5974 中国工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 715 | 715 | 710 | 715 | 1,300 | 715 |
| 2015-12-29 | 710 | 715 | 708 | 715 | 5,600 | 715 |
| 2015-12-28 | 712 | 712 | 709 | 710 | 1,900 | 710 |
| 2015-12-25 | 712 | 712 | 700 | 710 | 12,800 | 710 |
| 2015-12-24 | 710 | 713 | 704 | 705 | 90,500 | 705 |
| 2015-12-22 | 710 | 711 | 706 | 709 | 3,500 | 709 |
| 2015-12-21 | 710 | 712 | 710 | 710 | 4,300 | 710 |
| 2015-12-18 | 717 | 718 | 711 | 714 | 9,100 | 714 |
| 2015-12-17 | 722 | 722 | 713 | 717 | 4,000 | 717 |
| 2015-12-16 | 714 | 716 | 713 | 715 | 4,100 | 715 |
| 2015-12-15 | 711 | 715 | 711 | 714 | 5,100 | 714 |
| 2015-12-14 | 718 | 718 | 713 | 715 | 1,700 | 715 |
| 2015-12-11 | 730 | 732 | 721 | 723 | 6,300 | 723 |
| 2015-12-10 | 715 | 719 | 715 | 716 | 6,100 | 716 |
| 2015-12-09 | 717 | 723 | 717 | 721 | 11,700 | 721 |
| 2015-12-08 | 723 | 723 | 721 | 723 | 8,300 | 723 |
| 2015-12-07 | 728 | 728 | 725 | 726 | 4,900 | 726 |
| 2015-12-04 | 731 | 732 | 725 | 728 | 4,200 | 728 |
| 2015-12-03 | 726 | 734 | 726 | 734 | 4,200 | 734 |
| 2015-12-02 | 731 | 732 | 727 | 727 | 5,300 | 727 |
| 2015-12-01 | 724 | 731 | 724 | 731 | 8,800 | 731 |
| 2015-11-30 | 720 | 724 | 720 | 724 | 5,300 | 724 |
| 2015-11-27 | 730 | 730 | 724 | 724 | 2,000 | 724 |
| 2015-11-26 | 732 | 733 | 726 | 729 | 2,200 | 729 |
| 2015-11-25 | 742 | 744 | 727 | 730 | 4,700 | 730 |
| 2015-11-24 | 726 | 740 | 726 | 740 | 2,500 | 740 |
| 2015-11-20 | 730 | 730 | 722 | 730 | 2,600 | 730 |
| 2015-11-19 | 725 | 730 | 722 | 722 | 5,300 | 722 |
| 2015-11-18 | 725 | 730 | 721 | 723 | 5,600 | 723 |
| 2015-11-17 | 735 | 735 | 726 | 726 | 2,700 | 726 |
| 2015-11-16 | 720 | 732 | 720 | 732 | 3,000 | 732 |
| 2015-11-13 | 728 | 732 | 723 | 732 | 3,100 | 732 |
| 2015-11-12 | 725 | 735 | 725 | 731 | 8,900 | 731 |
| 2015-11-11 | 737 | 738 | 736 | 736 | 2,300 | 736 |
| 2015-11-10 | 739 | 739 | 733 | 735 | 1,400 | 735 |
| 2015-11-09 | 739 | 740 | 734 | 739 | 4,300 | 739 |
| 2015-11-06 | 728 | 734 | 728 | 734 | 800 | 734 |
| 2015-11-05 | 738 | 738 | 731 | 737 | 1,700 | 737 |
| 2015-11-04 | 737 | 738 | 730 | 733 | 1,300 | 733 |
| 2015-11-02 | 734 | 734 | 725 | 725 | 900 | 725 |
| 2015-10-30 | 729 | 734 | 728 | 734 | 4,100 | 734 |
| 2015-10-29 | 739 | 739 | 729 | 729 | 3,700 | 729 |
| 2015-10-28 | 730 | 738 | 730 | 737 | 4,200 | 737 |
| 2015-10-27 | 745 | 745 | 733 | 734 | 1,500 | 734 |
| 2015-10-26 | 745 | 745 | 720 | 730 | 3,300 | 730 |
| 2015-10-23 | 749 | 749 | 741 | 745 | 3,500 | 745 |
| 2015-10-22 | 730 | 741 | 726 | 736 | 2,700 | 736 |
| 2015-10-21 | 724 | 730 | 724 | 730 | 1,200 | 730 |
