5974 中国工業(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 894 | 903 | 885 | 890 | 16,300 | 890 |
2017-12-28 | 903 | 903 | 888 | 888 | 19,700 | 888 |
2017-12-27 | 911 | 928 | 874 | 905 | 72,700 | 905 |
2017-12-26 | 881 | 970 | 868 | 911 | 276,200 | 911 |
2017-12-25 | 892 | 899 | 883 | 889 | 17,900 | 889 |
2017-12-22 | 901 | 913 | 892 | 896 | 32,300 | 896 |
2017-12-21 | 872 | 902 | 866 | 902 | 35,500 | 902 |
2017-12-20 | 875 | 875 | 861 | 862 | 16,300 | 862 |
2017-12-19 | 891 | 891 | 875 | 875 | 8,700 | 875 |
2017-12-18 | 900 | 900 | 884 | 891 | 41,300 | 891 |
2017-12-15 | 899 | 906 | 889 | 900 | 15,300 | 900 |
2017-12-14 | 893 | 907 | 893 | 903 | 5,500 | 903 |
2017-12-13 | 911 | 911 | 893 | 895 | 5,700 | 895 |
2017-12-12 | 897 | 925 | 896 | 909 | 35,100 | 909 |
2017-12-11 | 892 | 899 | 882 | 896 | 23,600 | 896 |
2017-12-08 | 882 | 904 | 882 | 890 | 15,500 | 890 |
2017-12-07 | 870 | 895 | 870 | 892 | 8,800 | 892 |
2017-12-06 | 892 | 899 | 871 | 873 | 24,100 | 873 |
2017-12-05 | 909 | 911 | 895 | 896 | 15,000 | 896 |
2017-12-04 | 898 | 926 | 898 | 919 | 34,200 | 919 |
2017-12-01 | 888 | 904 | 888 | 898 | 35,200 | 898 |
2017-11-30 | 908 | 909 | 893 | 893 | 34,100 | 893 |
2017-11-29 | 915 | 918 | 907 | 913 | 37,300 | 913 |
2017-11-28 | 929 | 929 | 901 | 912 | 38,700 | 912 |
2017-11-27 | 922 | 940 | 907 | 920 | 60,400 | 920 |
2017-11-24 | 903 | 907 | 894 | 900 | 36,000 | 900 |
2017-11-22 | 888 | 907 | 883 | 892 | 42,400 | 892 |
2017-11-21 | 915 | 915 | 877 | 879 | 69,300 | 879 |
2017-11-20 | 864 | 945 | 862 | 906 | 159,800 | 906 |
2017-11-17 | 870 | 878 | 859 | 869 | 21,200 | 869 |
2017-11-16 | 833 | 882 | 832 | 868 | 30,100 | 868 |
2017-11-15 | 874 | 874 | 815 | 845 | 48,100 | 845 |
2017-11-13 | 870 | 890 | 870 | 882 | 27,000 | 882 |
2017-11-10 | 857 | 870 | 857 | 869 | 26,000 | 869 |
2017-11-09 | 859 | 877 | 851 | 872 | 87,800 | 872 |
2017-11-08 | 813 | 862 | 810 | 862 | 57,600 | 862 |
2017-11-07 | 816 | 821 | 816 | 819 | 3,800 | 819 |
2017-11-06 | 826 | 828 | 815 | 819 | 9,300 | 819 |
2017-11-02 | 821 | 828 | 820 | 820 | 13,900 | 820 |
2017-11-01 | 831 | 832 | 821 | 829 | 19,700 | 829 |
2017-10-31 | 826 | 834 | 825 | 834 | 21,700 | 834 |
2017-10-30 | 807 | 826 | 807 | 826 | 39,200 | 826 |
2017-10-27 | 794 | 807 | 794 | 807 | 27,300 | 807 |
2017-10-26 | 794 | 798 | 792 | 794 | 9,200 | 794 |
2017-10-25 | 798 | 799 | 792 | 795 | 7,900 | 795 |
2017-10-24 | 781 | 799 | 781 | 791 | 16,500 | 791 |
2017-10-23 | 790 | 790 | 779 | 780 | 5,400 | 780 |
2017-10-20 | 787 | 790 | 776 | 788 | 8,300 | 788 |
