5974 中国工業(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 446 | 451 | 442 | 443 | 10,500 | 443 |
2019-12-27 | 448 | 450 | 441 | 442 | 17,900 | 442 |
2019-12-26 | 452 | 453 | 446 | 448 | 19,300 | 448 |
2019-12-25 | 460 | 467 | 448 | 448 | 36,000 | 448 |
2019-12-24 | 456 | 456 | 453 | 454 | 40,300 | 454 |
2019-12-23 | 452 | 459 | 452 | 456 | 7,900 | 456 |
2019-12-20 | 471 | 475 | 440 | 452 | 126,700 | 452 |
2019-12-19 | 445 | 469 | 445 | 469 | 89,900 | 469 |
2019-12-18 | 441 | 444 | 440 | 443 | 49,500 | 443 |
2019-12-17 | 437 | 445 | 437 | 443 | 22,800 | 443 |
2019-12-16 | 436 | 437 | 434 | 437 | 6,600 | 437 |
2019-12-13 | 437 | 437 | 433 | 434 | 27,800 | 434 |
2019-12-12 | 437 | 437 | 434 | 434 | 23,200 | 434 |
2019-12-11 | 435 | 436 | 433 | 433 | 7,100 | 433 |
2019-12-10 | 434 | 437 | 433 | 434 | 4,400 | 434 |
2019-12-09 | 434 | 437 | 434 | 434 | 3,700 | 434 |
2019-12-06 | 433 | 437 | 433 | 434 | 3,900 | 434 |
2019-12-05 | 434 | 438 | 433 | 433 | 12,400 | 433 |
2019-12-04 | 432 | 437 | 432 | 436 | 12,200 | 436 |
2019-12-03 | 436 | 436 | 431 | 431 | 9,800 | 431 |
2019-12-02 | 435 | 440 | 435 | 436 | 6,500 | 436 |
2019-11-29 | 438 | 441 | 435 | 435 | 21,500 | 435 |
2019-11-28 | 440 | 442 | 435 | 435 | 9,400 | 435 |
2019-11-27 | 445 | 445 | 439 | 439 | 18,900 | 439 |
2019-11-26 | 440 | 444 | 440 | 444 | 5,800 | 444 |
2019-11-25 | 443 | 444 | 435 | 441 | 32,700 | 441 |
2019-11-22 | 437 | 439 | 436 | 437 | 2,000 | 437 |
2019-11-21 | 437 | 440 | 434 | 435 | 6,000 | 435 |
2019-11-20 | 435 | 439 | 435 | 435 | 4,500 | 435 |
2019-11-19 | 439 | 439 | 434 | 434 | 33,800 | 434 |
2019-11-18 | 441 | 444 | 436 | 436 | 12,200 | 436 |
2019-11-15 | 437 | 443 | 437 | 438 | 10,400 | 438 |
2019-11-14 | 441 | 441 | 437 | 437 | 11,400 | 437 |
2019-11-13 | 444 | 445 | 441 | 441 | 12,400 | 441 |
2019-11-12 | 446 | 447 | 442 | 444 | 4,400 | 444 |
2019-11-11 | 435 | 447 | 435 | 442 | 15,000 | 442 |
2019-11-08 | 440 | 445 | 434 | 439 | 20,300 | 439 |
2019-11-07 | 442 | 446 | 437 | 437 | 27,900 | 437 |
2019-11-06 | 441 | 443 | 437 | 439 | 26,300 | 439 |
2019-11-05 | 434 | 442 | 434 | 436 | 22,600 | 436 |
2019-11-01 | 436 | 438 | 432 | 432 | 60,500 | 432 |
2019-10-31 | 446 | 447 | 435 | 435 | 197,500 | 435 |
2019-10-30 | 466 | 467 | 454 | 454 | 55,300 | 454 |
2019-10-29 | 465 | 470 | 465 | 467 | 23,600 | 467 |
2019-10-28 | 472 | 472 | 465 | 465 | 13,000 | 465 |
2019-10-25 | 472 | 472 | 465 | 468 | 16,400 | 468 |
2019-10-24 | 475 | 477 | 470 | 471 | 30,400 | 471 |