| 2015-10-20 | 730 | 730 | 720 | 724 | 1,700 | 724 |
| 2015-10-19 | 733 | 733 | 733 | 733 | 100 | 733 |
| 2015-10-16 | 728 | 740 | 728 | 733 | 1,500 | 733 |
| 2015-10-15 | 727 | 728 | 723 | 728 | 900 | 728 |
| 2015-10-14 | 737 | 737 | 721 | 727 | 1,700 | 727 |
| 2015-10-13 | 727 | 740 | 727 | 740 | 900 | 740 |
| 2015-10-09 | 729 | 730 | 720 | 728 | 3,000 | 728 |
| 2015-10-08 | 726 | 729 | 720 | 724 | 5,900 | 724 |
| 2015-10-07 | 725 | 725 | 720 | 724 | 600 | 724 |
| 2015-10-06 | 722 | 725 | 722 | 725 | 2,000 | 725 |
| 2015-10-05 | 706 | 716 | 706 | 716 | 1,900 | 716 |
| 2015-10-02 | 715 | 716 | 703 | 716 | 1,700 | 716 |
| 2015-10-01 | 714 | 716 | 708 | 715 | 5,100 | 715 |
| 2015-09-30 | 719 | 719 | 711 | 714 | 1,600 | 714 |
| 2015-09-29 | 720 | 727 | 711 | 711 | 5,300 | 711 |
| 2015-09-28 | 751 | 757 | 721 | 724 | 5,300 | 724 |
| 2015-09-25 | 729 | 744 | 722 | 744 | 6,700 | 744 |
| 2015-09-24 | 709 | 709 | 701 | 705 | 7,400 | 705 |
| 2015-09-18 | 721 | 721 | 707 | 709 | 84,900 | 709 |
| 2015-09-17 | 708 | 735 | 708 | 721 | 3,300 | 721 |
| 2015-09-16 | 721 | 723 | 711 | 718 | 1,500 | 718 |
| 2015-09-15 | 710 | 721 | 710 | 721 | 1,600 | 721 |
| 2015-09-14 | 748 | 748 | 700 | 717 | 8,300 | 717 |
| 2015-09-11 | 745 | 745 | 720 | 734 | 9,300 | 734 |
| 2015-09-10 | 722 | 743 | 722 | 738 | 2,500 | 738 |
| 2015-09-09 | 718 | 746 | 718 | 732 | 7,200 | 732 |
| 2015-09-08 | 725 | 725 | 706 | 718 | 6,600 | 718 |
| 2015-09-07 | 730 | 749 | 724 | 725 | 3,800 | 725 |
| 2015-09-04 | 753 | 768 | 740 | 751 | 3,800 | 751 |
| 2015-09-03 | 760 | 761 | 745 | 753 | 3,500 | 753 |
| 2015-09-02 | 727 | 762 | 727 | 757 | 9,700 | 757 |
| 2015-09-01 | 770 | 770 | 744 | 744 | 12,800 | 744 |
| 2015-08-31 | 780 | 780 | 751 | 779 | 4,000 | 779 |
| 2015-08-28 | 770 | 779 | 765 | 779 | 3,000 | 779 |
| 2015-08-27 | 779 | 779 | 759 | 759 | 5,500 | 759 |
| 2015-08-26 | 731 | 763 | 731 | 760 | 4,600 | 760 |
| 2015-08-25 | 721 | 753 | 719 | 726 | 16,800 | 726 |
| 2015-08-24 | 758 | 761 | 749 | 755 | 13,200 | 755 |
| 2015-08-21 | 784 | 800 | 783 | 783 | 7,800 | 783 |
| 2015-08-20 | 802 | 820 | 802 | 802 | 7,100 | 802 |
| 2015-08-19 | 813 | 813 | 803 | 805 | 2,300 | 805 |
| 2015-08-18 | 822 | 822 | 813 | 813 | 5,400 | 813 |
| 2015-08-17 | 818 | 823 | 818 | 820 | 8,200 | 820 |
| 2015-08-14 | 812 | 818 | 812 | 818 | 1,200 | 818 |
| 2015-08-13 | 811 | 817 | 810 | 815 | 1,500 | 815 |
| 2015-08-12 | 823 | 823 | 810 | 812 | 2,600 | 812 |
| 2015-08-11 | 823 | 823 | 813 | 819 | 2,200 | 819 |
| 2015-08-10 | 810 | 823 | 805 | 823 | 4,400 | 823 |
| 2015-08-07 | 815 | 820 | 801 | 816 | 10,700 | 816 |
| 2015-08-06 | 813 | 818 | 812 | 816 | 3,200 | 816 |
