5974 中国工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 497 | 498 | 494 | 497 | 4,600 | 497 |
| 2024-12-27 | 495 | 496 | 492 | 494 | 4,000 | 494 |
| 2024-12-26 | 488 | 495 | 486 | 495 | 40,800 | 495 |
| 2024-12-25 | 491 | 491 | 486 | 486 | 13,800 | 486 |
| 2024-12-24 | 493 | 493 | 488 | 490 | 17,600 | 490 |
| 2024-12-23 | 495 | 496 | 490 | 491 | 38,100 | 491 |
| 2024-12-20 | 496 | 497 | 495 | 496 | 7,200 | 496 |
| 2024-12-19 | 502 | 502 | 495 | 496 | 32,800 | 496 |
| 2024-12-18 | 504 | 506 | 503 | 503 | 12,100 | 503 |
| 2024-12-17 | 507 | 508 | 505 | 505 | 8,400 | 505 |
| 2024-12-16 | 508 | 510 | 506 | 507 | 7,600 | 507 |
| 2024-12-13 | 510 | 511 | 506 | 511 | 29,100 | 511 |
| 2024-12-12 | 519 | 519 | 510 | 510 | 11,900 | 510 |
| 2024-12-11 | 525 | 525 | 516 | 519 | 28,000 | 519 |
| 2024-12-10 | 528 | 528 | 525 | 525 | 5,600 | 525 |
| 2024-12-09 | 530 | 530 | 525 | 527 | 4,800 | 527 |
| 2024-12-06 | 530 | 533 | 529 | 531 | 3,000 | 531 |
| 2024-12-05 | 530 | 535 | 530 | 530 | 7,400 | 530 |
| 2024-12-04 | 533 | 534 | 531 | 531 | 2,600 | 531 |
| 2024-12-03 | 534 | 534 | 530 | 533 | 3,400 | 533 |
| 2024-12-02 | 533 | 534 | 531 | 534 | 3,900 | 534 |
| 2024-11-29 | 535 | 536 | 533 | 533 | 4,100 | 533 |
| 2024-11-28 | 535 | 536 | 535 | 535 | 1,200 | 535 |
| 2024-11-27 | 536 | 536 | 535 | 535 | 1,200 | 535 |
| 2024-11-26 | 538 | 538 | 535 | 537 | 7,800 | 537 |
| 2024-11-25 | 541 | 541 | 538 | 538 | 4,600 | 538 |
| 2024-11-22 | 540 | 540 | 537 | 538 | 3,400 | 538 |
| 2024-11-21 | 538 | 540 | 538 | 538 | 2,100 | 538 |
| 2024-11-20 | 538 | 541 | 538 | 538 | 1,400 | 538 |
| 2024-11-19 | 537 | 539 | 534 | 539 | 2,600 | 539 |
| 2024-11-18 | 533 | 533 | 533 | 533 | 6,700 | 533 |
| 2024-11-15 | 533 | 539 | 533 | 534 | 2,600 | 534 |
| 2024-11-14 | 531 | 534 | 530 | 534 | 3,400 | 534 |
| 2024-11-13 | 531 | 532 | 531 | 532 | 1,500 | 532 |
| 2024-11-12 | 531 | 538 | 531 | 538 | 4,000 | 538 |
| 2024-11-11 | 539 | 543 | 522 | 527 | 11,800 | 527 |
| 2024-11-08 | 542 | 542 | 539 | 540 | 2,600 | 540 |
| 2024-11-07 | 542 | 545 | 541 | 545 | 2,100 | 545 |
| 2024-11-06 | 540 | 543 | 540 | 540 | 1,300 | 540 |
| 2024-11-05 | 541 | 543 | 540 | 543 | 1,700 | 543 |
| 2024-11-01 | 541 | 546 | 540 | 540 | 4,700 | 540 |
| 2024-10-31 | 544 | 544 | 541 | 541 | 2,800 | 541 |
| 2024-10-30 | 545 | 547 | 544 | 545 | 3,800 | 545 |
| 2024-10-29 | 545 | 546 | 545 | 545 | 1,100 | 545 |
| 2024-10-28 | 545 | 546 | 544 | 544 | 400 | 544 |
| 2024-10-25 | 550 | 550 | 545 | 545 | 3,700 | 545 |
| 2024-10-24 | 546 | 550 | 541 | 550 | 3,100 | 550 |
| 2024-10-23 | 546 | 546 | 546 | 546 | 1,300 | 546 |
