 | 51,000 | 900 |
| 2012-06-22 | 89 | 91 | 89 | 91 | 77,000 | 910 |
| 2012-06-21 | 88 | 89 | 87 | 89 | 64,000 | 890 |
| 2012-06-20 | 85 | 89 | 85 | 87 | 89,000 | 870 |
| 2012-06-19 | 84 | 86 | 83 | 85 | 62,000 | 850 |
| 2012-06-18 | 83 | 85 | 83 | 85 | 64,000 | 850 |
| 2012-06-15 | 83 | 84 | 82 | 83 | 55,000 | 830 |
| 2012-06-14 | 84 | 85 | 84 | 84 | 21,000 | 840 |
| 2012-06-13 | 84 | 84 | 83 | 83 | 11,000 | 830 |
| 2012-06-12 | 84 | 85 | 83 | 85 | 20,000 | 850 |
| 2012-06-11 | 84 | 85 | 84 | 84 | 25,000 | 840 |
| 2012-06-08 | 84 | 85 | 82 | 83 | 88,000 | 830 |
| 2012-06-07 | 84 | 85 | 83 | 84 | 62,000 | 840 |
| 2012-06-06 | 81 | 83 | 81 | 83 | 50,000 | 830 |
| 2012-06-05 | 80 | 82 | 80 | 82 | 60,000 | 820 |
| 2012-06-04 | 80 | 80 | 79 | 80 | 98,000 | 800 |
| 2012-06-01 | 83 | 83 | 80 | 81 | 197,000 | 810 |
| 2012-05-31 | 82 | 83 | 81 | 83 | 92,000 | 830 |
| 2012-05-30 | 84 | 84 | 82 | 84 | 111,000 | 840 |
| 2012-05-29 | 86 | 86 | 82 | 84 | 93,000 | 840 |
| 2012-05-28 | 87 | 87 | 83 | 84 | 41,000 | 840 |
| 2012-05-25 | 87 | 87 | 84 | 86 | 34,000 | 860 |
| 2012-05-24 | 86 | 86 | 84 | 85 | 67,000 | 850 |
| 2012-05-23 | 87 | 87 | 85 | 86 | 85,000 | 860 |
| 2012-05-22 | 86 | 87 | 85 | 85 | 49,000 | 850 |
| 2012-05-21 | 85 | 87 | 85 | 86 | 38,000 | 860 |
| 2012-05-18 | 82 | 85 | 82 | 85 | 73,000 | 850 |
| 2012-05-17 | 81 | 85 | 81 | 85 | 302,000 | 850 |
| 2012-05-16 | 85 | 86 | 83 | 83 | 85,000 | 830 |
| 2012-05-15 | 83 | 85 | 80 | 85 | 252,000 | 850 |
| 2012-05-14 | 90 | 90 | 82 | 84 | 167,000 | 840 |
| 2012-05-11 | 96 | 96 | 90 | 91 | 103,000 | 910 |
| 2012-05-10 | 97 | 99 | 95 | 95 | 129,000 | 950 |
| 2012-05-09 | 95 | 98 | 95 | 96 | 44,000 | 960 |
| 2012-05-08 | 96 | 97 | 94 | 96 | 60,000 | 960 |
| 2012-05-07 | 97 | 97 | 93 | 95 | 123,000 | 950 |
| 2012-05-02 | 98 | 100 | 98 | 98 | 110,000 | 980 |
| 2012-05-01 | 102 | 112 | 96 | 97 | 569,000 | 970 |
| 2012-04-27 | 104 | 105 | 103 | 104 | 50,000 | 1,040 |
| 2012-04-26 | 104 | 104 | 103 | 104 | 164,000 | 1,040 |
| 2012-04-25 | 106 | 106 | 103 | 104 | 118,000 | 1,040 |
| 2012-04-24 | 107 | 107 | 103 | 105 | 265,000 | 1,050 |
| 2012-04-23 | 108 | 109 | 107 | 107 | 56,000 | 1,070 |
| 2012-04-20 | 109 | 110 | 108 | 108 | 38,000 | 1,080 |
| 2012-04-19 | 111 | 111 | 109 | 109 | 56,000 | 1,090 |
| 2012-04-18 | 110 | 113 | 109 | 111 | 216,000 | 1,110 |
| 2012-04-17 | 106 | 113 | 106 | 113 | 405,000 | 1,130 |
| 2012-04-16 | 106 | 107 | 106 | 106 | 23,000 | 1,060 |
| 2012-04-13 | 106 | 107 | 106 | 107 | 76,000 | 1,070 |
| 2012-04-12 | 106 | 108 | 106 | 107 | 99,000 | 1,070 |
| 2012-04-11 | 106 | 107 | 106 | 106 | 139,000 | 1,060 |
| 2012-04-10 | 109 | 109 | 107 | 108 | 96,000 | 1,080 |
| 2012-04-09 | 109 | 109 | 108 | 109 | 33,000 | 1,090 |
| 2012-04-06 | 108 | 110 | 108 | 110 | 275,000 | 1,100 |
| 2012-04-05 | 106 | 108 | 106 | 108 | 70,000 | 1,080 |
| 2012-04-04 | 107 | 109 | 106 | 107 | 176,000 | 1,070 |
| 2012-04-03 | 110 | 110 | 107 | 107 | 67,000 | 1,070 |
| 2012-04-02 | 110 | 110 | 108 | 109 | 99,000 | 1,090 |
| 2012-03-30 | 108 | 109 | 107 | 109 | 35,000 | 1,090 |
| 2012-03-29 | 107 | 110 | 106 | 108 | 125,000 | 1,080 |
| 2012-03-28 | 106 | 107 | 106 | 107 | 34,000 | 1,070 |
| 2012-03-27 | 107 | 107 | 106 | 107 | 66,000 | 1,070 |
