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
2025-02-122,6912,7292,6852,7291,9002,729
2025-02-102,6912,7802,6902,6922,1002,692
2025-02-072,5762,9502,5752,6903,9002,690
2025-02-062,5692,5692,5282,5641,3002,564
2025-02-052,5552,5552,5512,5559002,555
2025-02-042,5322,5502,5322,5491,3002,549
2025-02-032,5582,5582,5192,5302,5002,530
2025-01-312,5692,5692,5122,5121,7002,512
2025-01-302,5272,5292,5192,5191,1002,519
2025-01-292,5292,5292,5272,5275002,527
2025-01-282,5112,5112,5082,5085002,508
2025-01-272,5242,5242,5112,5116002,511
2025-01-242,5242,5242,5012,5018002,501
2025-01-232,5232,5242,5162,5165002,516
2025-01-222,5022,5222,5022,5225002,522
2025-01-212,5102,5102,5092,5098002,509
2025-01-202,5042,5292,5042,5069002,506
2025-01-172,4942,4952,4942,4956002,495
2025-01-162,4982,4982,4952,4966002,496
2025-01-152,5452,5452,4992,5002,3002,500
2025-01-142,5002,5292,5002,5292,5002,529
2025-01-102,5002,5002,4902,5005002,500
2025-01-092,4902,4902,4832,4831,1002,483
2025-01-082,4972,5422,4832,5002,9002,500
2025-01-072,5072,5072,4702,4825002,482
2025-01-062,4692,5062,4662,4663,7002,466

分割・併合履歴 : [1997-03-26]1株→1.2株