5941 (株)中西製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,1681,1751,1681,1757001,175
2021-10-211,1701,1701,1661,1674001,167
2021-10-20---1,170-1,170
2021-10-191,1551,1701,1551,1702001,170
2021-10-181,1641,1911,1551,1554001,155
2021-10-151,1921,1921,1551,1643,5001,164
2021-10-141,1581,1861,1581,1861,2001,186
2021-10-131,1641,1751,1531,1562,3001,156
2021-10-121,1671,1731,1641,1647001,164
2021-10-111,1631,1741,1631,1685001,168
2021-10-08---1,172-1,172
2021-10-071,1511,1721,1511,1723001,172
2021-10-061,1551,1571,1551,1572001,157
2021-10-051,1521,1601,1521,1561,7001,156
2021-10-041,1801,1801,1451,1522,1001,152
2021-10-011,1701,1751,1591,1626,1001,162
2021-09-301,1621,1671,1621,1673001,167
2021-09-291,1621,1621,1621,1621001,162
2021-09-281,1701,1861,1691,1702,4001,170
2021-09-271,1621,1831,1621,1674,7001,167
2021-09-241,1781,1781,1621,1629001,162
2021-09-221,1441,1501,1011,1482,3001,148
2021-09-211,1271,1701,1271,1481,7001,148
2021-09-171,1831,1831,1351,1352,8001,135
2021-09-16---1,170-1,170
2021-09-151,1281,1701,1281,1703,4001,170
2021-09-141,1801,1871,1401,1406,4001,140
2021-09-131,1601,1751,1601,1755001,175
2021-09-101,1551,1551,1551,1551001,155
2021-09-091,1711,1721,1351,1353,1001,135
2021-09-081,1681,1701,1681,1701,0001,170
2021-09-071,1701,1701,1611,1681,3001,168
2021-09-061,1631,1711,1631,1712,3001,171
2021-09-031,1531,1631,1001,1633,9001,163
2021-09-021,1591,1631,1491,1639001,163
2021-09-011,1611,1631,1611,1639001,163
2021-08-311,1591,1601,1501,1601,1001,160
2021-08-301,1251,1581,1251,1584001,158
2021-08-271,1491,1501,1151,1154,2001,115
2021-08-261,1551,1551,1481,1484001,148
2021-08-251,1581,1601,1551,1551,7001,155
2021-08-241,1451,1501,1401,1481,0001,148
2021-08-231,1441,1441,1251,1391,2001,139
2021-08-201,1501,1501,1001,1442,9001,144
2021-08-191,1511,1551,1511,1512,1001,151
2021-08-181,1661,1661,1011,1512,1001,151
2021-08-171,1691,1691,1551,1551,1001,155
2021-08-161,1751,1751,1651,1683,3001,168
2021-08-131,1511,1651,1511,1621,1001,162
2021-08-121,1331,1601,1281,1432,2001,143
2021-08-111,1571,1991,1341,1342,0001,134
2021-08-101,1571,1611,1571,1572,6001,157
2021-08-061,1591,1631,1541,1638001,163
2021-08-051,1731,1761,1651,1651,0001,165
2021-08-041,1661,1731,1641,1735001,173
2021-08-031,1741,1741,1661,1664001,166
2021-08-021,1661,1661,1651,1652001,165
2021-07-301,1721,1811,1721,1721,8001,172
2021-07-291,1601,1681,1601,1688001,168
2021-07-281,1831,1841,1461,1464,6001,146
2021-07-271,1741,2041,1701,1811,3001,181
2021-07-261,2001,2001,1791,1998001,199
2021-07-211,2001,2101,2001,2028,5001,202
2021-07-201,2071,2071,1991,2001,8001,200
2021-07-191,1901,2091,1901,2072,7001,207
2021-07-161,1941,1941,1891,1941,9001,194
2021-07-151,1931,1951,1631,18914,6001,189
2021-07-141,1451,1691,1401,1694,8001,169
2021-07-131,1201,1511,1201,1464,2001,146
2021-07-121,1311,1311,1301,1304,1001,130
2021-07-091,1271,1291,1271,1293,1001,129
2021-07-081,1281,1301,1231,1231,1001,123
2021-07-071,1121,1331,1121,1333,1001,133
2021-07-061,1361,1371,1321,1331,3001,133
2021-07-051,1141,1171,1141,1177001,117
2021-07-021,1201,1311,1201,1281,0001,128
2021-07-011,1201,1201,1121,1204001,120
2021-06-30---1,139-1,139
2021-06-291,1131,1431,1131,1391,1001,139
2021-06-281,1121,1121,1121,1122001,112
2021-06-251,1191,1191,1111,1121,0001,112
2021-06-241,1151,1151,1151,1151001,115
2021-06-231,1151,1151,1101,1102001,110
2021-06-221,1111,1211,1101,1167001,116
2021-06-211,1061,1081,1001,1071,1001,107
2021-06-181,1201,1201,1181,1183001,118
2021-06-171,1201,1201,1201,1203001,120
2021-06-161,1011,1251,0911,1252,0001,125
2021-06-151,1291,1291,1101,1102,5001,110
2021-06-141,1171,1271,1161,1218001,121
2021-06-111,1161,1161,1161,1161001,116
2021-06-101,1071,1071,1071,1072001,107
2021-06-091,1111,1161,1111,1163001,116
2021-06-081,1041,1171,1011,1148001,114
2021-06-071,1031,1131,1021,1026001,102
2021-06-041,1051,1051,1001,1041,2001,104
2021-06-031,1021,1051,1001,1051,5001,105
