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
2023-03-201,9141,9201,8901,9173,9001,917
2023-03-171,8971,8981,8961,8988001,898
2023-03-161,8831,9001,8831,8976001,897
2023-03-151,9031,9031,8801,8873,1001,887
2023-03-141,8861,9001,8801,9002,7001,900
2023-03-131,8861,8991,8831,8831,6001,883
2023-03-101,8871,8891,8861,8865001,886
2023-03-091,8891,8901,8731,8822,2001,882
2023-03-081,9051,9051,8761,8773,6001,877
2023-03-071,9101,9101,9001,9107001,910
2023-03-061,9121,9121,9051,9101,0001,910
2023-03-031,8891,8901,8791,8794,0001,879
2023-03-021,9301,9301,8911,8913,0001,891
2023-03-011,9281,9281,9121,9121,1001,912
2023-02-281,8951,8951,8841,8881,4001,888
2023-02-271,8991,8991,8841,8844001,884
2023-02-241,8981,8981,8701,8981,9001,898
2023-02-221,8501,8751,8481,8741,1001,874
2023-02-211,8331,8501,8331,8401,0001,840
2023-02-201,8981,8981,8301,8302,0001,830
2023-02-171,8711,8991,8701,8999001,899
2023-02-161,9201,9201,8801,9022,3001,902
2023-02-151,9431,9431,9201,9203,0001,920
2023-02-141,9251,9421,9251,9421,1001,942
2023-02-131,8861,9261,8861,9251,0001,925
2023-02-101,9271,9441,8861,8861,5001,886
2023-02-091,9051,9451,9051,9263001,926
2023-02-081,9541,9541,9001,9001,8001,900
2023-02-071,9501,9561,9361,9528001,952
2023-02-061,8631,9251,8631,9253,7001,925
2023-02-031,8571,8601,8551,8551,3001,855
2023-02-021,8461,8591,8461,8591,2001,859
2023-02-011,8361,8361,8361,8361001,836
2023-01-311,8231,8321,8231,8329001,832
2023-01-301,8211,8211,8211,8212001,821
2023-01-271,8021,8051,8021,8033001,803
2023-01-261,8141,8211,8011,8021,2001,802
2023-01-251,7831,8011,7831,8012,6001,801
2023-01-241,7681,7771,7681,7758001,775
2023-01-231,7311,7651,7311,7657001,765
2023-01-201,7201,7281,7201,7284001,728
2023-01-191,7261,7261,7051,7206001,720
2023-01-181,7021,7271,7001,7279001,727
2023-01-171,7001,7161,7001,7031,1001,703
2023-01-161,7011,7221,7011,7013,2001,701
2023-01-131,7221,7411,7121,7203,6001,720
2023-01-121,7181,7421,7181,7282,7001,728
2023-01-111,7051,7301,7051,7181,4001,718
2023-01-101,7221,7241,7151,7151,1001,715
2023-01-061,7061,7151,6911,7035,0001,703
2023-01-051,7171,7171,7061,7061,8001,706
2023-01-041,7151,7171,7151,7173001,717

分割・併合履歴 : [1997-03-26]1株→1.2株