| 2024-10-22 | 549 | 549 | 547 | 547 | 400 | 547 |
| 2024-10-21 | 546 | 549 | 545 | 549 | 800 | 549 |
| 2024-10-18 | 550 | 550 | 547 | 547 | 1,500 | 547 |
| 2024-10-17 | 542 | 547 | 541 | 547 | 4,100 | 547 |
| 2024-10-16 | 541 | 544 | 541 | 541 | 4,300 | 541 |
| 2024-10-15 | 541 | 552 | 541 | 545 | 10,200 | 545 |
| 2024-10-11 | 555 | 555 | 553 | 554 | 2,000 | 554 |
| 2024-10-10 | 555 | 555 | 554 | 555 | 1,100 | 555 |
| 2024-10-09 | 558 | 558 | 555 | 557 | 2,400 | 557 |
| 2024-10-08 | 557 | 557 | 555 | 557 | 1,400 | 557 |
| 2024-10-07 | 558 | 559 | 555 | 557 | 2,200 | 557 |
| 2024-10-04 | 557 | 559 | 555 | 559 | 3,200 | 559 |
| 2024-10-03 | 560 | 560 | 556 | 557 | 4,900 | 557 |
| 2024-10-02 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2024-10-01 | 559 | 562 | 557 | 558 | 900 | 558 |
| 2024-09-30 | 558 | 565 | 555 | 558 | 3,100 | 558 |
| 2024-09-27 | 557 | 565 | 552 | 564 | 5,500 | 564 |
| 2024-09-26 | 570 | 570 | 565 | 567 | 4,600 | 567 |
| 2024-09-25 | 580 | 580 | 567 | 568 | 3,900 | 568 |
| 2024-09-24 | 573 | 578 | 573 | 573 | 3,300 | 573 |
| 2024-09-20 | 570 | 575 | 570 | 572 | 1,900 | 572 |
| 2024-09-19 | 560 | 575 | 560 | 569 | 2,900 | 569 |
| 2024-09-18 | 562 | 562 | 558 | 560 | 2,400 | 560 |
| 2024-09-17 | 559 | 561 | 558 | 559 | 1,600 | 559 |
| 2024-09-13 | 563 | 563 | 562 | 562 | 1,500 | 562 |
| 2024-09-12 | 563 | 565 | 561 | 565 | 1,500 | 565 |
| 2024-09-11 | 561 | 563 | 560 | 563 | 900 | 563 |
| 2024-09-10 | 561 | 563 | 561 | 561 | 1,100 | 561 |
| 2024-09-09 | 561 | 562 | 558 | 561 | 4,100 | 561 |
| 2024-09-06 | 569 | 570 | 564 | 568 | 3,700 | 568 |
| 2024-09-05 | 565 | 573 | 564 | 573 | 3,600 | 573 |
| 2024-09-04 | 570 | 570 | 568 | 568 | 1,100 | 568 |
| 2024-09-03 | 572 | 574 | 571 | 574 | 1,200 | 574 |
| 2024-09-02 | 574 | 575 | 572 | 572 | 1,700 | 572 |
| 2024-08-30 | 576 | 576 | 575 | 575 | 1,600 | 575 |
| 2024-08-29 | 573 | 582 | 573 | 578 | 1,300 | 578 |
| 2024-08-28 | 568 | 573 | 568 | 573 | 6,100 | 573 |
| 2024-08-27 | 575 | 579 | 567 | 571 | 5,800 | 571 |
| 2024-08-26 | 584 | 586 | 577 | 578 | 2,400 | 578 |
| 2024-08-23 | 595 | 597 | 587 | 587 | 6,600 | 587 |
| 2024-08-22 | 565 | 574 | 562 | 570 | 4,700 | 570 |
| 2024-08-21 | 560 | 563 | 558 | 563 | 2,600 | 563 |
| 2024-08-20 | 558 | 562 | 558 | 562 | 3,200 | 562 |
| 2024-08-19 | 560 | 560 | 555 | 560 | 4,300 | 560 |
| 2024-08-16 | 560 | 567 | 558 | 562 | 2,300 | 562 |
| 2024-08-15 | 554 | 558 | 553 | 558 | 5,500 | 558 |
| 2024-08-14 | 563 | 565 | 555 | 564 | 1,800 | 564 |
| 2024-08-13 | 552 | 560 | 550 | 553 | 6,900 | 553 |
| 2024-08-09 | 546 | 554 | 542 | 542 | 2,700 | 542 |
| 2024-08-08 | 533 | 544 | 526 | 544 | 4,900 | 544 |