2017-10-19 | 800 | 809 | 790 | 795 | 38,600 | 795 |
2017-10-18 | 780 | 784 | 777 | 780 | 2,200 | 780 |
2017-10-17 | 785 | 785 | 770 | 785 | 2,500 | 785 |
2017-10-16 | 785 | 785 | 772 | 785 | 3,800 | 785 |
2017-10-13 | 767 | 785 | 767 | 777 | 5,500 | 777 |
2017-10-12 | 771 | 780 | 768 | 779 | 2,600 | 779 |
2017-10-11 | 760 | 778 | 760 | 778 | 8,300 | 778 |
2017-10-10 | 761 | 787 | 745 | 755 | 17,100 | 755 |
2017-10-06 | 760 | 767 | 755 | 762 | 3,400 | 762 |
2017-10-05 | 770 | 770 | 750 | 764 | 6,200 | 764 |
2017-10-04 | 773 | 782 | 770 | 772 | 5,200 | 772 |
2017-10-03 | 780 | 783 | 770 | 781 | 3,400 | 781 |
2017-10-02 | 778 | 791 | 776 | 780 | 2,000 | 780 |
2017-09-29 | 766 | 778 | 766 | 766 | 4,300 | 766 |
2017-09-28 | 795 | 795 | 770 | 770 | 5,400 | 770 |
2017-09-27 | 790 | 799 | 782 | 799 | 3,600 | 799 |
2017-09-26 | 777 | 790 | 776 | 790 | 7,200 | 790 |
2017-09-25 | 784 | 785 | 760 | 772 | 11,200 | 772 |
2017-09-22 | 770 | 814 | 770 | 786 | 52,100 | 786 |
2017-09-21 | 760 | 768 | 756 | 765 | 2,000 | 765 |
2017-09-20 | 753 | 767 | 753 | 764 | 1,900 | 764 |
2017-09-19 | 768 | 768 | 750 | 766 | 6,200 | 766 |
2017-09-15 | 741 | 768 | 738 | 765 | 12,700 | 765 |
2017-09-14 | 740 | 740 | 735 | 740 | 6,300 | 740 |
2017-09-13 | 736 | 740 | 735 | 736 | 7,300 | 736 |
2017-09-12 | 718 | 732 | 718 | 731 | 2,400 | 731 |
2017-09-11 | 715 | 723 | 715 | 723 | 800 | 723 |
2017-09-08 | 709 | 719 | 707 | 719 | 6,100 | 719 |
2017-09-07 | 712 | 722 | 712 | 722 | 3,800 | 722 |
2017-09-06 | 708 | 719 | 708 | 708 | 15,800 | 708 |
2017-09-05 | 729 | 733 | 722 | 723 | 6,300 | 723 |
2017-09-04 | 736 | 740 | 727 | 735 | 2,000 | 735 |
2017-09-01 | 742 | 743 | 736 | 741 | 1,000 | 741 |
2017-08-31 | 745 | 749 | 740 | 748 | 3,200 | 748 |
2017-08-30 | 747 | 757 | 747 | 757 | 3,800 | 757 |
2017-08-29 | 747 | 770 | 743 | 750 | 4,500 | 750 |
2017-08-28 | 747 | 747 | 728 | 737 | 800 | 737 |
2017-08-25 | 736 | 736 | 723 | 733 | 1,700 | 733 |
2017-08-24 | 734 | 736 | 731 | 736 | 8,600 | 736 |
2017-08-23 | 732 | 738 | 732 | 735 | 40,900 | 735 |
2017-08-22 | 726 | 734 | 724 | 734 | 4,500 | 734 |
2017-08-21 | 723 | 727 | 723 | 724 | 14,100 | 724 |
2017-08-18 | 735 | 742 | 728 | 729 | 16,500 | 729 |
2017-08-17 | 751 | 755 | 750 | 750 | 1,500 | 750 |
2017-08-16 | 738 | 753 | 738 | 752 | 2,700 | 752 |
2017-08-15 | 743 | 743 | 734 | 734 | 2,200 | 734 |
2017-08-14 | 737 | 737 | 730 | 730 | 900 | 730 |
2017-08-10 | 744 | 745 | 743 | 745 | 4,300 | 745 |
2017-08-09 | 757 | 762 | 741 | 744 | 50,000 | 744 |
2017-08-08 | 750 | 758 | 750 | 758 | 13,400 | 758 |