2021-06-021,1051,1191,1051,1053001,105
2021-06-011,0991,1051,0991,1012,3001,101
2021-05-311,1061,1131,0991,0992,8001,099
2021-05-281,1001,1041,1001,1012,7001,101
2021-05-271,1071,1081,1001,1084,7001,108
2021-05-261,1081,1081,1031,1038001,103
2021-05-251,1001,1191,1001,1081,6001,108
2021-05-241,1001,1211,1001,1131,1001,113
2021-05-211,1081,1081,1001,1001,0001,100
2021-05-201,0961,1081,0921,1081,5001,108
2021-05-191,1001,1001,0901,1002,2001,100
2021-05-181,0901,1011,0901,1011,7001,101
2021-05-171,1111,1111,0751,0816,9001,081
2021-05-141,1121,1141,1001,1141,5001,114
2021-05-131,1151,1181,1001,1001,3001,100
2021-05-121,1211,1211,1111,1114,2001,111
2021-05-111,1331,1331,1221,1222,4001,122
2021-05-101,0751,1471,0751,14414,1001,144
2021-05-071,0921,0921,0841,0848001,084
2021-05-061,0921,0921,0921,0924001,092
2021-04-301,0861,0931,0831,0925001,092
2021-04-281,0901,0901,0861,0868001,086
2021-04-271,0901,0901,0901,0901001,090
2021-04-261,0901,0901,0901,0903001,090
2021-04-231,0941,0941,0871,0911,1001,091
2021-04-221,0951,0951,0911,0911,2001,091
2021-04-211,0881,0951,0861,0959001,095
2021-04-201,0991,0991,0911,0914001,091
2021-04-191,0901,0971,0901,0924001,092
2021-04-161,0901,1001,0901,0909001,090
2021-04-151,0861,1001,0861,1002,4001,100
2021-04-141,0971,1071,0861,0865,5001,086
2021-04-131,0941,0991,0941,0966001,096
2021-04-121,0951,1051,0931,1008001,100
2021-04-091,0991,0991,0951,0953001,095
2021-04-081,1021,1021,0851,1009001,100
2021-04-071,1001,1101,0861,1028001,102
2021-04-06---1,100-1,100
2021-04-051,0901,1201,0901,1007001,100
2021-04-021,0811,1001,0811,0902,8001,090
2021-04-011,0821,0821,0751,0756001,075
2021-03-311,0681,0991,0681,0827001,082
2021-03-301,0671,0971,0641,0685001,068
2021-03-291,0501,0671,0501,0671,0001,067
2021-03-261,0751,0751,0671,0675001,067
2021-03-251,0801,0891,0671,0752,1001,075
2021-03-241,0421,0671,0421,0671,5001,067
2021-03-231,0381,0531,0381,0474001,047
2021-03-221,0401,0551,0351,0354,4001,035
2021-03-191,0351,0391,0311,0321,4001,032
2021-03-181,0391,0391,0301,0308001,030
2021-03-171,0391,0391,0391,0391001,039
2021-03-161,0301,0351,0251,0309001,030
2021-03-151,0391,0391,0211,0304,3001,030
2021-03-121,0221,0391,0211,0398001,039
2021-03-111,0161,0289901,0212,0001,021
2021-03-101,0161,0191,0161,0163001,016
2021-03-091,0171,0201,0121,0121,0001,012
2021-03-081,0201,0201,0171,0178001,017
2021-03-051,0211,0211,0201,0204001,020
2021-03-041,0121,0211,0121,0213001,021
2021-03-031,0181,0211,0121,0215001,021
2021-03-021,0201,0211,0201,0213001,021
2021-03-011,0201,0321,0201,0207001,020
2021-02-26---1,021-1,021
2021-02-251,0211,0211,0211,0211,4001,021
2021-02-249981,0169981,0121,0001,012
2021-02-221,0101,0139839835,500983
2021-02-191,0131,0131,0131,0132001,013
2021-02-181,0371,0371,0371,0372001,037
2021-02-171,0201,0301,0111,0118001,011
2021-02-161,0401,0401,0301,0302001,030
2021-02-151,0581,0591,0281,0413,1001,041
2021-02-121,0121,0281,0121,0282,1001,028
2021-02-101,0081,0121,0001,0051,4001,005
2021-02-091,0021,0091,0021,0062,0001,006
2021-02-081,0021,0029971,0028001,002
2021-02-051,0021,0021,0021,0024001,002
2021-02-041,0021,0051,0021,0047001,004
2021-02-031,0001,0029901,0022,1001,002
2021-02-021,0021,0021,0021,0022001,002
2021-02-019971,0029971,0025001,002
2021-01-291,0021,0021,0011,0013001,001
2021-01-289941,0029941,0023001,002
2021-01-27993999993997700997
2021-01-269951,0009919911,200991
2021-01-251,0011,0019981,0012,1001,001
2021-01-229931,0059931,0019001,001
2021-01-211,0001,0059979971,300997
2021-01-209841,0079841,0021,7001,002
2021-01-199911,005991996800996
2021-01-181,0001,0029871,0003,7001,000
2021-01-159991,0549981,01911,3001,019
2021-01-149951,0009911,0009,7001,000
2021-01-139971,0009939931,500993
2021-01-129859969859941,000994
2021-01-089919919769915,800991
2021-01-079891,004989995900995
2021-01-069901,0009909951,600995
2021-01-059899919889901,500990
2021-01-049941,0069931,0069001,006

分割・併合履歴 : [1997-03-26]1株→1.2株