5941 (株)中西製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 416 | 416 | 416 | 416 | 500 | 416 |
| 2003-12-26 | 416 | 416 | 416 | 416 | 500 | 416 |
| 2003-12-25 | 446 | 446 | 411 | 411 | 6,800 | 411 |
| 2003-12-24 | 440 | 441 | 431 | 431 | 2,100 | 431 |
| 2003-12-22 | 449 | 449 | 440 | 440 | 1,500 | 440 |
| 2003-12-19 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2003-12-15 | 461 | 461 | 461 | 461 | 9,700 | 461 |
| 2003-12-12 | 450 | 459 | 450 | 459 | 2,000 | 459 |
| 2003-12-11 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-12-10 | 465 | 465 | 465 | 465 | 10,800 | 465 |
| 2003-12-09 | 441 | 455 | 441 | 455 | 6,800 | 455 |
| 2003-12-08 | 448 | 455 | 448 | 455 | 1,500 | 455 |
| 2003-12-05 | 452 | 460 | 452 | 455 | 4,200 | 455 |
| 2003-12-04 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2003-12-02 | 450 | 460 | 450 | 460 | 3,900 | 460 |
| 2003-12-01 | 449 | 450 | 449 | 450 | 800 | 450 |
| 2003-11-25 | 460 | 460 | 460 | 460 | 3,700 | 460 |
| 2003-11-21 | 444 | 444 | 444 | 444 | 500 | 444 |
| 2003-11-20 | 444 | 444 | 444 | 444 | 800 | 444 |
| 2003-11-17 | 469 | 469 | 469 | 469 | 8,300 | 469 |
| 2003-11-14 | 452 | 462 | 452 | 462 | 1,100 | 462 |
| 2003-11-13 | 450 | 457 | 450 | 452 | 2,000 | 452 |
| 2003-11-12 | 454 | 454 | 446 | 446 | 2,500 | 446 |
| 2003-11-05 | 454 | 454 | 454 | 454 | 900 | 454 |
| 2003-10-31 | 454 | 454 | 454 | 454 | 2,900 | 454 |
| 2003-10-24 | 465 | 465 | 465 | 465 | 3,500 | 465 |
| 2003-10-23 | 451 | 455 | 451 | 455 | 1,500 | 455 |
| 2003-10-22 | 441 | 450 | 441 | 450 | 1,500 | 450 |
| 2003-10-21 | 441 | 441 | 438 | 438 | 1,800 | 438 |
| 2003-10-20 | 438 | 438 | 438 | 438 | 5,000 | 438 |
| 2003-10-15 | 485 | 485 | 485 | 485 | 8,300 | 485 |
| 2003-10-14 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 2003-10-10 | 455 | 460 | 455 | 460 | 600 | 460 |
| 2003-10-09 | 452 | 455 | 452 | 453 | 1,500 | 453 |
| 2003-10-08 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2003-10-07 | 447 | 447 | 447 | 447 | 200 | 447 |
| 2003-10-06 | 460 | 460 | 460 | 460 | 900 | 460 |
| 2003-09-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-09-25 | 467 | 467 | 467 | 467 | 3,700 | 467 |
| 2003-09-16 | 449 | 449 | 449 | 449 | 9,000 | 449 |
| 2003-09-12 | 433 | 437 | 430 | 430 | 6,100 | 430 |
| 2003-09-11 | 433 | 433 | 433 | 433 | 500 | 433 |
| 2003-09-10 | 439 | 439 | 433 | 433 | 2,600 | 433 |
| 2003-09-09 | 439 | 439 | 439 | 439 | 500 | 439 |
| 2003-09-05 | 439 | 439 | 439 | 439 | 1,100 | 439 |
| 2003-09-04 | 429 | 429 | 429 | 429 | 500 | 429 |
| 2003-09-03 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2003-09-02 | 426 | 433 | 426 | 433 | 1,000 | 433 |
| 2003-09-01 | 423 | 423 | 423 | 423 | 500 | 423 |
| 2003-08-29 | 421 | 423 | 421 | 423 | 600 | 423 |
| 2003-08-28 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2003-08-27 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2003-08-26 | 441 | 441 | 441 | 441 | 300 | 441 |
| 2003-08-25 | 448 | 448 | 448 | 448 | 3,700 | 448 |
| 2003-08-22 | 436 | 441 | 436 | 441 | 700 | 441 |
| 2003-08-21 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2003-08-15 | 441 | 441 | 441 | 441 | 9,300 | 441 |
| 2003-08-14 | 452 | 452 | 430 | 448 | 4,600 | 448 |
| 2003-08-13 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 2003-08-12 | 447 | 455 | 447 | 455 | 1,000 | 455 |
