5974 中国工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	616	624	616	623	1,800	623
2021-12-29	608	620	608	620	4,500	620
2021-12-28	625	634	608	608	15,300	608
2021-12-27	629	630	620	620	16,200	620
2021-12-24	644	644	631	638	5,500	638
2021-12-23	638	640	628	634	13,900	634
2021-12-22	645	645	639	639	4,700	639
2021-12-21	643	643	639	643	3,000	643
2021-12-20	643	649	639	643	5,900	643
2021-12-17	645	652	643	643	5,200	643
2021-12-16	649	652	643	645	9,700	645
2021-12-15	651	653	645	651	10,900	651
2021-12-14	659	659	652	653	3,900	653
2021-12-13	663	663	652	657	7,300	657
2021-12-10	659	662	656	662	2,100	662
2021-12-09	665	665	659	659	5,100	659
2021-12-08	671	671	661	665	6,700	665
2021-12-07	661	670	661	670	4,300	670
2021-12-06	669	669	659	661	2,100	661
2021-12-03	660	665	655	665	3,000	665
2021-12-02	665	666	658	660	4,000	660
2021-12-01	675	675	663	665	7,000	665
2021-11-30	680	685	677	680	5,300	680
2021-11-29	679	684	677	677	11,800	677
2021-11-26	720	723	680	698	18,800	698
2021-11-25	762	762	720	725	14,900	725
2021-11-24	760	777	733	747	41,500	747
2021-11-22	688	782	687	744	224,700	744
2021-11-19	684	689	678	682	5,000	682
2021-11-18	694	694	683	684	6,900	684
2021-11-17	698	699	693	694	4,200	694
2021-11-16	699	699	695	698	3,500	698
2021-11-15	694	699	694	696	4,800	696
2021-11-12	692	701	692	697	3,700	697
2021-11-11	705	722	695	697	13,800	697
2021-11-10	751	755	678	708	60,300	708
2021-11-09	764	768	752	753	6,300	753
2021-11-08	766	770	761	764	2,300	764
2021-11-05	763	770	763	769	1,300	769
2021-11-04	762	768	762	768	1,500	768
2021-11-02	765	765	761	762	3,200	762
2021-11-01	772	779	766	767	7,700	767
2021-10-29	779	779	771	771	1,100	771
2021-10-28	774	779	768	779	4,200	779
2021-10-27	782	782	774	774	800	774
2021-10-26	780	789	779	782	3,500	782
2021-10-25	789	789	780	780	4,500	780
2021-10-22	780	791	780	786	900	786
2021-10-21	785	785	780	780	2,200	780
2021-10-20	786	792	785	785	2,000	785
2021-10-19	788	788	786	786	1,400	786
2021-10-18	792	792	780	791	2,300	791
2021-10-15	770	789	768	789	6,100	789
2021-10-14	768	773	768	770	1,800	770
2021-10-13	777	779	768	768	5,000	768
2021-10-12	805	805	766	779	15,000	779
2021-10-11	810	812	792	801	14,900	801
2021-10-08	815	821	810	810	2,700	810
2021-10-07	820	825	815	815	2,600	815
2021-10-06	822	830	811	820	3,400	820
2021-10-05	811	837	800	821	9,000	821
2021-10-04	843	851	811	828	9,100	828
2021-10-01	850	871	845	845	8,800	845
2021-09-30	870	895	856	860	32,000	860
2021-09-29	803	875	803	865	49,600	865
2021-09-28	838	848	836	848	19,800	848
2021-09-27	834	836	830	835	5,200	835
2021-09-24	837	837	825	827	7,700	827
2021-09-22	824	825	821	824	3,100	824
2021-09-21	820	824	815	823	6,200	823
2021-09-17	826	834	820	823	10,900	823
2021-09-16	840	840	830	838	3,500	838
2021-09-15	831	843	831	840	14,300	840
2021-09-14	831	835	828	833	6,100	833
2021-09-13	825	832	824	831	6,500	831
2021-09-10	825	826	820	821	5,900	821
2021-09-09	816	825	812	825	7,000	825
2021-09-08	815	822	814	814	3,800	814
2021-09-07	825	825	816	817	3,200	817
2021-09-06	821	832	817	824	6,600	824
2021-09-03	817	830	817	821	8,100	821
2021-09-02	819	819	809	817	2,700	817
2021-09-01	807	820	807	820	2,500	820
