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
2024-10-23	2,500	2,500	2,432	2,432	2,200	2,432
2024-10-22	2,490	2,499	2,490	2,495	300	2,495
2024-10-21	2,499	2,499	2,482	2,494	800	2,494
2024-10-18	2,498	2,500	2,498	2,500	400	2,500
2024-10-17	2,515	2,515	2,480	2,480	500	2,480
2024-10-16	2,450	2,505	2,450	2,491	700	2,491
2024-10-15	2,434	2,470	2,428	2,449	2,400	2,449
2024-10-11	2,439	2,447	2,420	2,420	1,800	2,420
2024-10-10	2,450	2,450	2,450	2,450	200	2,450
2024-10-09	2,445	2,450	2,440	2,450	300	2,450
2024-10-08	2,458	2,458	2,445	2,445	200	2,445
2024-10-07	2,480	2,508	2,421	2,458	1,700	2,458
2024-10-04	2,465	2,465	2,465	2,465	200	2,465
2024-10-03	2,490	2,490	2,435	2,435	500	2,435
2024-10-02	2,474	2,474	2,449	2,450	500	2,450
2024-10-01	2,477	2,477	2,477	2,477	100	2,477
2024-09-30	2,420	2,448	2,380	2,448	500	2,448
2024-09-27	2,442	2,442	2,392	2,420	500	2,420
2024-09-26	2,397	2,397	2,371	2,371	500	2,371
2024-09-25	2,380	2,397	2,370	2,397	1,500	2,397
2024-09-24	2,388	2,400	2,388	2,388	800	2,388
2024-09-20	2,381	2,400	2,378	2,378	1,200	2,378
2024-09-19	2,367	2,367	2,367	2,367	100	2,367
2024-09-18	2,451	2,451	2,367	2,417	1,100	2,417
2024-09-17	2,461	2,511	2,451	2,451	1,800	2,451
2024-09-13	2,424	2,445	2,410	2,445	500	2,445
2024-09-12	2,406	2,424	2,400	2,424	600	2,424
2024-09-11	2,465	2,465	2,360	2,374	3,200	2,374
2024-09-10	2,401	2,421	2,400	2,400	1,100	2,400
2024-09-09	2,408	2,450	2,400	2,405	800	2,405
2024-09-06	2,409	2,409	2,408	2,408	400	2,408
2024-09-05	2,460	2,460	2,400	2,400	1,400	2,400
2024-09-04	2,430	2,430	2,410	2,410	600	2,410
2024-09-03	2,453	2,453	2,435	2,435	500	2,435
2024-09-02	2,500	2,500	2,450	2,450	1,300	2,450
2024-08-30	2,435	2,500	2,435	2,465	1,000	2,465
2024-08-29	2,395	2,475	2,395	2,430	1,100	2,430
2024-08-28	2,400	2,400	2,385	2,390	800	2,390
2024-08-27	2,381	2,411	2,380	2,411	1,700	2,411
2024-08-26	2,425	2,425	2,409	2,409	300	2,409
2024-08-23	2,430	2,446	2,375	2,375	1,700	2,375
2024-08-22	2,380	2,380	2,380	2,380	300	2,380
2024-08-21	2,350	2,366	2,350	2,350	800	2,350
2024-08-20	2,368	2,370	2,350	2,350	1,200	2,350
2024-08-19	2,370	2,447	2,321	2,350	1,200	2,350
2024-08-16	2,363	2,393	2,320	2,320	1,100	2,320
2024-08-15	2,445	2,445	2,348	2,348	1,900	2,348
2024-08-14	2,385	2,435	2,365	2,428	2,100	2,428
2024-08-13	2,321	2,431	2,289	2,386	4,000	2,386
2024-08-09	2,401	2,565	2,401	2,520	1,700	2,520
2024-08-08	2,477	2,489	2,375	2,400	1,300	2,400
2024-08-07	2,251	2,632	2,251	2,488	1,900	2,488
2024-08-06	2,284	2,285	2,200	2,201	4,800	2,201
2024-08-05	2,331	2,378	2,180	2,180	3,900	2,180
2024-08-02	2,630	2,630	2,386	2,386	2,100	2,386
2024-08-01	2,605	2,606	2,580	2,580	1,200	2,580
2024-07-31	-	-	-	2,605	-	2,605
2024-07-30	2,670	2,670	2,605	2,605	600	2,605
2024-07-29	2,656	2,671	2,653	2,670	600	2,670
2024-07-26	2,799	2,799	2,603	2,650	2,600	2,650
2024-07-25	2,772	2,799	2,745	2,799	8,400	2,799
