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
2024-07-222,6362,6362,5642,6002,5002,600
2024-07-192,7492,7492,6522,6606002,660
2024-07-182,8022,8182,7332,7582,0002,758
2024-07-172,8502,8642,6502,7976,2002,797
2024-07-162,9462,9482,8332,86216,6002,862
2024-07-122,7922,9682,7572,79611,6002,796
2024-07-112,5712,9182,5712,8189,3002,818
2024-07-102,4842,6182,4842,5716,6002,571
2024-07-092,3992,4812,3992,4814,2002,481
2024-07-082,3592,3992,3592,3991,9002,399
2024-07-052,3632,3632,3382,3382,5002,338
2024-07-042,3202,3722,3062,3501,9002,350
2024-07-032,2242,3002,2242,2992,6002,299
2024-07-022,1812,2252,1812,2083,4002,208
2024-07-012,1512,1752,1512,1753,4002,175
2024-06-282,1702,1752,1522,1751,2002,175
2024-06-272,1772,1772,1612,1767002,176
2024-06-262,1572,1622,1572,1624002,162
2024-06-252,1402,1602,1402,1601,6002,160
2024-06-242,1312,1572,1312,1401,0002,140
2024-06-212,1502,1502,1312,1318002,131
2024-06-202,1312,1582,1312,1561,2002,156
2024-06-192,1592,1592,1282,1562,0002,156
2024-06-182,1492,1522,1352,1358002,135
2024-06-172,1462,1462,1452,1451,6002,145
2024-06-142,1452,1502,1402,1501,1002,150
2024-06-132,1482,1502,1452,1451,9002,145
2024-06-122,1432,1432,1402,1421,1002,142
2024-06-112,0942,1462,0942,1464002,146
2024-06-102,0902,0942,0902,0945002,094
2024-06-072,1002,1002,0822,0853002,085
2024-06-062,1022,1502,0852,0973,1002,097
2024-06-052,1502,1502,0982,1001,3002,100
2024-06-042,1102,1502,1092,1501,3002,150
2024-06-032,1262,1262,0992,1151,0002,115
2024-05-312,1112,1112,1102,1104002,110
2024-05-302,0972,0972,0612,0615002,061
2024-05-292,0612,1002,0612,1004002,100
2024-05-282,0802,0902,0572,0611,0002,061
2024-05-272,1032,1102,0922,0921,1002,092
2024-05-242,0802,0802,0612,0611,4002,061
2024-05-232,0862,0902,0712,0808002,080
2024-05-222,0862,0902,0782,0898002,089
2024-05-212,0862,0862,0622,0851,4002,085
2024-05-202,0352,0702,0352,0601,4002,060
2024-05-172,0452,0502,0312,0349002,034
2024-05-162,0712,0902,0452,0451,2002,045
2024-05-152,1002,1002,0502,0522,1002,052
2024-05-142,0502,0622,0382,0622,8002,062
2024-05-132,0412,0582,0132,0392,8002,039
2024-05-101,9731,9731,9731,9731001,973
2024-05-091,9872,0001,9551,9661,3001,966
2024-05-082,0032,0031,9952,0021,3002,002
2024-05-072,0052,0112,0032,0031,7002,003
2024-05-022,0002,0222,0002,0031,6002,003
2024-05-012,0152,0442,0022,0044,0002,004
2024-04-302,0892,0892,0502,0653,3002,065
2024-04-262,0962,1772,0562,08925,2002,089
2024-04-252,0922,0922,0922,0927002,092
2024-04-242,0502,0972,0502,0969002,096
2024-04-232,0502,0502,0472,0478002,047
2024-04-222,0882,0882,0502,0504002,050
2024-04-192,0482,0912,0232,0552,4002,055
2024-04-182,0962,0982,0962,0986002,098
2024-04-172,0922,0922,0902,0902002,090
2024-04-162,0952,0952,0932,0933002,093
2024-04-152,0982,0982,0912,0941,9002,094