2021-08-31	805	819	802	802	4,900	802
2021-08-30	791	808	791	806	4,800	806
2021-08-27	802	814	791	791	7,500	791
2021-08-26	813	836	812	812	14,900	812
2021-08-25	809	837	787	808	27,200	808
2021-08-24	788	801	786	798	5,400	798
2021-08-23	786	792	780	792	3,300	792
2021-08-20	787	789	779	779	2,900	779
2021-08-19	788	788	780	780	1,700	780
2021-08-18	777	784	777	783	1,700	783
2021-08-17	788	788	775	782	4,100	782
2021-08-16	789	789	780	781	2,000	781
2021-08-13	786	790	783	783	2,000	783
2021-08-12	785	792	783	786	2,500	786
2021-08-11	792	792	780	785	8,500	785
2021-08-10	794	802	790	793	5,100	793
2021-08-06	792	797	787	794	4,200	794
2021-08-05	790	797	790	793	2,000	793
2021-08-04	791	795	790	790	1,500	790
2021-08-03	794	799	793	793	1,800	793
2021-08-02	794	798	793	798	3,500	798
2021-07-30	803	805	792	797	3,400	797
2021-07-29	800	804	798	804	2,500	804
2021-07-28	804	804	792	798	3,100	798
2021-07-27	791	803	784	803	11,200	803
2021-07-26	793	799	791	791	1,900	791
2021-07-21	791	796	788	792	5,300	792
2021-07-20	765	788	765	778	15,700	778
2021-07-19	788	792	769	775	17,700	775
2021-07-16	799	803	791	792	8,300	792
2021-07-15	808	808	792	797	8,300	797
2021-07-14	803	809	803	806	6,000	806
2021-07-13	804	817	804	804	6,400	804
2021-07-12	815	815	802	807	7,700	807
2021-07-09	799	814	793	814	10,600	814
2021-07-08	806	809	792	806	12,200	806
2021-07-07	813	817	806	807	15,200	807
2021-07-06	818	822	813	813	4,700	813
2021-07-05	819	824	813	814	5,800	814
2021-07-02	812	824	808	819	5,500	819
2021-07-01	818	819	802	812	14,900	812
2021-06-30	840	840	813	816	9,300	816
2021-06-29	847	849	834	835	11,300	835
2021-06-28	858	859	846	850	3,000	850
2021-06-25	852	855	843	845	5,700	845
2021-06-24	851	851	838	844	5,400	844
2021-06-23	850	852	841	847	4,100	847
2021-06-22	840	857	840	848	4,000	848
2021-06-21	840	842	828	840	8,700	840
2021-06-18	886	889	845	845	20,800	845
2021-06-17	887	893	877	889	8,100	889
2021-06-16	862	896	858	889	20,100	889
2021-06-15	833	877	833	863	25,900	863
2021-06-14	812	845	812	840	20,400	840
2021-06-11	829	829	815	820	3,400	820
2021-06-10	819	824	816	822	3,800	822
2021-06-09	821	821	808	819	5,200	819
2021-06-08	820	847	819	819	12,800	819
2021-06-07	829	830	814	824	7,100	824
2021-06-04	831	831	820	824	4,400	824
2021-06-03	824	840	813	832	10,800	832
2021-06-02	814	817	802	809	6,500	809
2021-06-01	825	831	799	809	23,600	809
2021-05-31	810	847	791	823	90,200	823
2021-05-28	787	796	758	758	23,500	758
2021-05-27	797	799	783	786	11,600	786
2021-05-26	811	811	797	797	8,700	797
2021-05-25	812	812	802	805	6,600	805
2021-05-24	810	814	802	804	9,600	804
2021-05-21	830	830	814	815	7,600	815
2021-05-20	826	830	822	827	4,400	827
2021-05-19	825	831	819	826	9,700	826
2021-05-18	820	825	818	823	7,000	823
2021-05-17	862	866	811	818	21,700	818
2021-05-14	863	902	855	861	26,400	861
2021-05-13	874	889	863	863	15,500	863
2021-05-12	924	927	870	884	29,900	884
2021-05-11	938	938	919	922	14,600	922
2021-05-10	942	978	931	941	32,000	941
2021-05-07	931	943	925	938	11,700	938
2021-05-06	916	944	915	931	24,800	931
2021-04-30	913	920	910	910	7,800	910
2021-04-28	918	928	914	918	8,100	918
2021-04-27	910	955	909	928	54,600	928