| 2015-08-05 | 820 | 823 | 807 | 818 | 9,500 | 818 |
| 2015-08-04 | 814 | 819 | 811 | 819 | 5,500 | 819 |
| 2015-08-03 | 818 | 820 | 813 | 814 | 6,200 | 814 |
| 2015-07-31 | 822 | 822 | 810 | 816 | 6,600 | 816 |
| 2015-07-30 | 814 | 818 | 807 | 818 | 2,800 | 818 |
| 2015-07-29 | 819 | 823 | 818 | 821 | 5,900 | 821 |
| 2015-07-28 | 817 | 824 | 817 | 819 | 5,300 | 819 |
| 2015-07-27 | 824 | 828 | 818 | 820 | 11,100 | 820 |
| 2015-07-24 | 817 | 823 | 817 | 823 | 5,800 | 823 |
| 2015-07-23 | 803 | 814 | 800 | 814 | 2,200 | 814 |
| 2015-07-22 | 811 | 812 | 803 | 803 | 2,900 | 803 |
| 2015-07-21 | 815 | 824 | 811 | 815 | 7,500 | 815 |
| 2015-07-17 | 818 | 818 | 815 | 817 | 500 | 817 |
| 2015-07-16 | 810 | 813 | 805 | 810 | 5,200 | 810 |
| 2015-07-15 | 812 | 813 | 804 | 810 | 4,500 | 810 |
| 2015-07-14 | 820 | 820 | 806 | 810 | 1,800 | 810 |
| 2015-07-13 | 810 | 833 | 800 | 811 | 18,400 | 811 |
| 2015-07-10 | 783 | 805 | 778 | 805 | 8,600 | 805 |
| 2015-07-09 | 780 | 796 | 770 | 785 | 15,200 | 785 |
| 2015-07-08 | 815 | 815 | 795 | 798 | 8,400 | 798 |
| 2015-07-07 | 810 | 822 | 801 | 810 | 2,300 | 810 |
| 2015-07-06 | 811 | 821 | 795 | 804 | 7,500 | 804 |
| 2015-07-03 | 827 | 827 | 814 | 823 | 12,400 | 823 |
| 2015-07-02 | 823 | 837 | 811 | 817 | 18,300 | 817 |
| 2015-07-01 | 792 | 807 | 792 | 807 | 9,500 | 807 |
| 2015-06-30 | 805 | 807 | 790 | 807 | 8,000 | 807 |
| 2015-06-29 | 807 | 811 | 805 | 807 | 5,800 | 807 |
| 2015-06-26 | 821 | 824 | 818 | 822 | 2,300 | 822 |
| 2015-06-25 | 825 | 825 | 823 | 823 | 3,300 | 823 |
| 2015-06-24 | 825 | 825 | 821 | 825 | 4,900 | 825 |
| 2015-06-23 | 820 | 824 | 815 | 819 | 7,600 | 819 |
| 2015-06-22 | 814 | 820 | 814 | 820 | 2,400 | 820 |
| 2015-06-19 | 816 | 822 | 816 | 820 | 2,700 | 820 |
| 2015-06-18 | 828 | 828 | 815 | 815 | 12,300 | 815 |
| 2015-06-17 | 815 | 831 | 815 | 828 | 17,200 | 828 |
| 2015-06-16 | 829 | 830 | 827 | 827 | 13,800 | 827 |
| 2015-06-15 | 838 | 838 | 826 | 831 | 2,400 | 831 |
| 2015-06-12 | 838 | 838 | 830 | 832 | 9,900 | 832 |
| 2015-06-11 | 828 | 832 | 828 | 832 | 3,500 | 832 |
| 2015-06-10 | 822 | 832 | 822 | 824 | 4,200 | 824 |
| 2015-06-09 | 821 | 826 | 820 | 821 | 6,200 | 821 |
| 2015-06-08 | 840 | 843 | 821 | 821 | 7,900 | 821 |
| 2015-06-05 | 834 | 835 | 810 | 834 | 9,400 | 834 |
| 2015-06-04 | 841 | 845 | 835 | 835 | 6,600 | 835 |
| 2015-06-03 | 845 | 847 | 841 | 841 | 7,800 | 841 |
| 2015-06-02 | 848 | 848 | 843 | 844 | 9,100 | 844 |
| 2015-06-01 | 847 | 848 | 844 | 848 | 6,800 | 848 |
| 2015-05-29 | 841 | 848 | 841 | 848 | 5,600 | 848 |
| 2015-05-28 | 841 | 848 | 841 | 846 | 9,000 | 846 |
