5974 中国工業(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 777 | 794 | 768 | 794 | 18,200 | 794 |
2013-12-27 | 767 | 777 | 759 | 776 | 12,800 | 776 |
2013-12-26 | 742 | 767 | 742 | 759 | 16,800 | 759 |
2013-12-25 | 743 | 744 | 735 | 742 | 35,300 | 742 |
2013-12-24 | 742 | 746 | 741 | 743 | 19,800 | 743 |
2013-12-20 | 746 | 749 | 744 | 745 | 21,000 | 745 |
2013-12-19 | 750 | 754 | 748 | 749 | 22,900 | 749 |
2013-12-18 | 745 | 748 | 745 | 748 | 17,500 | 748 |
2013-12-17 | 747 | 751 | 745 | 747 | 17,800 | 747 |
2013-12-16 | 750 | 754 | 749 | 750 | 14,400 | 750 |
2013-12-13 | 752 | 756 | 752 | 752 | 23,600 | 752 |
2013-12-12 | 754 | 760 | 751 | 752 | 7,000 | 752 |
2013-12-11 | 752 | 768 | 751 | 759 | 15,500 | 759 |
2013-12-10 | 762 | 762 | 750 | 753 | 29,400 | 753 |
2013-12-09 | 764 | 776 | 762 | 763 | 18,000 | 763 |
2013-12-06 | 765 | 770 | 761 | 762 | 13,600 | 762 |
2013-12-05 | 779 | 779 | 766 | 766 | 13,800 | 766 |
2013-12-04 | 782 | 795 | 771 | 771 | 25,400 | 771 |
2013-12-03 | 809 | 811 | 788 | 788 | 68,300 | 788 |
2013-12-02 | 780 | 835 | 780 | 824 | 186,300 | 824 |
2013-11-29 | 772 | 773 | 768 | 769 | 9,200 | 769 |
2013-11-28 | 770 | 777 | 767 | 771 | 9,800 | 771 |
2013-11-27 | 770 | 772 | 765 | 770 | 3,500 | 770 |
2013-11-26 | 765 | 773 | 763 | 770 | 17,100 | 770 |
2013-11-25 | 770 | 770 | 755 | 765 | 8,600 | 765 |
2013-11-22 | 761 | 768 | 759 | 759 | 14,800 | 759 |
2013-11-21 | 763 | 767 | 763 | 766 | 8,700 | 766 |
2013-11-20 | 758 | 767 | 757 | 763 | 10,300 | 763 |
2013-11-19 | 755 | 763 | 754 | 755 | 14,500 | 755 |
2013-11-18 | 744 | 750 | 744 | 749 | 9,300 | 749 |
2013-11-15 | 744 | 757 | 744 | 754 | 10,000 | 754 |
2013-11-14 | 744 | 757 | 743 | 744 | 14,600 | 744 |
2013-11-13 | 757 | 757 | 745 | 748 | 5,600 | 748 |
2013-11-12 | 742 | 756 | 742 | 750 | 10,500 | 750 |
2013-11-11 | 759 | 759 | 741 | 744 | 18,200 | 744 |
2013-11-08 | 790 | 790 | 725 | 741 | 37,100 | 741 |
2013-11-07 | 764 | 766 | 760 | 760 | 9,300 | 760 |
2013-11-06 | 770 | 773 | 762 | 766 | 18,900 | 766 |
2013-11-05 | 791 | 791 | 770 | 774 | 7,200 | 774 |
2013-11-01 | 795 | 795 | 772 | 776 | 21,500 | 776 |
2013-10-31 | 788 | 797 | 786 | 786 | 11,700 | 786 |
2013-10-30 | 790 | 798 | 784 | 787 | 16,400 | 787 |
2013-10-29 | 798 | 798 | 791 | 796 | 5,900 | 796 |
2013-10-28 | 795 | 801 | 786 | 798 | 13,200 | 798 |
2013-10-25 | 807 | 807 | 790 | 801 | 19,200 | 801 |
2013-10-24 | 792 | 805 | 792 | 799 | 23,300 | 799 |
