5941 (株)中西製作所 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-256996996396394,000639
2000-12-157007007007006,000700
2000-12-1270070070070010,000700
2000-12-066396396396391,000639
2000-12-056606606386382,000638
2000-11-246606606606603,000660
2000-11-226606606606604,000660
2000-11-157357357357357,000735
2000-11-066086386086382,000638
2000-10-255885885885883,000588
2000-10-205905905905901,000590
2000-10-166206206206208,000620
2000-10-066216226216222,000622
2000-10-056606606506502,000650
2000-10-026416416356352,000635
2000-09-257157157157153,000715
2000-09-226656656656651,000665
2000-09-187277277277276,000727
2000-09-147317317317311,000731
2000-09-127317317317311,000731
2000-09-117317317317311,000731
2000-09-057307307307301,000730
2000-09-017307307307301,000730
2000-08-258328327347345,000734
2000-08-158358358358356,000835
2000-08-117707707707701,000770
2000-08-077707707707701,000770
2000-07-258598597607608,000760
2000-07-178608608608608,000860
2000-07-077607607607609,000760
2000-07-057507507507501,000750
2000-06-237507507507503,000750
2000-06-157307307307307,000730
2000-06-146907006907002,000700
2000-06-056986986986981,000698
2000-06-016706706706702,000670
2000-05-257307307307302,000730
2000-05-157887887887886,000788
2000-05-087387387387381,000738
2000-04-257607607607603,000760
2000-04-246606606606601,000660
2000-04-196306606306602,000660
2000-04-187007007007001,000700
2000-04-177707707707707,000770
2000-04-146616706616703,000670
2000-04-057007006906902,000690
2000-03-247897897897893,000789
2000-03-166996996996991,000699
2000-03-157307307307307,000730
2000-03-067207207207201,000720
2000-02-256926926926922,000692
2000-02-157997997997996,000799
2000-02-096996996996991,000699
2000-02-077007007007001,000700
2000-01-277007007007002,000700
2000-01-267007007007001,000700
2000-01-257957957007003,000700
2000-01-246906906906901,000690
2000-01-206906906906901,000690
2000-01-177107107107107,000710
2000-01-057107107107102,000710

分割・併合履歴 : [1997-03-26]1株→1.2株