| 2015-05-27 | 849 | 849 | 840 | 842 | 3,800 | 842 |
| 2015-05-26 | 852 | 853 | 844 | 851 | 6,300 | 851 |
| 2015-05-25 | 859 | 859 | 850 | 852 | 5,300 | 852 |
| 2015-05-22 | 844 | 854 | 844 | 854 | 1,800 | 854 |
| 2015-05-21 | 842 | 861 | 842 | 844 | 6,900 | 844 |
| 2015-05-20 | 849 | 856 | 849 | 856 | 6,100 | 856 |
| 2015-05-19 | 830 | 852 | 830 | 849 | 9,300 | 849 |
| 2015-05-18 | 837 | 837 | 830 | 835 | 2,800 | 835 |
| 2015-05-15 | 830 | 842 | 823 | 839 | 19,700 | 839 |
| 2015-05-14 | 824 | 852 | 824 | 829 | 14,400 | 829 |
| 2015-05-13 | 821 | 832 | 821 | 832 | 9,100 | 832 |
| 2015-05-12 | 834 | 834 | 812 | 830 | 8,300 | 830 |
| 2015-05-11 | 835 | 845 | 834 | 841 | 5,400 | 841 |
| 2015-05-08 | 823 | 848 | 823 | 834 | 18,700 | 834 |
| 2015-05-07 | 821 | 823 | 810 | 823 | 5,700 | 823 |
| 2015-05-01 | 823 | 825 | 822 | 822 | 6,200 | 822 |
| 2015-04-30 | 821 | 825 | 817 | 821 | 6,900 | 821 |
| 2015-04-28 | 833 | 833 | 821 | 821 | 6,700 | 821 |
| 2015-04-27 | 830 | 833 | 822 | 833 | 8,200 | 833 |
| 2015-04-24 | 821 | 828 | 821 | 825 | 5,600 | 825 |
| 2015-04-23 | 821 | 833 | 820 | 833 | 10,600 | 833 |
| 2015-04-22 | 829 | 829 | 817 | 821 | 14,000 | 821 |
| 2015-04-21 | 844 | 844 | 824 | 829 | 18,800 | 829 |
| 2015-04-20 | 838 | 846 | 837 | 840 | 5,800 | 840 |
| 2015-04-17 | 851 | 851 | 840 | 840 | 15,800 | 840 |
| 2015-04-16 | 846 | 849 | 843 | 848 | 4,600 | 848 |
| 2015-04-15 | 860 | 860 | 846 | 847 | 8,700 | 847 |
| 2015-04-14 | 865 | 865 | 850 | 859 | 10,000 | 859 |
| 2015-04-13 | 867 | 867 | 856 | 864 | 3,000 | 864 |
| 2015-04-10 | 862 | 862 | 849 | 859 | 3,600 | 859 |
| 2015-04-09 | 851 | 862 | 846 | 862 | 9,200 | 862 |
| 2015-04-08 | 858 | 860 | 851 | 858 | 4,000 | 858 |
| 2015-04-07 | 865 | 866 | 850 | 858 | 3,700 | 858 |
| 2015-04-06 | 870 | 870 | 839 | 853 | 8,200 | 853 |
| 2015-04-03 | 872 | 872 | 858 | 868 | 4,600 | 868 |
| 2015-04-02 | 844 | 863 | 844 | 857 | 6,600 | 857 |
| 2015-04-01 | 855 | 855 | 842 | 850 | 3,900 | 850 |
| 2015-03-31 | 854 | 860 | 854 | 856 | 3,500 | 856 |
| 2015-03-30 | 859 | 860 | 853 | 854 | 9,000 | 854 |
| 2015-03-27 | 853 | 880 | 853 | 861 | 7,100 | 861 |
| 2015-03-26 | 870 | 875 | 852 | 863 | 13,700 | 863 |
| 2015-03-25 | 876 | 884 | 862 | 876 | 7,400 | 876 |
| 2015-03-24 | 871 | 873 | 868 | 872 | 8,500 | 872 |
| 2015-03-23 | 874 | 878 | 870 | 874 | 6,900 | 874 |
| 2015-03-20 | 871 | 879 | 870 | 874 | 6,900 | 874 |
| 2015-03-19 | 884 | 888 | 868 | 875 | 11,500 | 875 |
| 2015-03-18 | 885 | 899 | 871 | 878 | 15,100 | 878 |
| 2015-03-17 | 884 | 900 | 881 | 884 | 34,100 | 884 |
| 2015-03-16 | 869 | 879 | 861 | 872 | 17,400 | 872 |
