5974 中国工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3081681680181524,500815
2014-12-29832837791801105,400801
2014-12-267757757697724,700772
2014-12-257637687627669,100766
2014-12-247707707637669,600766
2014-12-2276477576176510,100765
2014-12-197687707547647,900764
2014-12-187587757587599,900759
2014-12-177547707507619,000761
2014-12-167547567527544,500754
2014-12-1577277475076919,300769
2014-12-1277979177378310,100783
2014-12-1178779577978112,000781
2014-12-1077979777979530,700795
2014-12-097747797707766,100776
2014-12-087797907797816,700781
2014-12-057807847797846,000784
2014-12-047857877817847,900784
2014-12-0378578676278419,500784
2014-12-027837867817848,400784
2014-12-018008007857867,700786
2014-11-287997997817856,200785
2014-11-2779079078378617,300786
2014-11-2680581578278819,400788
2014-11-2580080578680511,300805
2014-11-2180580577678923,900789
2014-11-2083383879180046,400800
2014-11-19800847794818133,500818
2014-11-1877680177479414,200794
2014-11-177737847737768,500776
2014-11-1477077476677215,000772
2014-11-137647677637671,900767
2014-11-127647697647654,200765
2014-11-117707727657702,200770
2014-11-107747757697722,600772
2014-11-077737737617704,500770
2014-11-067767767677674,600767
2014-11-057777777667766,200776
2014-11-047777797627776,400777
2014-10-317537777537775,000777
2014-10-307807807587629,600762
2014-10-297597837597814,000781
2014-10-287807807677675,600767
2014-10-277607827607776,200777
2014-10-247547577457523,400752
2014-10-237357397297395,100739
2014-10-227327577327571,300757
2014-10-217317347197192,800719
2014-10-207347507277392,100739
2014-10-177457457197193,700719
2014-10-167497497307306,800730
2014-10-157517517457501,400750
2014-10-147507717417514,100751
2014-10-107557607527597,500759
2014-10-097727747567598,200759
2014-10-087707847707793,100779
2014-10-077817837787782,300778
2014-10-067777847777823,900782
2014-10-037647767647757,100775
2014-10-027847847757758,000775
2014-10-017857927857903,200790
2014-09-308038037867945,500794
2014-09-298018037968006,200800
2014-09-267968037968035,300803
2014-09-258058098028097,100809
2014-09-248018047968034,300803
2014-09-228058058028041,000804
2014-09-198008068008053,000805
2014-09-1879781079779911,200799
2014-09-178088087968019,500801
2014-09-168028108008003,300800
2014-09-1279780379580113,600801
2014-09-118018077998063,200806
2014-09-107938037928035,400803
2014-09-098018067958004,800800
2014-09-088008107968016,300801
2014-09-057968107968008,900800
2014-09-0480680679480020,200800
2014-09-0382482480080613,500806
2014-09-0281083181082540,300825
2014-09-0180181580181024,000810
2014-08-2977979577879415,900794
2014-08-287737797737784,000778
2014-08-277777807757758,200775
2014-08-267907907787845,800784
2014-08-257987987777904,900790
2014-08-227987987837895,100789
2014-08-217807987807985,500798
2014-08-207757977757908,300790
2014-08-1977978477577510,000775
2014-08-187837937787782,300778
2014-08-157827927817832,100783
2014-08-147797887757883,300788
2014-08-137797817717793,500779
2014-08-127867887767796,200779
2014-08-117707857707845,900784
2014-08-0878778776077017,900770
2014-08-0777679177678712,300787
2014-08-067818017717867,900786
2014-08-0578278878078215,700782
2014-08-0477979777978410,400784
2014-08-0179579679179111,800791
2014-07-318088088008005,200800
2014-07-3081081080180112,100801
2014-07-2980381880381014,200810
2014-07-2880480579880514,700805
2014-07-2582282278580419,700804
2014-07-2482782780881511,100815
2014-07-2383283782582720,500827
2014-07-228228308228298,900829
2014-07-1880883080081631,100816
2014-07-17828863814821158,200821
2014-07-1681983080283075,100830
2014-07-1578781078478924,700789
2014-07-1479380078578710,300787
2014-07-117707907707839,600783
2014-07-1077278377077310,500773
2014-07-0979179377177623,900776
2014-07-0879681078680125,000801
2014-07-0781581579579858,100798
2014-07-0479082578880179,800801
