5941 (株)中西製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,7201,7341,6921,7054,3001,705
2022-11-241,7341,7341,6861,6985,6001,698
2022-11-221,6801,7281,6801,6945,8001,694
2022-11-211,7101,7241,6671,7005,0001,700
2022-11-181,6501,6821,6321,6817,0001,681
2022-11-171,6731,6871,6181,64821,5001,648
2022-11-161,7771,7841,6741,67418,7001,674
2022-11-151,8251,8391,7771,77710,7001,777
2022-11-141,7841,8571,7531,79134,1001,791
2022-11-111,7841,7841,7841,7843,2001,784
2022-11-101,4601,4991,4581,4844,6001,484
2022-11-091,4861,5091,4541,4704,2001,470
2022-11-081,4381,5001,4361,5005,0001,500
2022-11-071,4681,4931,4421,4462,7001,446
2022-11-041,4641,4861,4281,4666,2001,466
2022-11-021,5121,5191,4881,4884,0001,488
2022-11-011,5451,5451,5051,5121,4001,512
2022-10-311,5211,5491,5081,5494,1001,549
2022-10-281,5311,5631,5041,5526,8001,552
2022-10-271,5581,5661,5281,5475,7001,547
2022-10-261,5551,5651,5331,5582,8001,558
2022-10-251,5651,5651,5051,5347,1001,534
2022-10-241,5081,5721,5081,5724,1001,572
2022-10-211,6231,6501,5031,50331,2001,503
2022-10-201,6901,7511,6601,67017,0001,670
2022-10-191,8441,8441,7021,77013,8001,770
2022-10-181,8301,8701,8211,8446,9001,844
2022-10-171,8961,9261,8501,9105,9001,910
2022-10-141,9901,9901,8801,88126,5001,881
2022-10-131,9971,9981,9621,9892,8001,989
2022-10-121,9581,9971,9361,9905,4001,990
2022-10-111,9021,9541,9021,9386,8001,938
2022-10-071,9601,9681,9161,9327,8001,932
2022-10-061,9661,9751,9071,9758,5001,975
2022-10-052,0322,0471,9701,98713,5001,987
2022-10-042,0422,0822,0192,0329,2002,032
2022-10-032,0552,0892,0322,0783,5002,078
2022-09-301,9972,0881,9962,0556,1002,055
2022-09-292,0012,0071,9601,9962,2001,996
2022-09-282,0512,0511,9151,99811,6001,998
2022-09-272,1682,2221,9612,00125,4002,001
2022-09-261,9592,2001,9502,16229,0002,162
2022-09-221,8991,9991,8771,99954,4001,999
2022-09-211,8251,8981,8221,8988,1001,898
2022-09-201,7931,8401,7851,8236,6001,823
2022-09-161,7701,7951,7701,7951,1001,795
2022-09-151,7601,7881,7551,7886,5001,788
2022-09-141,7331,7601,7331,7605,5001,760
2022-09-131,7411,7411,7271,7397001,739
2022-09-121,7491,7501,7371,7401,3001,740
2022-09-091,7281,7501,7271,7424,5001,742
2022-09-081,6721,7201,6721,7103,9001,710
2022-09-071,6881,6881,6721,6778001,677
2022-09-061,6941,6941,6821,6866001,686
2022-09-051,6611,7031,6541,7038,7001,703
2022-09-021,6441,6611,6441,6611,2001,661
2022-09-01---1,649-1,649
2022-08-31---1,649-1,649
2022-08-301,6381,6491,5491,6497,5001,649
2022-08-291,6611,6611,6301,6469001,646
2022-08-261,6721,6741,6601,6745001,674
2022-08-251,6801,6801,6581,6647,1001,664
2022-08-241,6451,6801,6451,6759,5001,675
2022-08-231,6301,6401,6261,6269001,626
2022-08-221,6001,6271,6001,6274,4001,627
2022-08-191,6001,6001,5801,5991,3001,599
2022-08-181,5731,5731,5491,5632,1001,563
2022-08-171,5961,5961,5901,5901,0001,590
2022-08-161,6001,6121,5901,6054,8001,605
2022-08-151,6031,6151,5311,6018,3001,601
2022-08-121,6251,6251,6071,6194,6001,619
2022-08-101,6301,6371,6171,6306,0001,630