2024-07-24	2,626	2,672	2,626	2,672	1,100	2,672
2024-07-23	2,600	2,659	2,600	2,623	900	2,623
2024-07-22	2,636	2,636	2,564	2,600	2,500	2,600
2024-07-19	2,749	2,749	2,652	2,660	600	2,660
2024-07-18	2,802	2,818	2,733	2,758	2,000	2,758
2024-07-17	2,850	2,864	2,650	2,797	6,200	2,797
2024-07-16	2,946	2,948	2,833	2,862	16,600	2,862
2024-07-12	2,792	2,968	2,757	2,796	11,600	2,796
2024-07-11	2,571	2,918	2,571	2,818	9,300	2,818
2024-07-10	2,484	2,618	2,484	2,571	6,600	2,571
2024-07-09	2,399	2,481	2,399	2,481	4,200	2,481
2024-07-08	2,359	2,399	2,359	2,399	1,900	2,399
2024-07-05	2,363	2,363	2,338	2,338	2,500	2,338
2024-07-04	2,320	2,372	2,306	2,350	1,900	2,350
2024-07-03	2,224	2,300	2,224	2,299	2,600	2,299
2024-07-02	2,181	2,225	2,181	2,208	3,400	2,208
2024-07-01	2,151	2,175	2,151	2,175	3,400	2,175
2024-06-28	2,170	2,175	2,152	2,175	1,200	2,175
2024-06-27	2,177	2,177	2,161	2,176	700	2,176
2024-06-26	2,157	2,162	2,157	2,162	400	2,162
2024-06-25	2,140	2,160	2,140	2,160	1,600	2,160
2024-06-24	2,131	2,157	2,131	2,140	1,000	2,140
2024-06-21	2,150	2,150	2,131	2,131	800	2,131
2024-06-20	2,131	2,158	2,131	2,156	1,200	2,156
2024-06-19	2,159	2,159	2,128	2,156	2,000	2,156
2024-06-18	2,149	2,152	2,135	2,135	800	2,135
2024-06-17	2,146	2,146	2,145	2,145	1,600	2,145
2024-06-14	2,145	2,150	2,140	2,150	1,100	2,150
2024-06-13	2,148	2,150	2,145	2,145	1,900	2,145
2024-06-12	2,143	2,143	2,140	2,142	1,100	2,142
2024-06-11	2,094	2,146	2,094	2,146	400	2,146
2024-06-10	2,090	2,094	2,090	2,094	500	2,094
2024-06-07	2,100	2,100	2,082	2,085	300	2,085
2024-06-06	2,102	2,150	2,085	2,097	3,100	2,097
2024-06-05	2,150	2,150	2,098	2,100	1,300	2,100
2024-06-04	2,110	2,150	2,109	2,150	1,300	2,150
2024-06-03	2,126	2,126	2,099	2,115	1,000	2,115
2024-05-31	2,111	2,111	2,110	2,110	400	2,110
2024-05-30	2,097	2,097	2,061	2,061	500	2,061
2024-05-29	2,061	2,100	2,061	2,100	400	2,100
2024-05-28	2,080	2,090	2,057	2,061	1,000	2,061
2024-05-27	2,103	2,110	2,092	2,092	1,100	2,092
2024-05-24	2,080	2,080	2,061	2,061	1,400	2,061
2024-05-23	2,086	2,090	2,071	2,080	800	2,080
2024-05-22	2,086	2,090	2,078	2,089	800	2,089
2024-05-21	2,086	2,086	2,062	2,085	1,400	2,085
2024-05-20	2,035	2,070	2,035	2,060	1,400	2,060
2024-05-17	2,045	2,050	2,031	2,034	900	2,034
2024-05-16	2,071	2,090	2,045	2,045	1,200	2,045
2024-05-15	2,100	2,100	2,050	2,052	2,100	2,052
2024-05-14	2,050	2,062	2,038	2,062	2,800	2,062
2024-05-13	2,041	2,058	2,013	2,039	2,800	2,039
2024-05-10	1,973	1,973	1,973	1,973	100	1,973
2024-05-09	1,987	2,000	1,955	1,966	1,300	1,966
2024-05-08	2,003	2,003	1,995	2,002	1,300	2,002
2024-05-07	2,005	2,011	2,003	2,003	1,700	2,003
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

2024年10月
日	月	火	水	木	金	土
« 09月30日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31

5941 (株)中西製作所 の時系列データ [2024年度]

5941 (株)中西製作所の時系列データ [2024年度]