5941 (株)中西製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,481 | 2,482 | 2,379 | 2,379 | 2,200 | 2,379 |
| 2025-04-03 | 2,494 | 2,494 | 2,484 | 2,484 | 800 | 2,484 |
| 2025-04-02 | 2,502 | 2,502 | 2,500 | 2,501 | 1,100 | 2,501 |
| 2025-04-01 | 2,517 | 2,517 | 2,502 | 2,502 | 600 | 2,502 |
| 2025-03-31 | 2,506 | 2,517 | 2,502 | 2,517 | 1,200 | 2,517 |
| 2025-03-28 | 2,521 | 2,522 | 2,517 | 2,522 | 2,200 | 2,522 |
| 2025-03-27 | 2,585 | 2,592 | 2,584 | 2,592 | 4,900 | 2,592 |
| 2025-03-26 | 2,586 | 2,595 | 2,585 | 2,591 | 1,500 | 2,591 |
| 2025-03-25 | 2,584 | 2,594 | 2,583 | 2,586 | 3,800 | 2,586 |
| 2025-03-24 | 2,598 | 2,601 | 2,590 | 2,595 | 4,200 | 2,595 |
| 2025-03-21 | 2,590 | 2,601 | 2,590 | 2,601 | 4,100 | 2,601 |
| 2025-03-19 | 2,589 | 2,589 | 2,575 | 2,581 | 2,100 | 2,581 |
| 2025-03-18 | 2,584 | 2,584 | 2,555 | 2,565 | 1,600 | 2,565 |
| 2025-03-17 | 2,577 | 2,585 | 2,575 | 2,577 | 2,600 | 2,577 |
| 2025-03-14 | 2,589 | 2,592 | 2,571 | 2,585 | 3,100 | 2,585 |
| 2025-03-13 | 2,634 | 2,634 | 2,588 | 2,593 | 3,500 | 2,593 |
| 2025-03-12 | 2,614 | 2,626 | 2,606 | 2,606 | 3,000 | 2,606 |
| 2025-03-11 | 2,615 | 2,615 | 2,604 | 2,614 | 1,000 | 2,614 |
| 2025-03-10 | 2,611 | 2,620 | 2,605 | 2,615 | 2,000 | 2,615 |
| 2025-03-07 | 2,625 | 2,625 | 2,612 | 2,614 | 1,200 | 2,614 |
| 2025-03-06 | 2,642 | 2,664 | 2,625 | 2,625 | 1,400 | 2,625 |
| 2025-03-05 | 2,668 | 2,668 | 2,642 | 2,642 | 300 | 2,642 |
| 2025-03-04 | 2,635 | 2,639 | 2,635 | 2,639 | 400 | 2,639 |
| 2025-03-03 | 2,630 | 2,681 | 2,630 | 2,635 | 1,600 | 2,635 |
| 2025-02-28 | 2,658 | 2,697 | 2,633 | 2,634 | 3,200 | 2,634 |
| 2025-02-27 | 2,626 | 2,626 | 2,608 | 2,608 | 600 | 2,608 |
| 2025-02-26 | 2,630 | 2,630 | 2,626 | 2,626 | 200 | 2,626 |
| 2025-02-25 | 2,654 | 2,654 | 2,626 | 2,630 | 1,600 | 2,630 |
| 2025-02-21 | 2,654 | 2,655 | 2,654 | 2,655 | 200 | 2,655 |
| 2025-02-20 | 2,697 | 2,697 | 2,645 | 2,657 | 800 | 2,657 |
| 2025-02-19 | 2,667 | 2,697 | 2,650 | 2,697 | 1,100 | 2,697 |
| 2025-02-18 | 2,671 | 2,699 | 2,668 | 2,670 | 800 | 2,670 |
| 2025-02-17 | 2,640 | 2,709 | 2,640 | 2,709 | 1,400 | 2,709 |
| 2025-02-14 | 2,723 | 2,727 | 2,640 | 2,640 | 1,800 | 2,640 |
| 2025-02-13 | 2,727 | 2,727 | 2,717 | 2,723 | 500 | 2,723 |
| 2025-02-12 | 2,691 | 2,729 | 2,685 | 2,729 | 1,900 | 2,729 |
| 2025-02-10 | 2,691 | 2,780 | 2,690 | 2,692 | 2,100 | 2,692 |
| 2025-02-07 | 2,576 | 2,950 | 2,575 | 2,690 | 3,900 | 2,690 |
| 2025-02-06 | 2,569 | 2,569 | 2,528 | 2,564 | 1,300 | 2,564 |
| 2025-02-05 | 2,555 | 2,555 | 2,551 | 2,555 | 900 | 2,555 |
| 2025-02-04 | 2,532 | 2,550 | 2,532 | 2,549 | 1,300 | 2,549 |
| 2025-02-03 | 2,558 | 2,558 | 2,519 | 2,530 | 2,500 | 2,530 |
| 2025-01-31 | 2,569 | 2,569 | 2,512 | 2,512 | 1,700 | 2,512 |
| 2025-01-30 | 2,527 | 2,529 | 2,519 | 2,519 | 1,100 | 2,519 |
| 2025-01-29 | 2,529 | 2,529 | 2,527 | 2,527 | 500 | 2,527 |
| 2025-01-28 | 2,511 | 2,511 | 2,508 | 2,508 | 500 | 2,508 |
| 2025-01-27 | 2,524 | 2,524 | 2,511 | 2,511 | 600 | 2,511 |
| 2025-01-24 | 2,524 | 2,524 | 2,501 | 2,501 | 800 | 2,501 |
| 2025-01-23 | 2,523 | 2,524 | 2,516 | 2,516 | 500 | 2,516 |
| 2025-01-22 | 2,502 | 2,522 | 2,502 | 2,522 | 500 | 2,522 |
| 2025-01-21 | 2,510 | 2,510 | 2,509 | 2,509 | 800 | 2,509 |
| 2025-01-20 | 2,504 | 2,529 | 2,504 | 2,506 | 900 | 2,506 |
| 2025-01-17 | 2,494 | 2,495 | 2,494 | 2,495 | 600 | 2,495 |
| 2025-01-16 | 2,498 | 2,498 | 2,495 | 2,496 | 600 | 2,496 |
| 2025-01-15 | 2,545 | 2,545 | 2,499 | 2,500 | 2,300 | 2,500 |
| 2025-01-14 | 2,500 | 2,529 | 2,500 | 2,529 | 2,500 | 2,529 |
| 2025-01-10 | 2,500 | 2,500 | 2,490 | 2,500 | 500 | 2,500 |
| 2025-01-09 | 2,490 | 2,490 | 2,483 | 2,483 | 1,100 | 2,483 |
| 2025-01-08 | 2,497 | 2,542 | 2,483 | 2,500 | 2,900 | 2,500 |
| 2025-01-07 | 2,507 | 2,507 | 2,470 | 2,482 | 500 | 2,482 |
| 2025-01-06 | 2,469 | 2,506 | 2,466 | 2,466 | 3,700 | 2,466 |
分割・併合履歴 ： [1997-03-26]1株→1.2株