2017-08-07 | 761 | 761 | 754 | 759 | 1,100 | 759 |
2017-08-04 | 768 | 768 | 755 | 761 | 3,900 | 761 |
2017-08-03 | 770 | 771 | 762 | 771 | 2,600 | 771 |
2017-08-02 | 778 | 778 | 778 | 778 | 200 | 778 |
2017-08-01 | 775 | 780 | 770 | 778 | 10,200 | 778 |
2017-07-31 | 803 | 809 | 782 | 785 | 16,500 | 785 |
2017-07-28 | 801 | 819 | 786 | 800 | 65,800 | 800 |
2017-07-27 | 792 | 798 | 791 | 792 | 10,800 | 792 |
2017-07-26 | 781 | 790 | 781 | 790 | 7,600 | 790 |
2017-07-25 | 779 | 783 | 779 | 782 | 9,600 | 782 |
2017-07-24 | 777 | 778 | 776 | 778 | 13,000 | 778 |
2017-07-21 | 775 | 780 | 774 | 774 | 12,500 | 774 |
2017-07-20 | 760 | 774 | 760 | 773 | 19,200 | 773 |
2017-07-19 | 750 | 761 | 746 | 761 | 3,700 | 761 |
2017-07-18 | 745 | 752 | 744 | 752 | 1,800 | 752 |
2017-07-14 | 750 | 750 | 744 | 745 | 2,100 | 745 |
2017-07-13 | 748 | 753 | 742 | 753 | 6,400 | 753 |
2017-07-12 | 747 | 755 | 747 | 749 | 1,800 | 749 |
2017-07-11 | 748 | 756 | 748 | 752 | 3,500 | 752 |
2017-07-10 | 755 | 755 | 746 | 754 | 4,300 | 754 |
2017-07-07 | 759 | 759 | 745 | 745 | 8,900 | 745 |
2017-07-06 | 758 | 760 | 755 | 758 | 5,200 | 758 |
2017-07-05 | 756 | 764 | 755 | 755 | 12,300 | 755 |
2017-07-04 | 748 | 759 | 748 | 759 | 14,500 | 759 |
2017-07-03 | 742 | 743 | 735 | 740 | 2,900 | 740 |
2017-06-30 | 765 | 765 | 736 | 748 | 17,300 | 748 |
2017-06-29 | 770 | 773 | 765 | 765 | 14,300 | 765 |
2017-06-28 | 765 | 773 | 765 | 770 | 12,200 | 770 |
2017-06-27 | 750 | 760 | 750 | 760 | 10,100 | 760 |
2017-06-26 | 741 | 752 | 738 | 752 | 12,700 | 752 |
2017-06-23 | 738 | 742 | 736 | 736 | 10,200 | 736 |
2017-06-22 | 725 | 734 | 725 | 732 | 6,800 | 732 |
2017-06-21 | 710 | 728 | 710 | 726 | 12,900 | 726 |
2017-06-20 | 714 | 714 | 709 | 713 | 3,700 | 713 |
2017-06-19 | 711 | 713 | 708 | 709 | 30,100 | 709 |
2017-06-16 | 710 | 711 | 709 | 711 | 3,900 | 711 |
2017-06-15 | 707 | 710 | 707 | 707 | 2,400 | 707 |
2017-06-14 | 714 | 714 | 707 | 707 | 5,800 | 707 |
2017-06-13 | 713 | 714 | 708 | 711 | 9,000 | 711 |
2017-06-12 | 706 | 712 | 706 | 709 | 31,200 | 709 |
2017-06-09 | 709 | 714 | 709 | 712 | 2,800 | 712 |
2017-06-08 | 705 | 715 | 705 | 709 | 9,800 | 709 |
2017-06-07 | 704 | 709 | 703 | 704 | 10,800 | 704 |
2017-06-06 | 705 | 714 | 705 | 711 | 6,700 | 711 |
2017-06-05 | 707 | 709 | 707 | 708 | 37,900 | 708 |
2017-06-02 | 710 | 718 | 709 | 713 | 9,400 | 713 |
2017-06-01 | 708 | 709 | 706 | 706 | 3,500 | 706 |
2017-05-31 | 697 | 708 | 697 | 705 | 6,300 | 705 |
2017-05-30 | 697 | 706 | 697 | 701 | 3,400 | 701 |
