5941 (株)中西製作所 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,000 | 2,022 | 2,000 | 2,003 | 1,600 | 2,003 |
| 2024-05-01 | 2,015 | 2,044 | 2,002 | 2,004 | 4,000 | 2,004 |
| 2024-04-30 | 2,089 | 2,089 | 2,050 | 2,065 | 3,300 | 2,065 |
| 2024-04-26 | 2,096 | 2,177 | 2,056 | 2,089 | 25,200 | 2,089 |
| 2024-04-25 | 2,092 | 2,092 | 2,092 | 2,092 | 700 | 2,092 |
| 2024-04-24 | 2,050 | 2,097 | 2,050 | 2,096 | 900 | 2,096 |
| 2024-04-23 | 2,050 | 2,050 | 2,047 | 2,047 | 800 | 2,047 |
| 2024-04-22 | 2,088 | 2,088 | 2,050 | 2,050 | 400 | 2,050 |
| 2024-04-19 | 2,048 | 2,091 | 2,023 | 2,055 | 2,400 | 2,055 |
| 2024-04-18 | 2,096 | 2,098 | 2,096 | 2,098 | 600 | 2,098 |
| 2024-04-17 | 2,092 | 2,092 | 2,090 | 2,090 | 200 | 2,090 |
| 2024-04-16 | 2,095 | 2,095 | 2,093 | 2,093 | 300 | 2,093 |
| 2024-04-15 | 2,098 | 2,098 | 2,091 | 2,094 | 1,900 | 2,094 |
| 2024-04-12 | 2,097 | 2,098 | 2,087 | 2,087 | 500 | 2,087 |
| 2024-04-11 | 2,118 | 2,118 | 2,058 | 2,087 | 500 | 2,087 |
| 2024-04-10 | 2,077 | 2,118 | 2,055 | 2,118 | 2,700 | 2,118 |
| 2024-04-09 | 2,099 | 2,112 | 2,058 | 2,058 | 1,300 | 2,058 |
| 2024-04-08 | 2,097 | 2,099 | 2,092 | 2,099 | 800 | 2,099 |
| 2024-04-05 | 2,085 | 2,099 | 2,085 | 2,097 | 500 | 2,097 |
| 2024-04-04 | 2,055 | 2,100 | 2,054 | 2,090 | 1,800 | 2,090 |
| 2024-04-03 | 2,049 | 2,055 | 2,048 | 2,048 | 1,100 | 2,048 |
| 2024-04-02 | 2,051 | 2,051 | 2,051 | 2,051 | 600 | 2,051 |
| 2024-04-01 | 2,061 | 2,061 | 2,052 | 2,052 | 700 | 2,052 |
| 2024-03-29 | 2,071 | 2,098 | 2,061 | 2,068 | 1,300 | 2,068 |
| 2024-03-28 | 2,084 | 2,099 | 2,072 | 2,072 | 2,300 | 2,072 |
| 2024-03-27 | 2,097 | 2,152 | 2,097 | 2,152 | 4,600 | 2,152 |
| 2024-03-26 | 2,093 | 2,154 | 2,089 | 2,106 | 4,400 | 2,106 |
| 2024-03-25 | 2,111 | 2,159 | 2,103 | 2,122 | 4,700 | 2,122 |
| 2024-03-22 | 2,111 | 2,111 | 2,099 | 2,105 | 2,800 | 2,105 |
| 2024-03-21 | 2,120 | 2,120 | 2,100 | 2,100 | 2,800 | 2,100 |
| 2024-03-19 | 2,124 | 2,124 | 2,111 | 2,111 | 1,600 | 2,111 |
| 2024-03-18 | 2,127 | 2,127 | 2,100 | 2,124 | 2,900 | 2,124 |
| 2024-03-15 | 2,100 | 2,105 | 2,098 | 2,100 | 4,100 | 2,100 |
| 2024-03-14 | 2,122 | 2,125 | 2,100 | 2,122 | 3,100 | 2,122 |
| 2024-03-13 | 2,117 | 2,138 | 2,100 | 2,110 | 1,800 | 2,110 |
| 2024-03-12 | 2,125 | 2,144 | 2,123 | 2,123 | 1,000 | 2,123 |
| 2024-03-11 | 2,119 | 2,149 | 2,103 | 2,123 | 2,100 | 2,123 |
| 2024-03-08 | 2,119 | 2,119 | 2,083 | 2,114 | 1,900 | 2,114 |
| 2024-03-07 | 2,140 | 2,140 | 2,100 | 2,119 | 2,400 | 2,119 |
| 2024-03-06 | 2,150 | 2,156 | 2,136 | 2,140 | 2,300 | 2,140 |
| 2024-03-05 | 2,169 | 2,169 | 2,150 | 2,153 | 900 | 2,153 |