2019-10-23 | 486 | 486 | 476 | 478 | 21,900 | 478 |
2019-10-21 | 482 | 490 | 482 | 486 | 10,300 | 486 |
2019-10-18 | 486 | 492 | 482 | 482 | 14,100 | 482 |
2019-10-17 | 489 | 489 | 483 | 485 | 9,800 | 485 |
2019-10-16 | 493 | 497 | 486 | 487 | 8,500 | 487 |
2019-10-15 | 486 | 489 | 482 | 489 | 9,600 | 489 |
2019-10-11 | 487 | 487 | 479 | 481 | 14,000 | 481 |
2019-10-10 | 490 | 499 | 485 | 489 | 32,400 | 489 |
2019-10-09 | 479 | 491 | 476 | 488 | 15,500 | 488 |
2019-10-08 | 475 | 480 | 472 | 479 | 10,800 | 479 |
2019-10-07 | 480 | 485 | 471 | 475 | 16,000 | 475 |
2019-10-04 | 465 | 482 | 460 | 480 | 55,400 | 480 |
2019-10-03 | 460 | 468 | 453 | 463 | 30,800 | 463 |
2019-10-02 | 473 | 474 | 460 | 465 | 49,700 | 465 |
2019-10-01 | 483 | 483 | 463 | 476 | 88,500 | 476 |
2019-09-30 | 502 | 502 | 474 | 482 | 49,200 | 482 |
2019-09-27 | 503 | 507 | 495 | 495 | 30,800 | 495 |
2019-09-26 | 508 | 515 | 504 | 512 | 29,100 | 512 |
2019-09-25 | 516 | 516 | 505 | 510 | 29,000 | 510 |
2019-09-24 | 523 | 526 | 516 | 520 | 37,600 | 520 |
2019-09-20 | 528 | 532 | 520 | 531 | 23,600 | 531 |
2019-09-19 | 526 | 543 | 517 | 534 | 67,300 | 534 |
2019-09-18 | 534 | 541 | 517 | 517 | 101,700 | 517 |
2019-09-17 | 560 | 563 | 535 | 541 | 43,400 | 541 |
2019-09-13 | 570 | 570 | 562 | 565 | 30,300 | 565 |
2019-09-12 | 563 | 568 | 556 | 568 | 25,200 | 568 |
2019-09-11 | 571 | 584 | 563 | 564 | 42,700 | 564 |
2019-09-10 | 587 | 590 | 570 | 571 | 71,600 | 571 |
2019-09-09 | 586 | 599 | 586 | 588 | 24,400 | 588 |
2019-09-06 | 613 | 629 | 570 | 586 | 179,400 | 586 |
2019-09-05 | 613 | 615 | 588 | 594 | 83,300 | 594 |
2019-09-04 | 570 | 610 | 569 | 606 | 161,400 | 606 |
2019-09-03 | 550 | 579 | 550 | 569 | 143,000 | 569 |
2019-09-02 | 528 | 531 | 525 | 526 | 7,900 | 526 |
2019-08-30 | 529 | 536 | 527 | 531 | 7,900 | 531 |
2019-08-29 | 538 | 538 | 527 | 529 | 9,100 | 529 |
2019-08-28 | 537 | 541 | 537 | 538 | 3,100 | 538 |
2019-08-27 | 530 | 540 | 530 | 540 | 2,000 | 540 |
2019-08-26 | 530 | 541 | 526 | 526 | 21,800 | 526 |
2019-08-23 | 548 | 548 | 537 | 537 | 4,300 | 537 |
2019-08-22 | 540 | 548 | 536 | 543 | 33,000 | 543 |
2019-08-21 | 540 | 547 | 540 | 540 | 4,900 | 540 |
2019-08-20 | 546 | 547 | 536 | 541 | 4,600 | 541 |
2019-08-19 | 542 | 553 | 542 | 544 | 5,000 | 544 |
2019-08-16 | 543 | 556 | 540 | 542 | 9,000 | 542 |
2019-08-15 | 539 | 544 | 539 | 543 | 2,500 | 543 |
2019-08-14 | 552 | 552 | 544 | 551 | 4,700 | 551 |
2019-08-13 | 552 | 561 | 545 | 545 | 9,000 | 545 |