2017-05-29 | 703 | 704 | 698 | 700 | 7,100 | 700 |
2017-05-26 | 700 | 703 | 700 | 701 | 7,600 | 701 |
2017-05-25 | 703 | 707 | 703 | 705 | 54,600 | 705 |
2017-05-24 | 704 | 709 | 704 | 707 | 4,400 | 707 |
2017-05-23 | 709 | 709 | 705 | 707 | 5,600 | 707 |
2017-05-22 | 705 | 708 | 701 | 704 | 1,800 | 704 |
2017-05-19 | 706 | 713 | 703 | 713 | 5,000 | 713 |
2017-05-18 | 705 | 714 | 702 | 711 | 18,000 | 711 |
2017-05-17 | 706 | 714 | 699 | 706 | 7,600 | 706 |
2017-05-16 | 692 | 703 | 692 | 702 | 9,800 | 702 |
2017-05-15 | 698 | 701 | 692 | 693 | 30,200 | 693 |
2017-05-12 | 765 | 765 | 699 | 713 | 39,800 | 713 |
2017-05-11 | 770 | 780 | 768 | 775 | 22,300 | 775 |
2017-05-10 | 759 | 767 | 755 | 767 | 10,300 | 767 |
2017-05-09 | 751 | 764 | 744 | 759 | 22,200 | 759 |
2017-05-08 | 780 | 781 | 747 | 756 | 60,600 | 756 |
2017-05-02 | 697 | 745 | 696 | 721 | 55,800 | 721 |
2017-05-01 | 690 | 695 | 690 | 694 | 1,600 | 694 |
2017-04-28 | 695 | 701 | 695 | 698 | 4,400 | 698 |
2017-04-27 | 699 | 702 | 696 | 699 | 2,400 | 699 |
2017-04-26 | 689 | 697 | 686 | 693 | 8,500 | 693 |
2017-04-25 | 698 | 700 | 689 | 694 | 10,900 | 694 |
2017-04-24 | 693 | 695 | 684 | 693 | 11,300 | 693 |
2017-04-21 | 682 | 691 | 682 | 687 | 4,300 | 687 |
2017-04-20 | 695 | 695 | 682 | 683 | 11,200 | 683 |
2017-04-19 | 696 | 696 | 683 | 689 | 7,400 | 689 |
2017-04-18 | 682 | 700 | 676 | 700 | 14,900 | 700 |
2017-04-17 | 698 | 698 | 662 | 682 | 19,400 | 682 |
2017-04-14 | 695 | 695 | 693 | 694 | 4,600 | 694 |
2017-04-13 | 692 | 695 | 691 | 695 | 4,100 | 695 |
2017-04-12 | 700 | 700 | 688 | 691 | 13,100 | 691 |
2017-04-11 | 696 | 740 | 687 | 694 | 43,800 | 694 |
2017-04-10 | 705 | 705 | 701 | 701 | 1,200 | 701 |
2017-04-07 | 698 | 708 | 696 | 704 | 29,500 | 704 |
2017-04-06 | 695 | 699 | 695 | 697 | 5,900 | 697 |
2017-04-05 | 690 | 694 | 690 | 691 | 10,000 | 691 |
2017-04-04 | 699 | 701 | 683 | 691 | 43,100 | 691 |
2017-04-03 | 700 | 703 | 700 | 703 | 51,800 | 703 |
2017-03-31 | 704 | 710 | 700 | 700 | 10,300 | 700 |
2017-03-30 | 707 | 714 | 704 | 704 | 16,300 | 704 |
2017-03-29 | 709 | 709 | 702 | 707 | 5,200 | 707 |
2017-03-28 | 705 | 705 | 697 | 699 | 5,700 | 699 |
2017-03-27 | 702 | 702 | 696 | 696 | 6,100 | 696 |
2017-03-24 | 702 | 708 | 701 | 704 | 5,600 | 704 |
2017-03-23 | 692 | 700 | 692 | 699 | 2,900 | 699 |
2017-03-22 | 699 | 699 | 693 | 697 | 4,100 | 697 |
2017-03-21 | 701 | 703 | 695 | 699 | 6,100 | 699 |
2017-03-17 | 701 | 704 | 701 | 703 | 2,300 | 703 |
2017-03-16 | 700 | 704 | 700 | 702 | 2,800 | 702 |
2017-03-15 | 700 | 702 | 700 | 702 | 1,000 | 702 |