2022-08-091,5801,6321,5771,63010,8001,630
2022-08-081,5801,5801,5801,5801001,580
2022-08-051,5771,5821,5571,5821,8001,582
2022-08-041,5851,5851,5771,5775001,577
2022-08-031,5771,5881,5661,5767,5001,576
2022-08-021,5551,5731,5491,5733,0001,573
2022-08-011,5521,5521,5511,5513001,551
2022-07-291,5571,5571,5521,5524001,552
2022-07-281,5681,5761,5681,5701,1001,570
2022-07-271,5451,5731,5451,5672,5001,567
2022-07-261,5411,5491,5301,5446001,544
2022-07-251,5501,5501,5171,5356,2001,535
2022-07-221,5361,5361,5341,5355001,535
2022-07-211,5081,5361,4951,5012,6001,501
2022-07-201,5101,5201,5001,5082,4001,508
2022-07-191,5001,5101,4961,5061,2001,506
2022-07-151,5501,5501,5141,51417,9001,514
2022-07-141,4881,5151,4881,51510,5001,515
2022-07-131,4701,5001,4701,4868,7001,486
2022-07-121,4451,4651,4451,4622,3001,462
2022-07-111,4461,4461,4221,4448001,444
2022-07-081,4401,4461,4121,4468,1001,446
2022-07-071,4021,4441,4001,4273,6001,427
2022-07-061,3991,4061,3941,4069001,406
2022-07-051,4061,4061,3931,3992,4001,399
2022-07-041,3841,4251,3841,4033,8001,403
2022-07-011,3621,4161,3601,3845,1001,384
2022-06-30---1,368-1,368
2022-06-291,3501,3691,3501,3682,2001,368
2022-06-281,3501,3561,3501,3568001,356
2022-06-271,3531,3541,3471,3521,8001,352
2022-06-241,3481,3631,3331,3537,3001,353
2022-06-231,3351,3431,3351,3412,9001,341
2022-06-22---1,332-1,332
2022-06-211,3171,3321,3171,3323001,332
2022-06-20---1,331-1,331
2022-06-171,3291,3371,2621,3317,7001,331
2022-06-161,3231,3441,3231,3342,9001,334
2022-06-151,3441,3691,3261,3507,5001,350
2022-06-141,3351,3471,3191,3364,0001,336
2022-06-131,3211,3501,3181,3366,1001,336
2022-06-101,3201,3321,3131,3212,7001,321
2022-06-09---1,334-1,334
2022-06-081,3221,3351,3221,3341,8001,334
2022-06-071,3191,3191,3191,3192001,319
2022-06-061,3241,3241,3151,3241,1001,324
2022-06-031,3231,3251,3181,3181,2001,318
2022-06-021,3281,3281,2981,3274,3001,327
2022-06-011,3271,3271,3271,3272001,327
2022-05-311,3351,3381,3301,3351,6001,335
2022-05-301,3331,3381,3301,3322,1001,332
2022-05-271,3201,3311,3151,3301,2001,330
2022-05-261,2991,3231,2691,3226001,322
2022-05-251,3251,3291,3241,3292,0001,329
2022-05-241,3251,3251,3241,3251,1001,325
2022-05-231,2931,3201,2931,3163,5001,316
2022-05-201,2761,3011,2751,2922,4001,292
2022-05-191,2681,2971,2671,2683,8001,268
2022-05-181,3191,3191,2761,2952,8001,295
2022-05-171,3261,3291,3211,3232,3001,323
2022-05-161,3251,3401,3231,3364,7001,336
2022-05-131,3261,3371,3141,3375,8001,337
2022-05-121,3151,3281,3121,3262,1001,326
2022-05-111,2931,3151,2911,3152,6001,315
2022-05-101,2891,3041,2601,2934,3001,293
2022-05-091,2761,3681,2761,31310,7001,313
2022-05-061,2791,2881,2611,2734,9001,273
2022-05-021,2381,2551,2351,2531,5001,253
2022-04-281,2191,2351,2181,2303,9001,230
2022-04-271,2041,2381,2041,2193,7001,219
2022-04-261,2021,2301,2021,2052,4001,205
2022-04-251,2201,2341,1861,2025,3001,202
2022-04-221,1371,2181,1361,1854,6001,185
2022-04-211,1331,1351,1311,1352,8001,135