2019-08-09 | 567 | 567 | 559 | 561 | 5,600 | 561 |
2019-08-08 | 557 | 567 | 553 | 562 | 13,300 | 562 |
2019-08-07 | 561 | 561 | 551 | 551 | 8,500 | 551 |
2019-08-06 | 565 | 572 | 543 | 561 | 12,100 | 561 |
2019-08-05 | 581 | 584 | 575 | 575 | 4,700 | 575 |
2019-08-02 | 576 | 580 | 570 | 579 | 4,800 | 579 |
2019-08-01 | 578 | 590 | 578 | 581 | 3,300 | 581 |
2019-07-31 | 574 | 582 | 572 | 578 | 2,800 | 578 |
2019-07-30 | 574 | 589 | 574 | 589 | 5,600 | 589 |
2019-07-29 | 579 | 580 | 570 | 574 | 1,200 | 574 |
2019-07-26 | 589 | 589 | 581 | 581 | 2,300 | 581 |
2019-07-25 | 581 | 593 | 575 | 590 | 6,000 | 590 |
2019-07-24 | 572 | 584 | 567 | 583 | 4,400 | 583 |
2019-07-23 | 551 | 573 | 551 | 573 | 5,500 | 573 |
2019-07-22 | 566 | 566 | 551 | 553 | 25,800 | 553 |
2019-07-19 | 573 | 573 | 557 | 569 | 12,400 | 569 |
2019-07-18 | 578 | 581 | 576 | 576 | 10,900 | 576 |
2019-07-17 | 608 | 615 | 587 | 588 | 22,300 | 588 |
2019-07-16 | 579 | 600 | 578 | 600 | 15,800 | 600 |
2019-07-12 | 587 | 587 | 575 | 583 | 17,500 | 583 |
2019-07-11 | 589 | 615 | 582 | 587 | 39,100 | 587 |
2019-07-10 | 574 | 593 | 567 | 580 | 56,800 | 580 |
2019-07-09 | 563 | 572 | 558 | 562 | 7,000 | 562 |
2019-07-08 | 560 | 563 | 554 | 563 | 11,900 | 563 |
2019-07-05 | 545 | 565 | 545 | 556 | 35,200 | 556 |
2019-07-04 | 532 | 544 | 531 | 541 | 7,100 | 541 |
2019-07-03 | 527 | 534 | 522 | 531 | 10,200 | 531 |
2019-07-02 | 522 | 527 | 522 | 524 | 5,400 | 524 |
2019-07-01 | 524 | 530 | 524 | 526 | 5,500 | 526 |
2019-06-28 | 535 | 535 | 519 | 521 | 16,400 | 521 |
2019-06-27 | 536 | 540 | 531 | 539 | 2,400 | 539 |
2019-06-26 | 531 | 533 | 531 | 533 | 2,000 | 533 |
2019-06-25 | 537 | 538 | 529 | 531 | 5,600 | 531 |
2019-06-24 | 539 | 540 | 530 | 538 | 9,300 | 538 |
2019-06-21 | 520 | 573 | 517 | 540 | 90,500 | 540 |
2019-06-20 | 517 | 519 | 515 | 515 | 5,000 | 515 |
2019-06-19 | 523 | 524 | 517 | 519 | 2,100 | 519 |
2019-06-18 | 513 | 522 | 513 | 522 | 4,000 | 522 |
2019-06-17 | 514 | 514 | 513 | 513 | 700 | 513 |
2019-06-14 | 511 | 515 | 510 | 513 | 3,000 | 513 |
2019-06-13 | 510 | 514 | 510 | 512 | 3,800 | 512 |
2019-06-12 | 518 | 518 | 512 | 514 | 11,400 | 514 |
2019-06-11 | 517 | 517 | 511 | 514 | 4,500 | 514 |
2019-06-10 | 511 | 515 | 507 | 515 | 6,000 | 515 |
2019-06-07 | 518 | 518 | 515 | 515 | 2,400 | 515 |
2019-06-06 | 516 | 517 | 514 | 514 | 2,600 | 514 |
2019-06-05 | 516 | 516 | 510 | 514 | 3,600 | 514 |
2019-06-04 | 507 | 509 | 506 | 509 | 3,600 | 509 |
2019-06-03 | 517 | 517 | 506 | 506 | 1,400 | 506 |