| 2012-03-26 | 107 | 108 | 106 | 106 | 70,000 | 1,060 |
| 2012-03-23 | 108 | 108 | 106 | 106 | 109,000 | 1,060 |
| 2012-03-22 | 109 | 109 | 107 | 108 | 67,000 | 1,080 |
| 2012-03-21 | 107 | 110 | 107 | 108 | 137,000 | 1,080 |
| 2012-03-19 | 106 | 108 | 106 | 107 | 64,000 | 1,070 |
| 2012-03-16 | 107 | 107 | 105 | 106 | 105,000 | 1,060 |
| 2012-03-15 | 107 | 107 | 105 | 107 | 28,000 | 1,070 |
| 2012-03-14 | 106 | 107 | 106 | 106 | 96,000 | 1,060 |
| 2012-03-13 | 107 | 108 | 106 | 106 | 141,000 | 1,060 |
| 2012-03-12 | 106 | 107 | 105 | 107 | 77,000 | 1,070 |
| 2012-03-09 | 105 | 107 | 105 | 106 | 101,000 | 1,060 |
| 2012-03-08 | 104 | 106 | 103 | 105 | 150,000 | 1,050 |
| 2012-03-07 | 101 | 103 | 100 | 103 | 88,000 | 1,030 |
| 2012-03-06 | 100 | 103 | 99 | 102 | 340,000 | 1,020 |
| 2012-03-05 | 104 | 104 | 102 | 102 | 72,000 | 1,020 |
| 2012-03-02 | 103 | 106 | 102 | 103 | 174,000 | 1,030 |
| 2012-03-01 | 106 | 108 | 102 | 102 | 231,000 | 1,020 |
| 2012-02-29 | 111 | 111 | 106 | 108 | 226,000 | 1,080 |
| 2012-02-28 | 110 | 111 | 109 | 110 | 250,000 | 1,100 |
| 2012-02-27 | 115 | 115 | 112 | 112 | 276,000 | 1,120 |
| 2012-02-24 | 113 | 118 | 109 | 113 | 1,444,000 | 1,130 |
| 2012-02-23 | 110 | 110 | 107 | 108 | 139,000 | 1,080 |
| 2012-02-22 | 109 | 110 | 107 | 110 | 322,000 | 1,100 |
| 2012-02-21 | 104 | 115 | 104 | 109 | 1,352,000 | 1,090 |
| 2012-02-20 | 103 | 105 | 102 | 102 | 200,000 | 1,020 |
| 2012-02-17 | 108 | 108 | 104 | 105 | 220,000 | 1,050 |
| 2012-02-16 | 108 | 109 | 106 | 108 | 207,000 | 1,080 |
| 2012-02-15 | 107 | 108 | 106 | 106 | 189,000 | 1,060 |
| 2012-02-14 | 103 | 108 | 103 | 107 | 294,000 | 1,070 |
| 2012-02-13 | 101 | 104 | 101 | 104 | 268,000 | 1,040 |
| 2012-02-10 | 106 | 106 | 100 | 101 | 956,000 | 1,010 |
| 2012-02-09 | 111 | 119 | 107 | 108 | 1,970,000 | 1,080 |
| 2012-02-08 | 111 | 111 | 108 | 111 | 320,000 | 1,110 |
| 2012-02-07 | 107 | 110 | 107 | 109 | 250,000 | 1,090 |
| 2012-02-06 | 108 | 111 | 105 | 107 | 952,000 | 1,070 |
| 2012-02-03 | 104 | 106 | 104 | 106 | 270,000 | 1,060 |
| 2012-02-02 | 105 | 105 | 102 | 103 | 180,000 | 1,030 |
| 2012-02-01 | 104 | 105 | 101 | 104 | 397,000 | 1,040 |
| 2012-01-31 | 99 | 110 | 98 | 101 | 1,816,000 | 1,010 |
| 2012-01-30 | 97 | 100 | 97 | 97 | 119,000 | 970 |
| 2012-01-27 | 97 | 99 | 96 | 97 | 172,000 | 970 |
| 2012-01-26 | 101 | 101 | 96 | 97 | 291,000 | 970 |
| 2012-01-25 | 102 | 102 | 100 | 101 | 191,000 | 1,010 |
| 2012-01-24 | 106 | 107 | 99 | 100 | 732,000 | 1,000 |
| 2012-01-23 | 95 | 106 | 94 | 103 | 1,406,000 | 1,030 |
| 2012-01-20 | 94 | 97 | 93 | 94 | 388,000 | 940 |
| 2012-01-19 | 94 | 95 | 92 | 94 | 317,000 | 940 |
| 2012-01-18 | 92 | 95 | 90 | 95 | 537,000 | 950 |
| 2012-01-17 | 88 | 92 | 88 | 91 | 355,000 | 910 |
| 2012-01-16 | 90 | 90 | 88 | 88 | 168,000 | 880 |
| 2012-01-13 | 89 | 90 | 88 | 90 | 153,000 | 900 |
| 2012-01-12 | 89 | 90 | 87 | 90 | 320,000 | 900 |
| 2012-01-11 | 87 | 91 | 85 | 88 | 452,000 | 880 |
| 2012-01-10 | 88 | 88 | 87 | 87 | 21,000 | 870 |
| 2012-01-06 | 87 | 88 | 85 | 88 | 114,000 | 880 |
| 2012-01-05 | 88 | 88 | 86 | 87 | 116,000 | 870 |
| 2012-01-04 | 85 | 87 | 85 | 87 | 63,000 | 870 |
分割・併合履歴 ： [2013-09-26]1株→0.1株