5941 (株)中西製作所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,914 | 1,920 | 1,890 | 1,917 | 3,900 | 1,917 |
| 2023-03-17 | 1,897 | 1,898 | 1,896 | 1,898 | 800 | 1,898 |
| 2023-03-16 | 1,883 | 1,900 | 1,883 | 1,897 | 600 | 1,897 |
| 2023-03-15 | 1,903 | 1,903 | 1,880 | 1,887 | 3,100 | 1,887 |
| 2023-03-14 | 1,886 | 1,900 | 1,880 | 1,900 | 2,700 | 1,900 |
| 2023-03-13 | 1,886 | 1,899 | 1,883 | 1,883 | 1,600 | 1,883 |
| 2023-03-10 | 1,887 | 1,889 | 1,886 | 1,886 | 500 | 1,886 |
| 2023-03-09 | 1,889 | 1,890 | 1,873 | 1,882 | 2,200 | 1,882 |
| 2023-03-08 | 1,905 | 1,905 | 1,876 | 1,877 | 3,600 | 1,877 |
| 2023-03-07 | 1,910 | 1,910 | 1,900 | 1,910 | 700 | 1,910 |
| 2023-03-06 | 1,912 | 1,912 | 1,905 | 1,910 | 1,000 | 1,910 |
| 2023-03-03 | 1,889 | 1,890 | 1,879 | 1,879 | 4,000 | 1,879 |
| 2023-03-02 | 1,930 | 1,930 | 1,891 | 1,891 | 3,000 | 1,891 |
| 2023-03-01 | 1,928 | 1,928 | 1,912 | 1,912 | 1,100 | 1,912 |
| 2023-02-28 | 1,895 | 1,895 | 1,884 | 1,888 | 1,400 | 1,888 |
| 2023-02-27 | 1,899 | 1,899 | 1,884 | 1,884 | 400 | 1,884 |
| 2023-02-24 | 1,898 | 1,898 | 1,870 | 1,898 | 1,900 | 1,898 |
| 2023-02-22 | 1,850 | 1,875 | 1,848 | 1,874 | 1,100 | 1,874 |
| 2023-02-21 | 1,833 | 1,850 | 1,833 | 1,840 | 1,000 | 1,840 |
| 2023-02-20 | 1,898 | 1,898 | 1,830 | 1,830 | 2,000 | 1,830 |
| 2023-02-17 | 1,871 | 1,899 | 1,870 | 1,899 | 900 | 1,899 |
| 2023-02-16 | 1,920 | 1,920 | 1,880 | 1,902 | 2,300 | 1,902 |
| 2023-02-15 | 1,943 | 1,943 | 1,920 | 1,920 | 3,000 | 1,920 |
| 2023-02-14 | 1,925 | 1,942 | 1,925 | 1,942 | 1,100 | 1,942 |
| 2023-02-13 | 1,886 | 1,926 | 1,886 | 1,925 | 1,000 | 1,925 |
| 2023-02-10 | 1,927 | 1,944 | 1,886 | 1,886 | 1,500 | 1,886 |
| 2023-02-09 | 1,905 | 1,945 | 1,905 | 1,926 | 300 | 1,926 |
| 2023-02-08 | 1,954 | 1,954 | 1,900 | 1,900 | 1,800 | 1,900 |
| 2023-02-07 | 1,950 | 1,956 | 1,936 | 1,952 | 800 | 1,952 |
| 2023-02-06 | 1,863 | 1,925 | 1,863 | 1,925 | 3,700 | 1,925 |
| 2023-02-03 | 1,857 | 1,860 | 1,855 | 1,855 | 1,300 | 1,855 |
| 2023-02-02 | 1,846 | 1,859 | 1,846 | 1,859 | 1,200 | 1,859 |
| 2023-02-01 | 1,836 | 1,836 | 1,836 | 1,836 | 100 | 1,836 |
| 2023-01-31 | 1,823 | 1,832 | 1,823 | 1,832 | 900 | 1,832 |
| 2023-01-30 | 1,821 | 1,821 | 1,821 | 1,821 | 200 | 1,821 |
| 2023-01-27 | 1,802 | 1,805 | 1,802 | 1,803 | 300 | 1,803 |
| 2023-01-26 | 1,814 | 1,821 | 1,801 | 1,802 | 1,200 | 1,802 |
| 2023-01-25 | 1,783 | 1,801 | 1,783 | 1,801 | 2,600 | 1,801 |
| 2023-01-24 | 1,768 | 1,777 | 1,768 | 1,775 | 800 | 1,775 |
| 2023-01-23 | 1,731 | 1,765 | 1,731 | 1,765 | 700 | 1,765 |
| 2023-01-20 | 1,720 | 1,728 | 1,720 | 1,728 | 400 | 1,728 |
| 2023-01-19 | 1,726 | 1,726 | 1,705 | 1,720 | 600 | 1,720 |
| 2023-01-18 | 1,702 | 1,727 | 1,700 | 1,727 | 900 | 1,727 |
| 2023-01-17 | 1,700 | 1,716 | 1,700 | 1,703 | 1,100 | 1,703 |
| 2023-01-16 | 1,701 | 1,722 | 1,701 | 1,701 | 3,200 | 1,701 |
| 2023-01-13 | 1,722 | 1,741 | 1,712 | 1,720 | 3,600 | 1,720 |
| 2023-01-12 | 1,718 | 1,742 | 1,718 | 1,728 | 2,700 | 1,728 |
| 2023-01-11 | 1,705 | 1,730 | 1,705 | 1,718 | 1,400 | 1,718 |
| 2023-01-10 | 1,722 | 1,724 | 1,715 | 1,715 | 1,100 | 1,715 |
| 2023-01-06 | 1,706 | 1,715 | 1,691 | 1,703 | 5,000 | 1,703 |
| 2023-01-05 | 1,717 | 1,717 | 1,706 | 1,706 | 1,800 | 1,706 |
| 2023-01-04 | 1,715 | 1,717 | 1,715 | 1,717 | 300 | 1,717 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
