5941 (株)中西製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 560 | 560 | 560 | 560 | 3,500 | 560 |
| 2002-12-24 | 552 | 553 | 552 | 553 | 800 | 553 |
| 2002-12-20 | 551 | 551 | 551 | 551 | 200 | 551 |
| 2002-12-16 | 575 | 575 | 575 | 575 | 7,500 | 575 |
| 2002-12-12 | 555 | 555 | 551 | 551 | 1,500 | 551 |
| 2002-12-11 | 544 | 544 | 544 | 544 | 200 | 544 |
| 2002-12-10 | 577 | 577 | 577 | 577 | 10,500 | 577 |
| 2002-12-09 | 522 | 525 | 522 | 525 | 3,900 | 525 |
| 2002-12-06 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2002-12-05 | 552 | 552 | 552 | 552 | 2,200 | 552 |
| 2002-12-04 | 552 | 552 | 552 | 552 | 1,300 | 552 |
| 2002-11-29 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2002-11-25 | 578 | 578 | 578 | 578 | 3,400 | 578 |
| 2002-11-15 | 579 | 579 | 579 | 579 | 7,700 | 579 |
| 2002-11-14 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2002-11-05 | 578 | 578 | 578 | 578 | 1,100 | 578 |
| 2002-10-25 | 579 | 579 | 550 | 550 | 4,600 | 550 |
| 2002-10-15 | 597 | 597 | 597 | 597 | 7,400 | 597 |
| 2002-10-11 | 585 | 585 | 585 | 585 | 700 | 585 |
| 2002-10-09 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2002-10-07 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2002-10-01 | 556 | 560 | 555 | 560 | 2,000 | 560 |
| 2002-09-25 | 600 | 600 | 600 | 600 | 3,400 | 600 |
| 2002-09-17 | 610 | 610 | 610 | 610 | 7,100 | 610 |
| 2002-09-13 | 597 | 597 | 587 | 587 | 900 | 587 |
| 2002-09-05 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2002-08-23 | 598 | 598 | 598 | 598 | 3,500 | 598 |
| 2002-08-15 | 598 | 598 | 598 | 598 | 7,300 | 598 |
| 2002-08-14 | 565 | 565 | 565 | 565 | 500 | 565 |
| 2002-08-12 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2002-08-09 | 545 | 560 | 545 | 550 | 2,000 | 550 |
| 2002-08-08 | 546 | 546 | 545 | 545 | 1,400 | 545 |
| 2002-08-07 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2002-08-06 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2002-08-05 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2002-07-25 | 600 | 600 | 600 | 600 | 10,100 | 600 |
| 2002-07-15 | 600 | 600 | 600 | 600 | 11,300 | 600 |
| 2002-07-10 | 600 | 600 | 600 | 600 | 10,800 | 600 |
| 2002-07-05 | 590 | 590 | 590 | 590 | 1,700 | 590 |
| 2002-07-01 | 555 | 590 | 555 | 590 | 700 | 590 |
| 2002-06-25 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2002-06-24 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2002-06-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2002-06-17 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2002-06-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-06-03 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-05-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-27 | 605 | 605 | 605 | 605 | 7,000 | 605 |
| 2002-05-24 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 2002-05-15 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 2002-05-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-05-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-05-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-04-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-04-25 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 2002-04-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-04-19 | 581 | 581 | 575 | 575 | 4,000 | 575 |
| 2002-04-17 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2002-04-15 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 2002-04-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-04-11 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2002-04-05 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-04-02 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-03-27 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2002-03-25 | 581 | 599 | 580 | 580 | 6,000 | 580 |
| 2002-03-22 | 594 | 594 | 580 | 580 | 6,000 | 580 |
| 2002-03-15 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2002-03-14 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-03-12 | 650 | 655 | 650 | 655 | 2,000 | 655 |
| 2002-03-11 | 651 | 651 | 648 | 648 | 2,000 | 648 |
| 2002-03-05 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2002-03-04 | 620 | 620 | 606 | 606 | 3,000 | 606 |
| 2002-03-01 | 615 | 620 | 615 | 620 | 2,000 | 620 |
| 2002-02-28 | 600 | 615 | 600 | 615 | 8,000 | 615 |
| 2002-02-27 | 570 | 590 | 570 | 590 | 5,000 | 590 |
| 2002-02-26 | 550 | 560 | 550 | 560 | 9,000 | 560 |
| 2002-02-25 | 550 | 580 | 550 | 550 | 7,000 | 550 |
| 2002-02-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-02-15 | 560 | 560 | 540 | 540 | 10,000 | 540 |
| 2002-02-14 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-02-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-02-08 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-02-05 | 580 | 580 | 550 | 550 | 2,000 | 550 |
| 2002-02-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-01-31 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-01-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-01-28 | 550 | 552 | 550 | 550 | 5,000 | 550 |
| 2002-01-25 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-01-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-01-18 | 546 | 585 | 545 | 585 | 3,000 | 585 |
| 2002-01-16 | 578 | 598 | 539 | 539 | 4,000 | 539 |
| 2002-01-15 | 560 | 580 | 560 | 580 | 13,000 | 580 |
| 2002-01-11 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-01-09 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 2002-01-07 | 696 | 696 | 646 | 648 | 3,000 | 648 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