| 2024-08-07 | 515 | 533 | 514 | 533 | 5,800 | 533 |
| 2024-08-06 | 513 | 534 | 513 | 516 | 20,000 | 516 |
| 2024-08-05 | 597 | 597 | 511 | 516 | 28,700 | 516 |
| 2024-08-02 | 607 | 607 | 601 | 601 | 13,900 | 601 |
| 2024-08-01 | 609 | 610 | 608 | 608 | 3,600 | 608 |
| 2024-07-31 | 609 | 611 | 609 | 611 | 2,400 | 611 |
| 2024-07-30 | 608 | 610 | 608 | 610 | 1,500 | 610 |
| 2024-07-29 | 610 | 611 | 609 | 609 | 3,700 | 609 |
| 2024-07-26 | 609 | 611 | 609 | 610 | 3,200 | 610 |
| 2024-07-25 | 610 | 611 | 609 | 609 | 3,900 | 609 |
| 2024-07-24 | 614 | 614 | 611 | 613 | 2,000 | 613 |
| 2024-07-23 | 612 | 614 | 611 | 612 | 3,500 | 612 |
| 2024-07-22 | 611 | 613 | 611 | 611 | 2,800 | 611 |
| 2024-07-19 | 613 | 614 | 612 | 613 | 19,300 | 613 |
| 2024-07-18 | 616 | 616 | 613 | 615 | 1,400 | 615 |
| 2024-07-17 | 613 | 615 | 610 | 615 | 10,500 | 615 |
| 2024-07-16 | 614 | 614 | 612 | 613 | 2,700 | 613 |
| 2024-07-12 | 613 | 614 | 611 | 613 | 3,400 | 613 |
| 2024-07-11 | 610 | 614 | 610 | 613 | 4,200 | 613 |
| 2024-07-10 | 612 | 612 | 610 | 610 | 2,200 | 610 |
| 2024-07-09 | 616 | 619 | 606 | 612 | 8,600 | 612 |
| 2024-07-08 | 615 | 618 | 613 | 618 | 1,800 | 618 |
| 2024-07-05 | 617 | 618 | 615 | 617 | 1,000 | 617 |
| 2024-07-04 | 615 | 619 | 614 | 617 | 1,600 | 617 |
| 2024-07-03 | 613 | 615 | 612 | 614 | 2,700 | 614 |
| 2024-07-02 | 615 | 615 | 614 | 614 | 2,500 | 614 |
| 2024-07-01 | 617 | 619 | 615 | 615 | 2,800 | 615 |
| 2024-06-28 | 620 | 621 | 617 | 618 | 7,300 | 618 |
| 2024-06-27 | 613 | 617 | 611 | 617 | 4,200 | 617 |
| 2024-06-26 | 609 | 617 | 608 | 613 | 5,700 | 613 |
| 2024-06-25 | 611 | 611 | 608 | 609 | 4,500 | 609 |
| 2024-06-24 | 607 | 610 | 607 | 609 | 2,600 | 609 |
| 2024-06-21 | 609 | 610 | 607 | 608 | 1,400 | 608 |
| 2024-06-20 | 608 | 610 | 608 | 609 | 2,200 | 609 |
| 2024-06-19 | 607 | 609 | 607 | 608 | 2,100 | 608 |
| 2024-06-18 | 612 | 615 | 606 | 607 | 6,400 | 607 |
| 2024-06-17 | 612 | 615 | 610 | 614 | 2,100 | 614 |
| 2024-06-14 | 613 | 615 | 610 | 613 | 1,500 | 613 |
| 2024-06-13 | 607 | 626 | 606 | 614 | 11,200 | 614 |
| 2024-06-12 | 608 | 608 | 606 | 606 | 1,600 | 606 |
| 2024-06-11 | 610 | 610 | 606 | 608 | 2,700 | 608 |
| 2024-06-10 | 608 | 610 | 604 | 607 | 13,300 | 607 |
| 2024-06-07 | 608 | 609 | 606 | 606 | 1,700 | 606 |
| 2024-06-06 | 607 | 608 | 607 | 608 | 1,200 | 608 |
| 2024-06-05 | 607 | 608 | 607 | 608 | 1,000 | 608 |
| 2024-06-04 | 608 | 608 | 607 | 608 | 1,200 | 608 |
| 2024-06-03 | 606 | 607 | 606 | 607 | 900 | 607 |
| 2024-05-31 | 606 | 608 | 604 | 605 | 1,300 | 605 |
| 2024-05-30 | 607 | 607 | 604 | 605 | 1,200 | 605 |