2017-03-14 | 702 | 704 | 702 | 703 | 4,700 | 703 |
2017-03-13 | 706 | 707 | 704 | 705 | 2,400 | 705 |
2017-03-10 | 705 | 706 | 702 | 704 | 9,700 | 704 |
2017-03-09 | 702 | 705 | 699 | 704 | 4,600 | 704 |
2017-03-08 | 702 | 706 | 700 | 700 | 6,500 | 700 |
2017-03-07 | 700 | 702 | 699 | 702 | 3,000 | 702 |
2017-03-06 | 705 | 705 | 700 | 702 | 3,800 | 702 |
2017-03-03 | 697 | 702 | 697 | 701 | 6,700 | 701 |
2017-03-02 | 700 | 700 | 695 | 699 | 3,600 | 699 |
2017-03-01 | 696 | 699 | 693 | 697 | 9,100 | 697 |
2017-02-28 | 695 | 696 | 694 | 696 | 3,100 | 696 |
2017-02-27 | 693 | 694 | 691 | 693 | 11,000 | 693 |
2017-02-24 | 699 | 699 | 694 | 695 | 3,700 | 695 |
2017-02-23 | 698 | 698 | 696 | 697 | 5,500 | 697 |
2017-02-22 | 690 | 696 | 690 | 693 | 8,300 | 693 |
2017-02-21 | 691 | 695 | 689 | 694 | 8,500 | 694 |
2017-02-20 | 694 | 698 | 694 | 698 | 2,400 | 698 |
2017-02-17 | 693 | 695 | 693 | 695 | 1,300 | 695 |
2017-02-16 | 690 | 694 | 690 | 693 | 800 | 693 |
2017-02-15 | 693 | 696 | 689 | 689 | 6,200 | 689 |
2017-02-14 | 699 | 699 | 694 | 696 | 8,500 | 696 |
2017-02-13 | 696 | 698 | 695 | 698 | 1,900 | 698 |
2017-02-10 | 698 | 698 | 685 | 698 | 6,300 | 698 |
2017-02-09 | 693 | 696 | 687 | 696 | 13,000 | 696 |
2017-02-08 | 691 | 692 | 689 | 691 | 1,700 | 691 |
2017-02-07 | 698 | 698 | 678 | 688 | 8,000 | 688 |
2017-02-06 | 699 | 699 | 694 | 694 | 1,600 | 694 |
2017-02-03 | 691 | 700 | 691 | 694 | 4,900 | 694 |
2017-02-02 | 699 | 699 | 692 | 692 | 6,800 | 692 |
2017-02-01 | 690 | 699 | 690 | 697 | 10,700 | 697 |
2017-01-31 | 690 | 695 | 690 | 695 | 11,200 | 695 |
2017-01-30 | 695 | 699 | 695 | 696 | 2,000 | 696 |
2017-01-27 | 703 | 703 | 695 | 701 | 2,400 | 701 |
2017-01-26 | 700 | 703 | 697 | 702 | 6,400 | 702 |
2017-01-25 | 699 | 700 | 697 | 700 | 18,100 | 700 |
2017-01-24 | 693 | 698 | 692 | 698 | 1,100 | 698 |
2017-01-23 | 697 | 697 | 692 | 692 | 400 | 692 |
2017-01-20 | 694 | 699 | 694 | 698 | 2,900 | 698 |
2017-01-19 | 692 | 695 | 692 | 694 | 1,100 | 694 |
2017-01-18 | 682 | 694 | 682 | 692 | 6,300 | 692 |
2017-01-17 | 695 | 702 | 691 | 691 | 2,800 | 691 |
2017-01-16 | 702 | 703 | 700 | 701 | 1,600 | 701 |
2017-01-13 | 691 | 707 | 691 | 705 | 11,300 | 705 |
2017-01-12 | 705 | 709 | 697 | 697 | 6,500 | 697 |
2017-01-11 | 700 | 710 | 700 | 707 | 13,700 | 707 |
2017-01-10 | 685 | 707 | 685 | 699 | 21,600 | 699 |
2017-01-06 | 678 | 688 | 678 | 684 | 5,900 | 684 |
2017-01-05 | 684 | 689 | 680 | 683 | 14,500 | 683 |
2017-01-04 | 686 | 694 | 680 | 687 | 10,500 | 687 |
分割・併合履歴 : [2013-09-26]1株→0.1株