| 2015-03-13 | 866 | 870 | 861 | 862 | 24,600 | 862 |
| 2015-03-12 | 867 | 883 | 864 | 870 | 28,100 | 870 |
| 2015-03-11 | 853 | 868 | 846 | 868 | 21,600 | 868 |
| 2015-03-10 | 863 | 869 | 857 | 866 | 24,300 | 866 |
| 2015-03-09 | 845 | 859 | 840 | 859 | 28,200 | 859 |
| 2015-03-06 | 834 | 842 | 830 | 840 | 14,300 | 840 |
| 2015-03-05 | 827 | 834 | 823 | 834 | 4,400 | 834 |
| 2015-03-04 | 820 | 825 | 816 | 825 | 4,300 | 825 |
| 2015-03-03 | 820 | 824 | 820 | 822 | 11,700 | 822 |
| 2015-03-02 | 827 | 827 | 813 | 824 | 4,800 | 824 |
| 2015-02-27 | 825 | 835 | 810 | 827 | 11,400 | 827 |
| 2015-02-26 | 820 | 825 | 819 | 825 | 10,100 | 825 |
| 2015-02-25 | 839 | 839 | 820 | 826 | 12,300 | 826 |
| 2015-02-24 | 839 | 840 | 824 | 836 | 9,900 | 836 |
| 2015-02-23 | 837 | 850 | 837 | 842 | 14,700 | 842 |
| 2015-02-20 | 832 | 836 | 822 | 836 | 9,400 | 836 |
| 2015-02-19 | 821 | 827 | 814 | 824 | 16,200 | 824 |
| 2015-02-18 | 827 | 834 | 827 | 829 | 7,000 | 829 |
| 2015-02-17 | 834 | 843 | 826 | 826 | 6,600 | 826 |
| 2015-02-16 | 820 | 845 | 820 | 845 | 13,700 | 845 |
| 2015-02-13 | 828 | 829 | 818 | 829 | 8,300 | 829 |
| 2015-02-12 | 815 | 827 | 812 | 813 | 7,600 | 813 |
| 2015-02-10 | 805 | 823 | 804 | 805 | 19,200 | 805 |
| 2015-02-09 | 805 | 837 | 802 | 820 | 31,900 | 820 |
| 2015-02-06 | 800 | 809 | 799 | 809 | 9,600 | 809 |
| 2015-02-05 | 805 | 805 | 793 | 798 | 7,800 | 798 |
| 2015-02-04 | 811 | 811 | 797 | 806 | 17,000 | 806 |
| 2015-02-03 | 810 | 811 | 801 | 805 | 14,900 | 805 |
| 2015-02-02 | 815 | 828 | 800 | 816 | 22,000 | 816 |
| 2015-01-30 | 824 | 829 | 823 | 829 | 13,500 | 829 |
| 2015-01-29 | 827 | 833 | 824 | 829 | 9,200 | 829 |
| 2015-01-28 | 829 | 837 | 824 | 836 | 10,200 | 836 |
| 2015-01-27 | 848 | 855 | 834 | 834 | 12,900 | 834 |
| 2015-01-26 | 837 | 848 | 830 | 848 | 11,800 | 848 |
| 2015-01-23 | 839 | 839 | 824 | 829 | 10,700 | 829 |
| 2015-01-22 | 851 | 853 | 822 | 823 | 32,400 | 823 |
| 2015-01-21 | 875 | 875 | 836 | 857 | 38,500 | 857 |
| 2015-01-20 | 888 | 893 | 853 | 868 | 109,800 | 868 |
| 2015-01-19 | 830 | 894 | 830 | 873 | 195,200 | 873 |
| 2015-01-16 | 804 | 816 | 792 | 813 | 42,300 | 813 |
| 2015-01-15 | 791 | 810 | 791 | 804 | 10,300 | 804 |
| 2015-01-14 | 791 | 800 | 791 | 796 | 6,200 | 796 |
| 2015-01-13 | 785 | 801 | 785 | 801 | 17,900 | 801 |
| 2015-01-09 | 811 | 811 | 783 | 800 | 26,700 | 800 |
| 2015-01-08 | 822 | 828 | 804 | 809 | 31,000 | 809 |
| 2015-01-07 | 817 | 825 | 811 | 819 | 37,100 | 819 |
| 2015-01-06 | 810 | 817 | 800 | 817 | 24,200 | 817 |
| 2015-01-05 | 820 | 820 | 811 | 811 | 12,400 | 811 |
分割・併合履歴 ： [2013-09-26]1株→0.1株