2013-10-23 | 797 | 804 | 787 | 789 | 39,500 | 789 |
2013-10-22 | 794 | 794 | 786 | 788 | 18,300 | 788 |
2013-10-21 | 789 | 810 | 789 | 794 | 20,600 | 794 |
2013-10-18 | 773 | 788 | 765 | 782 | 15,800 | 782 |
2013-10-17 | 775 | 780 | 773 | 774 | 11,300 | 774 |
2013-10-16 | 788 | 788 | 756 | 763 | 20,700 | 763 |
2013-10-15 | 791 | 793 | 770 | 773 | 46,300 | 773 |
2013-10-11 | 790 | 797 | 777 | 793 | 32,200 | 793 |
2013-10-10 | 760 | 784 | 757 | 782 | 23,300 | 782 |
2013-10-09 | 742 | 758 | 742 | 758 | 18,200 | 758 |
2013-10-08 | 738 | 760 | 735 | 746 | 22,700 | 746 |
2013-10-07 | 762 | 762 | 743 | 743 | 51,700 | 743 |
2013-10-04 | 768 | 768 | 759 | 762 | 32,400 | 762 |
2013-10-03 | 770 | 774 | 768 | 768 | 27,400 | 768 |
2013-10-02 | 780 | 780 | 767 | 773 | 41,500 | 773 |
2013-10-01 | 770 | 778 | 769 | 773 | 36,500 | 773 |
2013-09-30 | 768 | 781 | 765 | 776 | 33,400 | 776 |
2013-09-27 | 768 | 783 | 768 | 783 | 76,500 | 783 |
2013-09-26 | 790 | 796 | 751 | 766 | 214,100 | 766 |
2013-09-25 | 88 | 88 | 82 | 82 | 1,902,000 | 820 |
2013-09-24 | 89 | 90 | 86 | 89 | 2,122,000 | 890 |
2013-09-20 | 80 | 94 | 80 | 89 | 8,193,000 | 890 |
2013-09-19 | 80 | 80 | 79 | 80 | 327,000 | 800 |
2013-09-18 | 80 | 81 | 79 | 80 | 906,000 | 800 |
2013-09-17 | 79 | 80 | 79 | 79 | 363,000 | 790 |
2013-09-13 | 79 | 79 | 78 | 79 | 449,000 | 790 |
2013-09-12 | 80 | 80 | 78 | 80 | 331,000 | 800 |
2013-09-11 | 80 | 81 | 79 | 80 | 385,000 | 800 |
2013-09-10 | 79 | 80 | 79 | 79 | 381,000 | 790 |
2013-09-09 | 79 | 79 | 78 | 79 | 110,000 | 790 |
2013-09-06 | 79 | 79 | 78 | 79 | 198,000 | 790 |
2013-09-05 | 80 | 80 | 79 | 80 | 163,000 | 800 |
2013-09-04 | 79 | 79 | 78 | 79 | 162,000 | 790 |
2013-09-03 | 78 | 79 | 78 | 79 | 148,000 | 790 |
2013-09-02 | 79 | 79 | 77 | 78 | 263,000 | 780 |
2013-08-30 | 80 | 80 | 79 | 79 | 56,000 | 790 |
2013-08-29 | 80 | 80 | 79 | 80 | 55,000 | 800 |
2013-08-28 | 79 | 80 | 78 | 80 | 157,000 | 800 |
2013-08-27 | 80 | 80 | 79 | 80 | 73,000 | 800 |
2013-08-26 | 81 | 81 | 79 | 80 | 289,000 | 800 |
2013-08-23 | 82 | 82 | 80 | 81 | 178,000 | 810 |
2013-08-22 | 81 | 82 | 80 | 81 | 141,000 | 810 |
2013-08-21 | 82 | 82 | 80 | 81 | 156,000 | 810 |
2013-08-20 | 82 | 82 | 81 | 81 | 86,000 | 810 |
2013-08-19 | 81 | 83 | 81 | 82 | 78,000 | 820 |
2013-08-16 | 82 | 82 | 81 | 82 | 48,000 | 820 |
2013-08-15 | 82 | 83 | 82 | 82 | 46,000 | 820 |
2013-08-14 | 81 | 82 | 81 | 82 | 61,000 | 820 |
2013-08-13 | 82 | 83 | 82 | 83 | 51,000 | 830 |