2022-04-201,1311,1341,1311,1313,1001,131
2022-04-191,1561,1611,1311,1316,4001,131
2022-04-181,1681,1801,1611,1615,9001,161
2022-04-151,1821,1821,1651,1655,8001,165
2022-04-141,1961,2101,1911,1933,6001,193
2022-04-131,1981,2191,1771,1928,5001,192
2022-04-121,2191,2301,2101,2102,9001,210
2022-04-111,2501,2501,2161,2192,7001,219
2022-04-081,2561,2581,1981,2294,9001,229
2022-04-071,2611,2731,2591,2602,2001,260
2022-04-061,2921,2921,2641,2702,3001,270
2022-04-051,2971,3061,2931,2934,0001,293
2022-04-041,2991,3051,2901,2974,3001,297
2022-04-011,3041,3101,3001,3012,7001,301
2022-03-311,3251,3251,3051,3094,8001,309
2022-03-301,3201,3501,3201,3382,0001,338
2022-03-291,3511,3511,3121,3502,8001,350
2022-03-281,3451,3531,3301,3522,5001,352
2022-03-251,3641,3641,3361,3472,7001,347
2022-03-241,3511,3651,3461,3464,4001,346
2022-03-231,3541,3571,3461,3512,4001,351
2022-03-221,3451,3611,3391,3434,0001,343
2022-03-181,3181,3491,3181,3371,5001,337
2022-03-171,3191,3301,3001,3183,9001,318
2022-03-161,3541,3541,3041,3191,3001,319
2022-03-151,3581,3581,3081,3202,5001,320
2022-03-141,3251,3451,3251,3442,2001,344
2022-03-11---1,325-1,325
2022-03-101,3441,3451,3241,3258001,325
2022-03-091,3411,3411,3241,3387001,338
2022-03-081,3351,3461,3251,3461,3001,346
2022-03-071,3401,3421,3131,3421,4001,342
2022-03-041,3541,3631,3351,3453,3001,345
2022-03-031,3541,3681,3541,3571,1001,357
2022-03-021,3751,3751,3531,3532,1001,353
2022-03-011,3331,3761,3331,3746,7001,374
2022-02-281,3241,3241,3051,3059001,305
2022-02-251,3191,3241,3191,3248001,324
2022-02-241,3131,3231,3131,3195001,319
2022-02-221,3181,3181,3151,3152001,315
2022-02-211,3041,3211,3031,3101,6001,310
2022-02-181,3241,3241,3231,3233001,323
2022-02-171,3041,3251,3041,3251,5001,325
2022-02-161,3241,3241,3001,3041,3001,304
2022-02-151,3241,3261,3121,3243,1001,324
2022-02-141,3261,3261,2961,3003,1001,300
2022-02-101,2881,3441,2881,32918,6001,329
2022-02-091,2791,2831,2751,2832,8001,283
2022-02-081,2781,2791,2761,2768001,276
2022-02-071,2791,2791,2751,2779001,277
2022-02-041,2751,2781,2751,2786001,278
2022-02-031,2551,2751,2551,2753001,275
2022-02-021,2761,2761,2531,2531,2001,253
2022-02-011,2771,2771,2751,2778001,277
2022-01-311,2751,2751,2751,2758001,275
2022-01-281,2691,2701,2691,2703001,270
2022-01-271,2761,2761,2651,2655001,265
2022-01-261,2781,2791,2751,2764001,276
2022-01-251,2741,2751,2741,2741,5001,274
2022-01-241,2641,2681,2481,2681,1001,268
2022-01-211,2571,2571,2561,2567001,256
2022-01-201,2751,2761,2651,2651,1001,265
2022-01-191,2711,2791,2691,2751,6001,275
2022-01-181,2921,2941,2901,2901,1001,290
2022-01-171,2781,2791,2741,2773,1001,277
2022-01-141,2421,2521,2361,2522,2001,252
2022-01-131,2311,2731,2311,2582,0001,258
2022-01-121,2271,2301,2271,2301,2001,230
2022-01-111,2271,2271,2271,2274001,227
2022-01-071,2211,2261,2131,2261,4001,226
2022-01-061,2221,2221,2191,2201,2001,220
2022-01-051,2201,2201,2201,2206001,220
2022-01-041,2001,2201,2001,2205001,220

分割・併合履歴 : [1997-03-26]1株→1.2株