2014-07-0380680877378226,100782
2014-07-0279881479279548,800795
2014-07-0179579879079425,200794
2014-06-3078380077179424,300794
2014-06-27792815761783137,300783
2014-06-26751849746800379,500800
2014-06-257507507347365,300736
2014-06-247387507387501,100750
2014-06-237397397387381,500738
2014-06-207647647387457,700745
2014-06-1974476073275722,900757
2014-06-187347457347382,800738
2014-06-177387407387391,200739
2014-06-167387397377382,100738
2014-06-137417477327387,300738
2014-06-127447487307393,300739
2014-06-117267457267454,000745
2014-06-107447447327361,100736
2014-06-0974074473674410,800744
2014-06-067247367247362,100736
2014-06-057267317267304,400730
2014-06-047317317317312,800731
2014-06-0372373172372914,900729
2014-06-027307307257253,100725
2014-05-307487487257322,500732
2014-05-2973474973274911,100749
2014-05-287387387237294,200729
2014-05-277217397217382,500738
2014-05-267337387217212,700721
2014-05-237207337187333,400733
2014-05-226957056947055,500705
2014-05-216997016917002,100700
2014-05-207017057017045,200704
2014-05-197087107027026,500702
2014-05-167157157057074,700707
2014-05-157117247117243,100724
2014-05-147257307197286,900728
2014-05-137237257237241,500724
2014-05-127317327217254,800725
2014-05-097237327237303,000730
2014-05-087167267167252,200725
2014-05-077117227097206,000720
2014-05-027157407157338,300733
2014-05-017167297167242,100724
2014-04-307247247207201,600720
2014-04-287177317177261,400726
2014-04-257267287217283,200728
2014-04-24710710710710100710
2014-04-237107167107161,300716
2014-04-227107207107191,400719
2014-04-217257317157152,600715
2014-04-187277317177191,400719
2014-04-177247297197231,000723
2014-04-16712723712723900723
2014-04-157157217127123,600712
2014-04-147057147057111,200711
2014-04-1171371367970617,400706
2014-04-107207217207201,000720
2014-04-097327327187184,900718
2014-04-087257397237243,200724
2014-04-077307427307357,000735
2014-04-047607607387484,800748
2014-04-037597597447582,100758
2014-04-027637637487513,100751
2014-04-017607667467605,500760
2014-03-317507527377525,500752
2014-03-287407507317503,500750
2014-03-277237507237483,400748
2014-03-2674775274374920,200749
2014-03-2576076073975010,700750
2014-03-247237397207397,100739
2014-03-2072572871072521,100725
2014-03-197367427277376,500737
2014-03-187317377277366,900736
2014-03-177407517347396,100739
2014-03-1475475474074412,100744
2014-03-137567587527553,600755
2014-03-127517547477543,800754
2014-03-117547547507542,300754
2014-03-107507587507582,600758
2014-03-077577607507558,200755
2014-03-067547547507542,600754
2014-03-057587587537531,300753
2014-03-047347577347503,600750
2014-03-037527527337514,900751
2014-02-2876576575475917,900759
2014-02-277517637507636,700763
2014-02-267567687417632,100763
2014-02-257707707647683,800768
2014-02-247707707567705,500770
2014-02-217427707427708,800770
2014-02-207697697487506,000750
2014-02-197527677487574,400757
2014-02-1873075873075210,600752
2014-02-177387537317378,900737
2014-02-147567657417539,900753
2014-02-137707707617656,100765
2014-02-1277277876577515,600775
2014-02-1075677874877821,900778
2014-02-0773476772776343,300763
2014-02-0668771068569418,600694
2014-02-056886986806889,900688
2014-02-0469469467367842,900678
2014-02-0374574772972927,500729
2014-01-3176077074575418,600754
2014-01-3076376975076017,400760
2014-01-297607707607635,000763
2014-01-287577627557567,400756
2014-01-2777177475575518,900755
2014-01-247877887817859,100785
2014-01-238008097907929,000792
2014-01-228098097998019,100801
2014-01-2181582080280416,900804
2014-01-2079781478381330,600813
2014-01-1778980578079827,900798
2014-01-1679879878879211,800792
2014-01-1580081078579852,400798
2014-01-1478078978078116,500781
2014-01-1078879377978910,600789
2014-01-0978379578379417,200794
2014-01-0878579578279513,700795
2014-01-077887967837866,400786
2014-01-0678479477779422,800794

分割・併合履歴 : [2013-09-26]1株→0.1株