2013-08-12 | 82 | 82 | 81 | 82 | 68,000 | 820 |
2013-08-09 | 81 | 82 | 81 | 82 | 105,000 | 820 |
2013-08-08 | 83 | 84 | 82 | 82 | 141,000 | 820 |
2013-08-07 | 84 | 84 | 83 | 83 | 79,000 | 830 |
2013-08-06 | 85 | 85 | 84 | 84 | 57,000 | 840 |
2013-08-05 | 82 | 85 | 82 | 85 | 146,000 | 850 |
2013-08-02 | 83 | 83 | 82 | 83 | 62,000 | 830 |
2013-08-01 | 83 | 83 | 82 | 83 | 91,000 | 830 |
2013-07-31 | 83 | 83 | 82 | 83 | 40,000 | 830 |
2013-07-30 | 81 | 83 | 81 | 83 | 99,000 | 830 |
2013-07-29 | 83 | 83 | 81 | 81 | 181,000 | 810 |
2013-07-26 | 84 | 84 | 83 | 83 | 120,000 | 830 |
2013-07-25 | 85 | 85 | 85 | 85 | 93,000 | 850 |
2013-07-24 | 85 | 86 | 85 | 85 | 84,000 | 850 |
2013-07-23 | 85 | 86 | 84 | 85 | 121,000 | 850 |
2013-07-22 | 84 | 85 | 84 | 85 | 95,000 | 850 |
2013-07-19 | 86 | 86 | 84 | 84 | 172,000 | 840 |
2013-07-18 | 86 | 87 | 85 | 87 | 59,000 | 870 |
2013-07-17 | 85 | 86 | 84 | 86 | 103,000 | 860 |
2013-07-16 | 85 | 86 | 85 | 85 | 56,000 | 850 |
2013-07-12 | 86 | 86 | 85 | 85 | 102,000 | 850 |
2013-07-11 | 84 | 86 | 84 | 85 | 134,000 | 850 |
2013-07-10 | 87 | 87 | 86 | 86 | 181,000 | 860 |
2013-07-09 | 87 | 87 | 85 | 86 | 143,000 | 860 |
2013-07-08 | 87 | 88 | 85 | 86 | 262,000 | 860 |
2013-07-05 | 84 | 87 | 83 | 86 | 264,000 | 860 |
2013-07-04 | 85 | 85 | 84 | 84 | 65,000 | 840 |
2013-07-03 | 85 | 85 | 83 | 84 | 105,000 | 840 |
2013-07-02 | 85 | 85 | 83 | 85 | 171,000 | 850 |
2013-07-01 | 86 | 86 | 82 | 84 | 155,000 | 840 |
2013-06-28 | 82 | 84 | 82 | 84 | 102,000 | 840 |
2013-06-27 | 81 | 83 | 79 | 83 | 320,000 | 830 |
2013-06-26 | 84 | 85 | 81 | 81 | 206,000 | 810 |
2013-06-25 | 85 | 85 | 81 | 83 | 191,000 | 830 |
2013-06-24 | 86 | 86 | 84 | 85 | 170,000 | 850 |
2013-06-21 | 87 | 87 | 83 | 86 | 336,000 | 860 |
2013-06-20 | 89 | 89 | 86 | 88 | 457,000 | 880 |
2013-06-19 | 85 | 94 | 85 | 89 | 2,190,000 | 890 |
2013-06-18 | 86 | 86 | 83 | 84 | 229,000 | 840 |
2013-06-17 | 82 | 85 | 81 | 84 | 203,000 | 840 |
2013-06-14 | 82 | 83 | 81 | 82 | 194,000 | 820 |
2013-06-13 | 82 | 82 | 81 | 82 | 123,000 | 820 |
2013-06-12 | 82 | 83 | 82 | 83 | 183,000 | 830 |
2013-06-11 | 83 | 83 | 82 | 83 | 162,000 | 830 |
2013-06-10 | 82 | 83 | 82 | 83 | 404,000 | 830 |
2013-06-07 | 81 | 82 | 79 | 81 | 455,000 | 810 |
2013-06-06 | 85 | 86 | 83 | 84 | 256,000 | 840 |
2013-06-05 | 87 | 87 | 85 | 85 | 404,000 | 850 |
2013-06-04 | 85 | 87 | 84 | 87 | 345,000 | 870 |
2013-06-03 | 86 | 88 | 86 | 86 | 345,000 | 860 |
2013-05-31 | 88 | 88 | 86 | 86 | 334,000 | 860 |