| 2024-05-29 | 605 | 606 | 605 | 605 | 2,200 | 605 |
| 2024-05-28 | 605 | 608 | 605 | 607 | 2,200 | 607 |
| 2024-05-27 | 607 | 609 | 605 | 608 | 4,900 | 608 |
| 2024-05-24 | 613 | 613 | 607 | 607 | 3,700 | 607 |
| 2024-05-23 | 610 | 613 | 609 | 613 | 2,700 | 613 |
| 2024-05-22 | 610 | 610 | 608 | 610 | 1,100 | 610 |
| 2024-05-21 | 607 | 611 | 607 | 608 | 2,800 | 608 |
| 2024-05-20 | 608 | 610 | 607 | 610 | 1,500 | 610 |
| 2024-05-17 | 605 | 610 | 605 | 610 | 1,600 | 610 |
| 2024-05-16 | 605 | 609 | 605 | 606 | 1,300 | 606 |
| 2024-05-15 | 610 | 610 | 605 | 605 | 6,500 | 605 |
| 2024-05-14 | 610 | 613 | 609 | 611 | 5,600 | 611 |
| 2024-05-13 | 604 | 610 | 604 | 607 | 3,900 | 607 |
| 2024-05-10 | 608 | 608 | 605 | 605 | 1,700 | 605 |
| 2024-05-09 | 606 | 609 | 605 | 606 | 1,000 | 606 |
| 2024-05-08 | 605 | 610 | 605 | 606 | 2,300 | 606 |
| 2024-05-07 | 606 | 608 | 605 | 605 | 3,600 | 605 |
| 2024-05-02 | 607 | 608 | 605 | 606 | 5,100 | 606 |
| 2024-05-01 | 610 | 610 | 607 | 607 | 3,300 | 607 |
| 2024-04-30 | 611 | 614 | 604 | 611 | 10,700 | 611 |
| 2024-04-26 | 614 | 617 | 614 | 614 | 1,700 | 614 |
| 2024-04-25 | 617 | 617 | 614 | 615 | 3,600 | 615 |
| 2024-04-24 | 616 | 616 | 613 | 614 | 1,900 | 614 |
| 2024-04-23 | 612 | 614 | 611 | 614 | 2,600 | 614 |
| 2024-04-22 | 613 | 615 | 611 | 612 | 6,800 | 612 |
| 2024-04-19 | 615 | 620 | 613 | 613 | 7,100 | 613 |
| 2024-04-18 | 615 | 616 | 615 | 615 | 2,500 | 615 |
| 2024-04-17 | 616 | 618 | 615 | 615 | 4,700 | 615 |
| 2024-04-16 | 617 | 619 | 617 | 619 | 3,400 | 619 |
| 2024-04-15 | 617 | 620 | 617 | 619 | 3,800 | 619 |
| 2024-04-12 | 624 | 624 | 619 | 619 | 4,700 | 619 |
| 2024-04-11 | 622 | 623 | 620 | 620 | 3,100 | 620 |
| 2024-04-10 | 622 | 624 | 622 | 622 | 1,800 | 622 |
| 2024-04-09 | 622 | 623 | 621 | 622 | 3,500 | 622 |
| 2024-04-08 | 626 | 626 | 622 | 622 | 4,200 | 622 |
| 2024-04-05 | 623 | 625 | 620 | 623 | 10,400 | 623 |
| 2024-04-04 | 624 | 624 | 622 | 623 | 3,500 | 623 |
| 2024-04-03 | 622 | 624 | 622 | 623 | 900 | 623 |
| 2024-04-02 | 623 | 623 | 622 | 623 | 3,100 | 623 |
| 2024-04-01 | 625 | 625 | 623 | 623 | 6,200 | 623 |
| 2024-03-29 | 624 | 625 | 623 | 625 | 4,700 | 625 |
| 2024-03-28 | 624 | 625 | 622 | 624 | 8,600 | 624 |
| 2024-03-27 | 628 | 636 | 628 | 632 | 11,900 | 632 |
| 2024-03-26 | 628 | 631 | 628 | 628 | 7,200 | 628 |
| 2024-03-25 | 632 | 632 | 629 | 629 | 7,400 | 629 |
| 2024-03-22 | 630 | 632 | 629 | 632 | 7,500 | 632 |
| 2024-03-21 | 629 | 631 | 628 | 630 | 7,400 | 630 |
| 2024-03-19 | 630 | 632 | 626 | 630 | 5,700 | 630 |
| 2024-03-18 | 625 | 629 | 625 | 627 | 4,000 | 627 |
