5941 (株)中西製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-12-15 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 1,130 |
| 1997-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1997-12-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-12-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-11-26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1997-11-25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1997-11-17 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1997-11-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-11-12 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-11-10 | 1,180 | 1,200 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1997-11-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1997-11-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-10-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-10-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-10-24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1997-10-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-10-21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-10-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1997-10-15 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,290 |
| 1997-10-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-10-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1997-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-10-01 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-09-24 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1997-09-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1997-09-18 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1997-09-17 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1997-09-16 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1997-09-10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-09-09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-09-04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-09-03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-09-02 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1997-09-01 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1997-08-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1997-08-25 | 1,400 | 1,400 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1997-08-15 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1997-08-06 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1997-08-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-08-01 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-07-31 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1997-07-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-07-24 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1997-07-23 | 1,430 | 1,460 | 1,420 | 1,460 | 4,000 | 1,460 |
| 1997-07-22 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1997-07-17 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1997-07-16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1997-07-15 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1997-07-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-07-03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1997-07-01 | 1,510 | 1,510 | 1,510 | 1,510 | 9,000 | 1,510 |
| 1997-06-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1997-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-06-20 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1997-06-18 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1997-06-16 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1997-06-13 | 1,550 | 1,570 | 1,520 | 1,570 | 7,000 | 1,570 |
| 1997-06-12 | 1,510 | 1,570 | 1,510 | 1,550 | 5,000 | 1,550 |
| 1997-06-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-06-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1997-06-06 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1997-06-05 | 1,560 | 1,560 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1997-06-04 | 1,560 | 1,560 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1997-06-03 | 1,460 | 1,600 | 1,460 | 1,600 | 5,000 | 1,600 |
| 1997-05-28 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1997-05-27 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1997-05-26 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 1,500 |
| 1997-05-22 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1997-05-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-05-20 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 1,410 |
| 1997-05-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-05-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-05-15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1997-05-13 | 1,400 | 1,400 | 1,390 | 1,400 | 5,000 | 1,400 |
| 1997-05-12 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-05-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-05-02 | 1,460 | 1,460 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1997-04-28 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1997-04-25 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1997-04-21 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1997-04-18 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 | 1,530 |
| 1997-04-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1997-04-15 | 1,560 | 1,560 | 1,540 | 1,540 | 5,000 | 1,540 |
| 1997-04-14 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1997-04-11 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1997-04-10 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1997-04-08 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1997-04-07 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1997-04-04 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1997-04-03 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1997-03-31 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1997-03-27 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1997-03-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-03-24 | 1,940 | 1,940 | 1,930 | 1,940 | 3,000 | 1,616.67 |
| 1997-03-21 | 1,890 | 1,940 | 1,890 | 1,940 | 15,000 | 1,616.67 |
| 1997-03-19 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,575 |
| 1997-03-18 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,583.33 |
| 1997-03-17 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,583.33 |
| 1997-03-14 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,558.33 |
| 1997-03-13 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 1,575 |
| 1997-03-12 | 1,910 | 1,910 | 1,900 | 1,900 | 6,000 | 1,583.33 |
| 1997-03-11 | 1,950 | 1,950 | 1,940 | 1,940 | 3,000 | 1,616.67 |
| 1997-03-10 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,616.67 |
| 1997-03-07 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,625 |
| 1997-03-06 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,625 |
| 1997-03-04 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 1,625 |
| 1997-03-03 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,625 |
| 1997-02-28 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,633.33 |
| 1997-02-27 | 2,010 | 2,050 | 1,960 | 1,960 | 4,000 | 1,633.33 |
| 1997-02-26 | 1,990 | 2,000 | 1,980 | 1,980 | 6,000 | 1,650 |
| 1997-02-25 | 1,980 | 2,050 | 1,980 | 2,030 | 21,000 | 1,691.67 |
| 1997-02-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1997-02-21 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 | 1,666.67 |
| 1997-02-20 | 1,950 | 1,990 | 1,950 | 1,990 | 6,000 | 1,658.33 |
| 1997-02-19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,583.33 |
| 1997-02-18 | 1,880 | 1,890 | 1,880 | 1,880 | 4,000 | 1,566.67 |
| 1997-02-17 | 1,870 | 1,910 | 1,870 | 1,910 | 3,000 | 1,591.67 |
| 1997-02-14 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,625 |
| 1997-02-13 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,641.67 |
| 1997-02-12 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 1,650 |
| 1997-02-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1997-02-07 | 1,980 | 2,000 | 1,980 | 2,000 | 2,000 | 1,666.67 |
| 1997-02-06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1997-02-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1997-02-04 | 1,980 | 2,000 | 1,980 | 2,000 | 2,000 | 1,666.67 |
| 1997-02-03 | 2,000 | 2,000 | 1,980 | 2,000 | 6,000 | 1,666.67 |
| 1997-01-31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1997-01-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1997-01-29 | 1,970 | 2,000 | 1,970 | 2,000 | 3,000 | 1,666.67 |
| 1997-01-28 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,675 |
| 1997-01-27 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,708.33 |
| 1997-01-24 | 2,000 | 2,080 | 2,000 | 2,080 | 12,000 | 1,733.33 |
| 1997-01-23 | 2,040 | 2,040 | 2,000 | 2,000 | 4,000 | 1,666.67 |
| 1997-01-22 | 2,000 | 2,050 | 2,000 | 2,050 | 4,000 | 1,708.33 |
| 1997-01-21 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,666.67 |
| 1997-01-20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,708.33 |
| 1997-01-17 | 2,000 | 2,050 | 2,000 | 2,050 | 12,000 | 1,708.33 |
| 1997-01-16 | 2,000 | 2,000 | 1,980 | 2,000 | 3,000 | 1,666.67 |
| 1997-01-14 | 2,000 | 2,000 | 1,950 | 2,000 | 7,000 | 1,666.67 |
| 1997-01-13 | 2,000 | 2,020 | 1,950 | 2,020 | 15,000 | 1,683.33 |
| 1997-01-10 | 1,950 | 2,000 | 1,950 | 2,000 | 5,000 | 1,666.67 |
| 1997-01-09 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,666.67 |
| 1997-01-08 | 2,000 | 2,050 | 2,000 | 2,050 | 4,000 | 1,708.33 |
| 1997-01-07 | 2,050 | 2,050 | 2,020 | 2,050 | 3,000 | 1,708.33 |
| 1997-01-06 | 2,080 | 2,080 | 2,030 | 2,030 | 2,000 | 1,691.67 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