2021-04-26	915	916	910	912	3,400	912
2021-04-23	917	918	911	917	5,600	917
2021-04-22	911	924	911	918	4,300	918
2021-04-21	928	928	907	910	13,500	910
2021-04-20	916	940	910	928	17,200	928
2021-04-19	920	925	916	921	6,500	921
2021-04-16	928	928	913	918	7,200	918
2021-04-15	910	932	908	928	22,400	928
2021-04-14	911	915	904	910	7,100	910
2021-04-13	912	919	904	912	7,800	912
2021-04-12	919	919	905	910	7,300	910
2021-04-09	909	915	905	912	6,000	912
2021-04-08	915	920	904	904	12,400	904
2021-04-07	903	922	903	915	10,700	915
2021-04-06	936	937	902	905	26,000	905
2021-04-05	918	948	909	940	49,900	940
2021-04-02	900	905	891	899	16,300	899
2021-04-01	912	924	892	899	13,000	899
2021-03-31	917	917	904	914	7,000	914
2021-03-30	900	919	893	913	12,400	913
2021-03-29	903	914	898	902	12,400	902
2021-03-26	894	916	887	900	12,800	900
2021-03-25	885	895	877	885	9,300	885
2021-03-24	903	903	876	885	19,900	885
2021-03-23	909	921	904	909	14,800	909
2021-03-22	899	914	888	903	17,400	903
2021-03-19	901	908	892	903	13,100	903
2021-03-18	909	914	903	903	12,900	903
2021-03-17	931	931	901	911	13,300	911
2021-03-16	935	939	911	920	26,700	920
2021-03-15	930	939	917	931	41,300	931
2021-03-12	880	914	863	900	41,900	900
2021-03-11	829	881	827	880	29,800	880
2021-03-10	831	839	815	830	8,500	830
2021-03-09	810	840	803	830	20,400	830
2021-03-08	806	824	801	811	20,800	811
2021-03-05	819	819	777	799	41,200	799
2021-03-04	818	826	804	819	29,300	819
2021-03-03	845	845	820	823	22,700	823
2021-03-02	848	868	844	845	13,900	845
2021-03-01	850	865	833	853	29,900	853
2021-02-26	865	875	850	857	24,600	857
2021-02-25	886	892	867	870	24,300	870
2021-02-24	908	908	872	872	34,000	872
2021-02-22	865	916	865	915	38,500	915
2021-02-19	879	893	858	864	28,700	864
2021-02-18	918	920	875	894	49,000	894
2021-02-17	899	947	899	920	104,700	920
2021-02-16	892	910	874	898	59,900	898
2021-02-15	899	923	890	892	46,300	892
2021-02-12	920	933	890	899	82,400	899
2021-02-10	939	950	911	933	68,100	933
2021-02-09	965	1,030	942	952	247,500	952
2021-02-08	944	956	932	940	33,600	940
2021-02-05	967	969	943	943	39,700	943
2021-02-04	962	982	943	953	43,100	953
2021-02-03	1,000	1,020	952	952	117,200	952
2021-02-02	961	1,003	946	989	103,600	989
2021-02-01	930	956	920	935	46,500	935
2021-01-29	980	1,016	912	932	113,800	932
2021-01-28	975	990	967	970	78,200	970
2021-01-27	1,020	1,030	994	1,005	68,000	1,005
2021-01-26	1,032	1,049	1,013	1,013	80,100	1,013
2021-01-25	1,065	1,099	1,045	1,050	101,500	1,050
2021-01-22	1,035	1,120	1,024	1,080	289,700	1,080
2021-01-21	1,064	1,108	1,025	1,041	303,400	1,041
2021-01-20	1,185	1,198	1,082	1,090	823,600	1,090
2021-01-19	1,077	1,141	1,052	1,141	935,500	1,141
2021-01-18	966	1,014	954	991	244,000	991
2021-01-15	1,011	1,033	961	966	226,400	966
2021-01-14	1,013	1,053	995	1,010	309,900	1,010
2021-01-13	1,092	1,149	1,035	1,045	454,700	1,045
2021-01-12	1,169	1,171	1,062	1,062	607,300	1,062
2021-01-08	1,125	1,229	1,104	1,171	1,212,600	1,171
2021-01-07	1,128	1,152	1,051	1,084	884,100	1,084
2021-01-06	974	1,198	970	1,060	1,724,400	1,060
2021-01-05	901	1,054	886	1,004	1,282,100	1,004
2021-01-04	950	964	883	904	249,300	904

分割・併合履歴： [2013-09-26]1株→0.1株