2019-05-31 | 512 | 524 | 512 | 517 | 3,400 | 517 |
2019-05-30 | 520 | 521 | 513 | 521 | 2,000 | 521 |
2019-05-29 | 514 | 525 | 511 | 521 | 1,700 | 521 |
2019-05-28 | 521 | 522 | 514 | 514 | 5,400 | 514 |
2019-05-27 | 517 | 523 | 517 | 521 | 600 | 521 |
2019-05-24 | 520 | 525 | 512 | 514 | 17,000 | 514 |
2019-05-23 | 531 | 531 | 521 | 527 | 3,400 | 527 |
2019-05-22 | 513 | 538 | 513 | 529 | 7,500 | 529 |
2019-05-21 | 525 | 525 | 501 | 512 | 42,000 | 512 |
2019-05-20 | 540 | 540 | 518 | 522 | 14,100 | 522 |
2019-05-17 | 539 | 540 | 537 | 540 | 2,100 | 540 |
2019-05-16 | 541 | 542 | 536 | 536 | 6,700 | 536 |
2019-05-15 | 535 | 541 | 533 | 537 | 18,800 | 537 |
2019-05-14 | 510 | 537 | 510 | 532 | 8,500 | 532 |
2019-05-13 | 528 | 528 | 517 | 520 | 3,400 | 520 |
2019-05-10 | 517 | 527 | 516 | 525 | 6,700 | 525 |
2019-05-09 | 528 | 533 | 517 | 517 | 2,800 | 517 |
2019-05-08 | 534 | 534 | 525 | 526 | 3,700 | 526 |
2019-05-07 | 542 | 542 | 534 | 534 | 1,900 | 534 |
2019-04-26 | 545 | 545 | 540 | 542 | 2,300 | 542 |
2019-04-25 | 539 | 544 | 535 | 544 | 5,500 | 544 |
2019-04-24 | 537 | 539 | 535 | 535 | 29,200 | 535 |
2019-04-23 | 532 | 535 | 532 | 535 | 2,800 | 535 |
2019-04-22 | 533 | 533 | 530 | 533 | 2,400 | 533 |
2019-04-19 | 533 | 533 | 529 | 529 | 2,900 | 529 |
2019-04-18 | 535 | 535 | 532 | 532 | 1,200 | 532 |
2019-04-17 | 531 | 535 | 531 | 535 | 2,300 | 535 |
2019-04-16 | 535 | 538 | 529 | 531 | 9,500 | 531 |
2019-04-15 | 529 | 539 | 528 | 539 | 3,600 | 539 |
2019-04-12 | 534 | 534 | 527 | 528 | 4,100 | 528 |
2019-04-11 | 534 | 537 | 534 | 534 | 900 | 534 |
2019-04-10 | 537 | 541 | 533 | 534 | 6,100 | 534 |
2019-04-09 | 541 | 542 | 535 | 539 | 1,900 | 539 |
2019-04-08 | 548 | 552 | 537 | 541 | 20,500 | 541 |
2019-04-05 | 552 | 556 | 548 | 552 | 5,900 | 552 |
2019-04-04 | 549 | 553 | 544 | 548 | 3,300 | 548 |
2019-04-03 | 546 | 550 | 543 | 549 | 2,600 | 549 |
2019-04-02 | 547 | 555 | 543 | 549 | 7,300 | 549 |
2019-04-01 | 558 | 559 | 547 | 547 | 28,700 | 547 |
2019-03-29 | 559 | 567 | 558 | 558 | 1,700 | 558 |
2019-03-28 | 560 | 569 | 560 | 564 | 4,900 | 564 |
2019-03-27 | 564 | 576 | 564 | 569 | 2,400 | 569 |
2019-03-26 | 556 | 580 | 556 | 580 | 8,500 | 580 |
2019-03-25 | 561 | 561 | 555 | 556 | 5,400 | 556 |
2019-03-22 | 559 | 565 | 558 | 560 | 8,200 | 560 |
2019-03-20 | 573 | 573 | 557 | 557 | 11,700 | 557 |
2019-03-19 | 566 | 587 | 565 | 580 | 4,700 | 580 |
2019-03-18 | 551 | 568 | 551 | 568 | 4,900 | 568 |
2019-03-15 | 545 | 559 | 545 | 555 | 3,300 | 555 |
