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 |
---|---|---|---|---|---|---|
2025-02-12 | 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