2013-05-30 | 90 | 91 | 86 | 86 | 514,000 | 860 |
2013-05-29 | 92 | 92 | 91 | 91 | 159,000 | 910 |
2013-05-28 | 90 | 91 | 90 | 91 | 362,000 | 910 |
2013-05-27 | 92 | 92 | 91 | 91 | 159,000 | 910 |
2013-05-24 | 94 | 94 | 91 | 92 | 406,000 | 920 |
2013-05-23 | 98 | 100 | 92 | 92 | 917,000 | 920 |
2013-05-22 | 102 | 103 | 97 | 98 | 888,000 | 980 |
2013-05-21 | 97 | 100 | 97 | 100 | 309,000 | 1,000 |
2013-05-20 | 95 | 97 | 95 | 96 | 312,000 | 960 |
2013-05-17 | 92 | 95 | 92 | 94 | 298,000 | 940 |
2013-05-16 | 95 | 95 | 91 | 93 | 491,000 | 930 |
2013-05-15 | 96 | 97 | 94 | 94 | 460,000 | 940 |
2013-05-14 | 95 | 96 | 93 | 95 | 250,000 | 950 |
2013-05-13 | 97 | 97 | 93 | 94 | 493,000 | 940 |
2013-05-10 | 98 | 99 | 96 | 97 | 266,000 | 970 |
2013-05-09 | 99 | 99 | 97 | 98 | 267,000 | 980 |
2013-05-08 | 97 | 99 | 97 | 97 | 272,000 | 970 |
2013-05-07 | 96 | 98 | 96 | 97 | 333,000 | 970 |
2013-05-02 | 97 | 97 | 95 | 96 | 463,000 | 960 |
2013-05-01 | 97 | 98 | 96 | 98 | 100,000 | 980 |
2013-04-30 | 97 | 98 | 96 | 97 | 204,000 | 970 |
2013-04-26 | 99 | 99 | 96 | 96 | 167,000 | 960 |
2013-04-25 | 98 | 99 | 95 | 98 | 532,000 | 980 |
2013-04-24 | 100 | 100 | 98 | 98 | 281,000 | 980 |
2013-04-23 | 104 | 108 | 97 | 99 | 2,563,000 | 990 |
2013-04-22 | 95 | 100 | 93 | 99 | 1,051,000 | 990 |
2013-04-19 | 94 | 95 | 93 | 94 | 149,000 | 940 |
2013-04-18 | 94 | 95 | 93 | 94 | 154,000 | 940 |
2013-04-17 | 94 | 95 | 93 | 95 | 429,000 | 950 |
2013-04-16 | 91 | 92 | 91 | 92 | 168,000 | 920 |
2013-04-15 | 94 | 94 | 90 | 93 | 217,000 | 930 |
2013-04-12 | 95 | 95 | 93 | 94 | 139,000 | 940 |
2013-04-11 | 97 | 97 | 94 | 95 | 477,000 | 950 |
2013-04-10 | 93 | 95 | 92 | 94 | 301,000 | 940 |
2013-04-09 | 93 | 94 | 91 | 93 | 347,000 | 930 |
2013-04-08 | 91 | 92 | 90 | 92 | 189,000 | 920 |
2013-04-05 | 91 | 92 | 91 | 91 | 280,000 | 910 |
2013-04-04 | 88 | 90 | 87 | 90 | 226,000 | 900 |
2013-04-03 | 87 | 89 | 86 | 89 | 168,000 | 890 |
2013-04-02 | 86 | 87 | 84 | 87 | 390,000 | 870 |
2013-04-01 | 89 | 89 | 88 | 88 | 263,000 | 880 |
2013-03-29 | 91 | 91 | 88 | 88 | 339,000 | 880 |
2013-03-28 | 93 | 93 | 90 | 91 | 411,000 | 910 |
2013-03-27 | 93 | 94 | 92 | 93 | 218,000 | 930 |
2013-03-26 | 94 | 95 | 92 | 93 | 275,000 | 930 |
2013-03-25 | 96 | 97 | 94 | 95 | 410,000 | 950 |
2013-03-22 | 106 | 111 | 93 | 93 | 5,256,000 | 930 |
2013-03-21 | 93 | 98 | 91 | 98 | 1,886,000 | 980 |
2013-03-19 | 90 | 94 | 90 | 92 | 650,000 | 920 |