| 2024-03-15 | 623 | 628 | 623 | 626 | 3,900 | 626 |
| 2024-03-14 | 624 | 629 | 622 | 628 | 5,700 | 628 |
| 2024-03-13 | 623 | 625 | 622 | 624 | 4,400 | 624 |
| 2024-03-12 | 625 | 626 | 622 | 623 | 3,500 | 623 |
| 2024-03-11 | 624 | 627 | 622 | 624 | 5,000 | 624 |
| 2024-03-08 | 625 | 628 | 622 | 628 | 4,900 | 628 |
| 2024-03-07 | 626 | 629 | 619 | 622 | 6,600 | 622 |
| 2024-03-06 | 625 | 626 | 623 | 624 | 6,400 | 624 |
| 2024-03-05 | 629 | 629 | 619 | 625 | 15,700 | 625 |
| 2024-03-04 | 631 | 633 | 629 | 631 | 7,400 | 631 |
| 2024-03-01 | 629 | 633 | 629 | 632 | 5,500 | 632 |
| 2024-02-29 | 627 | 629 | 627 | 628 | 3,800 | 628 |
| 2024-02-28 | 628 | 630 | 627 | 627 | 4,600 | 627 |
| 2024-02-27 | 630 | 631 | 628 | 628 | 6,800 | 628 |
| 2024-02-26 | 628 | 631 | 628 | 630 | 5,400 | 630 |
| 2024-02-22 | 633 | 633 | 626 | 631 | 7,700 | 631 |
| 2024-02-21 | 628 | 630 | 627 | 628 | 3,900 | 628 |
| 2024-02-20 | 630 | 632 | 628 | 630 | 3,600 | 630 |
| 2024-02-19 | 626 | 632 | 626 | 632 | 6,200 | 632 |
| 2024-02-16 | 626 | 630 | 626 | 628 | 7,400 | 628 |
| 2024-02-15 | 631 | 633 | 627 | 630 | 6,000 | 630 |
| 2024-02-14 | 632 | 633 | 631 | 632 | 4,100 | 632 |
| 2024-02-13 | 639 | 639 | 632 | 635 | 15,500 | 635 |
| 2024-02-09 | 642 | 647 | 640 | 640 | 11,100 | 640 |
| 2024-02-08 | 642 | 645 | 641 | 642 | 4,300 | 642 |
| 2024-02-07 | 642 | 645 | 642 | 645 | 6,100 | 645 |
| 2024-02-06 | 646 | 649 | 642 | 646 | 15,900 | 646 |
| 2024-02-05 | 647 | 648 | 645 | 646 | 8,700 | 646 |
| 2024-02-02 | 650 | 654 | 647 | 647 | 15,100 | 647 |
| 2024-02-01 | 655 | 656 | 651 | 652 | 9,600 | 652 |
| 2024-01-31 | 645 | 666 | 643 | 659 | 70,600 | 659 |
| 2024-01-30 | 645 | 659 | 643 | 651 | 120,600 | 651 |
| 2024-01-29 | 701 | 701 | 695 | 697 | 4,400 | 697 |
| 2024-01-26 | 694 | 696 | 692 | 693 | 1,800 | 693 |
| 2024-01-25 | 688 | 695 | 685 | 694 | 6,800 | 694 |
| 2024-01-24 | 684 | 687 | 681 | 687 | 2,800 | 687 |
| 2024-01-23 | 686 | 688 | 678 | 678 | 4,500 | 678 |
| 2024-01-22 | 675 | 683 | 675 | 683 | 3,700 | 683 |
| 2024-01-19 | 676 | 680 | 673 | 677 | 3,300 | 677 |
| 2024-01-18 | 671 | 675 | 671 | 673 | 2,500 | 673 |
| 2024-01-17 | 673 | 674 | 671 | 671 | 1,500 | 671 |
| 2024-01-16 | 675 | 675 | 671 | 672 | 2,700 | 672 |
| 2024-01-15 | 667 | 674 | 667 | 672 | 3,700 | 672 |
| 2024-01-12 | 669 | 675 | 666 | 666 | 5,500 | 666 |
| 2024-01-11 | 668 | 673 | 668 | 669 | 6,900 | 669 |
| 2024-01-10 | 667 | 668 | 665 | 667 | 2,000 | 667 |
| 2024-01-09 | 662 | 669 | 662 | 667 | 4,500 | 667 |
| 2024-01-05 | 658 | 662 | 655 | 662 | 3,900 | 662 |
| 2024-01-04 | 640 | 657 | 640 | 653 | 7,400 | 653 |
分割・併合履歴 ： [2013-09-26]1株→0.1株