| 2024-03-04 | 2,159 | 2,169 | 2,155 | 2,169 | 2,000 | 2,169 |
| 2024-03-01 | 2,152 | 2,168 | 2,150 | 2,159 | 1,000 | 2,159 |
| 2024-02-29 | 2,141 | 2,169 | 2,141 | 2,169 | 1,300 | 2,169 |
| 2024-02-28 | 2,150 | 2,150 | 2,145 | 2,145 | 700 | 2,145 |
| 2024-02-27 | 2,168 | 2,168 | 2,150 | 2,150 | 1,100 | 2,150 |
| 2024-02-26 | 2,168 | 2,168 | 2,150 | 2,168 | 900 | 2,168 |
| 2024-02-22 | 2,169 | 2,169 | 2,160 | 2,169 | 1,900 | 2,169 |
| 2024-02-21 | 2,155 | 2,169 | 2,146 | 2,169 | 1,000 | 2,169 |
| 2024-02-20 | 2,146 | 2,160 | 2,137 | 2,155 | 2,600 | 2,155 |
| 2024-02-19 | 2,120 | 2,146 | 2,080 | 2,146 | 2,300 | 2,146 |
| 2024-02-16 | 2,120 | 2,147 | 2,120 | 2,120 | 700 | 2,120 |
| 2024-02-15 | 2,197 | 2,197 | 2,106 | 2,112 | 2,700 | 2,112 |
| 2024-02-14 | 2,135 | 2,149 | 2,124 | 2,143 | 1,300 | 2,143 |
| 2024-02-13 | 2,230 | 2,230 | 2,130 | 2,140 | 3,900 | 2,140 |
| 2024-02-09 | 1,999 | 2,482 | 1,992 | 2,167 | 29,500 | 2,167 |
| 2024-02-08 | 1,970 | 2,018 | 1,957 | 2,018 | 1,900 | 2,018 |
| 2024-02-07 | 2,000 | 2,000 | 1,959 | 1,970 | 3,400 | 1,970 |
| 2024-02-06 | 1,957 | 1,982 | 1,957 | 1,980 | 2,000 | 1,980 |
| 2024-02-05 | 1,950 | 1,957 | 1,950 | 1,957 | 1,900 | 1,957 |
| 2024-02-02 | 1,950 | 1,950 | 1,931 | 1,944 | 2,000 | 1,944 |
| 2024-02-01 | 1,948 | 1,948 | 1,940 | 1,944 | 700 | 1,944 |
| 2024-01-31 | 1,923 | 1,945 | 1,923 | 1,945 | 2,500 | 1,945 |
| 2024-01-30 | 1,920 | 1,923 | 1,910 | 1,923 | 1,400 | 1,923 |
| 2024-01-29 | 1,914 | 1,917 | 1,910 | 1,917 | 1,500 | 1,917 |
| 2024-01-26 | 1,902 | 1,913 | 1,902 | 1,913 | 1,000 | 1,913 |
| 2024-01-25 | 1,915 | 1,915 | 1,905 | 1,905 | 1,500 | 1,905 |
| 2024-01-24 | 1,905 | 1,905 | 1,900 | 1,905 | 1,000 | 1,905 |
| 2024-01-23 | 1,900 | 1,905 | 1,890 | 1,901 | 1,500 | 1,901 |
| 2024-01-22 | 1,884 | 1,904 | 1,884 | 1,904 | 700 | 1,904 |
| 2024-01-19 | 1,902 | 1,905 | 1,882 | 1,882 | 1,100 | 1,882 |
| 2024-01-18 | 1,905 | 1,905 | 1,824 | 1,900 | 3,600 | 1,900 |
| 2024-01-17 | 1,893 | 1,900 | 1,891 | 1,900 | 2,000 | 1,900 |
| 2024-01-16 | 1,898 | 1,898 | 1,895 | 1,897 | 1,400 | 1,897 |
| 2024-01-15 | 1,895 | 1,896 | 1,880 | 1,895 | 4,600 | 1,895 |
| 2024-01-12 | 1,880 | 1,888 | 1,880 | 1,888 | 1,100 | 1,888 |
| 2024-01-11 | 1,887 | 1,887 | 1,854 | 1,880 | 2,400 | 1,880 |
| 2024-01-10 | 1,880 | 1,890 | 1,871 | 1,878 | 2,100 | 1,878 |
| 2024-01-09 | 1,897 | 1,897 | 1,870 | 1,880 | 2,500 | 1,880 |
| 2024-01-05 | 1,887 | 1,889 | 1,857 | 1,857 | 1,600 | 1,857 |
| 2024-01-04 | 1,822 | 1,877 | 1,822 | 1,877 | 1,900 | 1,877 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