2019-03-14 | 547 | 560 | 547 | 550 | 8,500 | 550 |
2019-03-13 | 542 | 554 | 542 | 547 | 5,600 | 547 |
2019-03-12 | 546 | 552 | 544 | 545 | 5,900 | 545 |
2019-03-11 | 543 | 561 | 543 | 546 | 12,100 | 546 |
2019-03-08 | 558 | 559 | 553 | 553 | 5,800 | 553 |
2019-03-07 | 567 | 567 | 559 | 560 | 4,200 | 560 |
2019-03-06 | 567 | 567 | 560 | 560 | 2,200 | 560 |
2019-03-05 | 561 | 569 | 561 | 567 | 1,800 | 567 |
2019-03-04 | 558 | 564 | 556 | 561 | 8,800 | 561 |
2019-03-01 | 558 | 561 | 558 | 560 | 1,500 | 560 |
2019-02-28 | 554 | 563 | 554 | 557 | 8,300 | 557 |
2019-02-27 | 562 | 562 | 556 | 556 | 6,800 | 556 |
2019-02-26 | 561 | 562 | 559 | 560 | 2,300 | 560 |
2019-02-25 | 565 | 567 | 560 | 561 | 5,000 | 561 |
2019-02-22 | 559 | 562 | 558 | 562 | 1,800 | 562 |
2019-02-21 | 563 | 564 | 556 | 559 | 4,200 | 559 |
2019-02-20 | 563 | 564 | 561 | 563 | 1,000 | 563 |
2019-02-19 | 564 | 564 | 559 | 562 | 3,700 | 562 |
2019-02-18 | 563 | 568 | 563 | 565 | 6,200 | 565 |
2019-02-15 | 563 | 569 | 557 | 559 | 2,500 | 559 |
2019-02-14 | 565 | 568 | 557 | 563 | 3,600 | 563 |
2019-02-13 | 570 | 570 | 558 | 563 | 8,500 | 563 |
2019-02-12 | 563 | 564 | 557 | 564 | 7,500 | 564 |
2019-02-08 | 562 | 575 | 560 | 563 | 8,700 | 563 |
2019-02-07 | 568 | 577 | 565 | 569 | 6,100 | 569 |
2019-02-06 | 559 | 568 | 559 | 568 | 2,400 | 568 |
2019-02-05 | 553 | 573 | 553 | 560 | 7,800 | 560 |
2019-02-04 | 556 | 559 | 546 | 554 | 11,700 | 554 |
2019-02-01 | 559 | 574 | 558 | 558 | 9,800 | 558 |
2019-01-31 | 566 | 569 | 559 | 567 | 10,200 | 567 |
2019-01-30 | 574 | 576 | 570 | 570 | 3,100 | 570 |
2019-01-29 | 565 | 575 | 565 | 569 | 1,000 | 569 |
2019-01-28 | 567 | 570 | 562 | 564 | 5,600 | 564 |
2019-01-25 | 580 | 580 | 567 | 567 | 5,600 | 567 |
2019-01-24 | 563 | 568 | 563 | 565 | 6,600 | 565 |
2019-01-23 | 556 | 560 | 554 | 558 | 3,900 | 558 |
2019-01-22 | 557 | 560 | 554 | 557 | 3,100 | 557 |
2019-01-21 | 551 | 559 | 550 | 558 | 5,400 | 558 |
2019-01-18 | 548 | 555 | 547 | 549 | 4,500 | 549 |
2019-01-17 | 546 | 553 | 546 | 553 | 2,100 | 553 |
2019-01-16 | 549 | 556 | 544 | 545 | 5,100 | 545 |
2019-01-15 | 547 | 552 | 544 | 550 | 3,300 | 550 |
2019-01-11 | 538 | 548 | 535 | 547 | 3,200 | 547 |
2019-01-10 | 533 | 544 | 531 | 538 | 4,300 | 538 |
2019-01-09 | 540 | 547 | 532 | 538 | 3,200 | 538 |
2019-01-08 | 529 | 542 | 529 | 538 | 3,100 | 538 |
2019-01-07 | 510 | 537 | 510 | 533 | 13,500 | 533 |
2019-01-04 | 487 | 496 | 472 | 495 | 3,100 | 495 |
分割・併合履歴 : [2013-09-26]1株→0.1株