2013-03-18 | 90 | 90 | 89 | 90 | 168,000 | 900 |
2013-03-15 | 92 | 92 | 90 | 90 | 282,000 | 900 |
2013-03-14 | 91 | 93 | 90 | 92 | 337,000 | 920 |
2013-03-13 | 91 | 91 | 89 | 91 | 236,000 | 910 |
2013-03-12 | 89 | 91 | 88 | 91 | 321,000 | 910 |
2013-03-11 | 88 | 91 | 87 | 88 | 409,000 | 880 |
2013-03-08 | 87 | 89 | 87 | 88 | 285,000 | 880 |
2013-03-07 | 88 | 89 | 86 | 88 | 209,000 | 880 |
2013-03-06 | 89 | 89 | 88 | 88 | 57,000 | 880 |
2013-03-05 | 90 | 90 | 87 | 88 | 191,000 | 880 |
2013-03-04 | 88 | 91 | 87 | 89 | 428,000 | 890 |
2013-03-01 | 87 | 87 | 86 | 87 | 71,000 | 870 |
2013-02-28 | 87 | 88 | 86 | 87 | 118,000 | 870 |
2013-02-27 | 88 | 88 | 86 | 87 | 155,000 | 870 |
2013-02-26 | 86 | 89 | 84 | 87 | 225,000 | 870 |
2013-02-25 | 87 | 87 | 86 | 87 | 127,000 | 870 |
2013-02-22 | 85 | 86 | 84 | 86 | 106,000 | 860 |
2013-02-21 | 86 | 87 | 85 | 85 | 68,000 | 850 |
2013-02-20 | 86 | 87 | 86 | 87 | 156,000 | 870 |
2013-02-19 | 84 | 85 | 84 | 84 | 140,000 | 840 |
2013-02-18 | 82 | 84 | 82 | 84 | 104,000 | 840 |
2013-02-15 | 82 | 83 | 80 | 82 | 310,000 | 820 |
2013-02-14 | 83 | 83 | 81 | 82 | 125,000 | 820 |
2013-02-13 | 85 | 86 | 81 | 82 | 612,000 | 820 |
2013-02-12 | 87 | 88 | 86 | 86 | 306,000 | 860 |
2013-02-08 | 91 | 92 | 87 | 87 | 771,000 | 870 |
2013-02-07 | 93 | 93 | 91 | 92 | 198,000 | 920 |
2013-02-06 | 94 | 94 | 92 | 93 | 309,000 | 930 |
2013-02-05 | 92 | 95 | 92 | 93 | 351,000 | 930 |
2013-02-04 | 93 | 93 | 92 | 93 | 175,000 | 930 |
2013-02-01 | 92 | 93 | 91 | 93 | 122,000 | 930 |
2013-01-31 | 92 | 93 | 91 | 92 | 116,000 | 920 |
2013-01-30 | 92 | 92 | 91 | 92 | 118,000 | 920 |
2013-01-29 | 91 | 92 | 90 | 91 | 273,000 | 910 |
2013-01-28 | 91 | 92 | 90 | 91 | 268,000 | 910 |
2013-01-25 | 90 | 90 | 87 | 89 | 349,000 | 890 |
2013-01-24 | 88 | 89 | 87 | 88 | 329,000 | 880 |
2013-01-23 | 90 | 93 | 88 | 89 | 312,000 | 890 |
2013-01-22 | 93 | 94 | 90 | 91 | 334,000 | 910 |
2013-01-21 | 90 | 92 | 88 | 92 | 227,000 | 920 |
2013-01-18 | 89 | 89 | 88 | 89 | 75,000 | 890 |
2013-01-17 | 89 | 89 | 85 | 87 | 364,000 | 870 |
2013-01-16 | 93 | 93 | 89 | 90 | 352,000 | 900 |
2013-01-15 | 96 | 96 | 93 | 94 | 210,000 | 940 |
2013-01-11 | 97 | 97 | 93 | 95 | 374,000 | 950 |
2013-01-10 | 92 | 95 | 91 | 94 | 691,000 | 940 |
2013-01-09 | 89 | 91 | 89 | 91 | 147,000 | 910 |
2013-01-08 | 92 | 93 | 90 | 90 | 191,000 | 900 |
2013-01-07 | 91 | 92 | 89 | 91 | 243,000 | 910 |
2013-01-04 | 91 | 91 | 88 | 89 | 445,000 | 890 |
分割・併合履歴 : [2013-09-26]1株→0.1株