2024-04-122,0972,0982,0872,0875002,087
2024-04-112,1182,1182,0582,0875002,087
2024-04-102,0772,1182,0552,1182,7002,118
2024-04-092,0992,1122,0582,0581,3002,058
2024-04-082,0972,0992,0922,0998002,099
2024-04-052,0852,0992,0852,0975002,097
2024-04-042,0552,1002,0542,0901,8002,090
2024-04-032,0492,0552,0482,0481,1002,048
2024-04-022,0512,0512,0512,0516002,051
2024-04-012,0612,0612,0522,0527002,052
2024-03-292,0712,0982,0612,0681,3002,068
2024-03-282,0842,0992,0722,0722,3002,072
2024-03-272,0972,1522,0972,1524,6002,152
2024-03-262,0932,1542,0892,1064,4002,106
2024-03-252,1112,1592,1032,1224,7002,122
2024-03-222,1112,1112,0992,1052,8002,105
2024-03-212,1202,1202,1002,1002,8002,100
2024-03-192,1242,1242,1112,1111,6002,111
2024-03-182,1272,1272,1002,1242,9002,124
2024-03-152,1002,1052,0982,1004,1002,100
2024-03-142,1222,1252,1002,1223,1002,122
2024-03-132,1172,1382,1002,1101,8002,110
2024-03-122,1252,1442,1232,1231,0002,123
2024-03-112,1192,1492,1032,1232,1002,123
2024-03-082,1192,1192,0832,1141,9002,114
2024-03-072,1402,1402,1002,1192,4002,119
2024-03-062,1502,1562,1362,1402,3002,140
2024-03-052,1692,1692,1502,1539002,153
2024-03-042,1592,1692,1552,1692,0002,169
2024-03-012,1522,1682,1502,1591,0002,159
2024-02-292,1412,1692,1412,1691,3002,169
2024-02-282,1502,1502,1452,1457002,145
2024-02-272,1682,1682,1502,1501,1002,150
2024-02-262,1682,1682,1502,1689002,168
2024-02-222,1692,1692,1602,1691,9002,169
2024-02-212,1552,1692,1462,1691,0002,169
2024-02-202,1462,1602,1372,1552,6002,155
2024-02-192,1202,1462,0802,1462,3002,146
2024-02-162,1202,1472,1202,1207002,120
2024-02-152,1972,1972,1062,1122,7002,112
2024-02-142,1352,1492,1242,1431,3002,143
2024-02-132,2302,2302,1302,1403,9002,140
2024-02-091,9992,4821,9922,16729,5002,167
2024-02-081,9702,0181,9572,0181,9002,018
2024-02-072,0002,0001,9591,9703,4001,970
2024-02-061,9571,9821,9571,9802,0001,980
2024-02-051,9501,9571,9501,9571,9001,957
2024-02-021,9501,9501,9311,9442,0001,944
2024-02-011,9481,9481,9401,9447001,944
2024-01-311,9231,9451,9231,9452,5001,945
2024-01-301,9201,9231,9101,9231,4001,923
2024-01-291,9141,9171,9101,9171,5001,917
2024-01-261,9021,9131,9021,9131,0001,913
2024-01-251,9151,9151,9051,9051,5001,905
2024-01-241,9051,9051,9001,9051,0001,905
2024-01-231,9001,9051,8901,9011,5001,901
2024-01-221,8841,9041,8841,9047001,904
2024-01-191,9021,9051,8821,8821,1001,882
2024-01-181,9051,9051,8241,9003,6001,900
2024-01-171,8931,9001,8911,9002,0001,900
2024-01-161,8981,8981,8951,8971,4001,897
2024-01-151,8951,8961,8801,8954,6001,895
2024-01-121,8801,8881,8801,8881,1001,888
2024-01-111,8871,8871,8541,8802,4001,880
2024-01-101,8801,8901,8711,8782,1001,878
2024-01-091,8971,8971,8701,8802,5001,880
2024-01-051,8871,8891,8571,8571,6001,857
2024-01-041,8221,8771,8221,8771,9001,877

分割・併合履歴 : [1997-03-26]1株→1.2株