| 2003-08-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-08-08 | 460 | 460 | 460 | 460 | 400 | 460 |
| 2003-08-07 | 454 | 464 | 454 | 464 | 1,500 | 464 |
| 2003-08-06 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2003-08-05 | 475 | 475 | 468 | 468 | 2,000 | 468 |
| 2003-08-04 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 2003-07-25 | 489 | 489 | 489 | 489 | 12,400 | 489 |
| 2003-07-24 | 484 | 484 | 484 | 484 | 200 | 484 |
| 2003-07-23 | 499 | 499 | 499 | 499 | 500 | 499 |
| 2003-07-15 | 514 | 514 | 514 | 514 | 14,500 | 514 |
| 2003-07-14 | 485 | 499 | 485 | 499 | 2,700 | 499 |
| 2003-07-11 | 478 | 478 | 478 | 478 | 2,600 | 478 |
| 2003-07-10 | 497 | 497 | 497 | 497 | 10,600 | 497 |
| 2003-07-08 | 486 | 487 | 486 | 487 | 1,400 | 487 |
| 2003-07-07 | 486 | 486 | 486 | 486 | 1,200 | 486 |
| 2003-07-04 | 477 | 477 | 477 | 477 | 2,200 | 477 |
| 2003-07-03 | 477 | 477 | 477 | 477 | 1,500 | 477 |
| 2003-06-27 | 468 | 478 | 468 | 478 | 600 | 478 |
| 2003-06-25 | 488 | 488 | 468 | 468 | 3,700 | 468 |
| 2003-06-23 | 491 | 491 | 491 | 491 | 200 | 491 |
| 2003-06-20 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2003-06-19 | 485 | 490 | 485 | 490 | 1,000 | 490 |
| 2003-06-18 | 475 | 475 | 475 | 475 | 1,100 | 475 |
| 2003-06-17 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2003-06-16 | 509 | 509 | 509 | 509 | 8,200 | 509 |
| 2003-06-13 | 504 | 505 | 504 | 505 | 3,500 | 505 |
| 2003-06-12 | 505 | 505 | 505 | 505 | 1,100 | 505 |
| 2003-06-11 | 504 | 505 | 503 | 505 | 1,600 | 505 |
| 2003-06-09 | 504 | 504 | 504 | 504 | 1,100 | 504 |
| 2003-06-06 | 504 | 504 | 504 | 504 | 1,600 | 504 |
| 2003-06-05 | 501 | 501 | 501 | 501 | 900 | 501 |
| 2003-06-04 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2003-05-26 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2003-05-23 | 510 | 515 | 510 | 515 | 3,600 | 515 |
| 2003-05-22 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2003-05-21 | 480 | 480 | 480 | 480 | 1,500 | 480 |
| 2003-05-20 | 484 | 484 | 484 | 484 | 200 | 484 |
| 2003-05-19 | 479 | 479 | 479 | 479 | 500 | 479 |
| 2003-05-16 | 469 | 475 | 469 | 474 | 600 | 474 |
| 2003-05-15 | 520 | 540 | 520 | 540 | 8,900 | 540 |
| 2003-05-14 | 481 | 500 | 481 | 500 | 1,700 | 500 |
| 2003-05-12 | 460 | 480 | 460 | 480 | 800 | 480 |
| 2003-05-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-05-06 | 470 | 470 | 470 | 470 | 1,300 | 470 |
| 2003-04-25 | 464 | 464 | 464 | 464 | 4,200 | 464 |
| 2003-04-15 | 475 | 475 | 475 | 475 | 8,900 | 475 |
| 2003-04-14 | 450 | 460 | 450 | 460 | 800 | 460 |
| 2003-04-11 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2003-04-10 | 415 | 440 | 415 | 440 | 700 | 440 |
| 2003-04-07 | 439 | 439 | 439 | 439 | 1,400 | 439 |
| 2003-04-03 | 411 | 411 | 411 | 411 | 300 | 411 |
| 2003-04-02 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2003-03-28 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2003-03-25 | 410 | 410 | 410 | 410 | 4,900 | 410 |
| 2003-03-20 | 414 | 414 | 414 | 414 | 200 | 414 |
| 2003-03-17 | 417 | 417 | 415 | 415 | 10,400 | 415 |
| 2003-03-13 | 358 | 378 | 358 | 378 | 2,100 | 378 |
| 2003-03-12 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2003-03-11 | 371 | 371 | 352 | 352 | 4,800 | 352 |
| 2003-03-10 | 380 | 380 | 370 | 370 | 1,000 | 370 |
| 2003-03-06 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2003-03-05 | 390 | 390 | 381 | 381 | 2,100 | 381 |
| 2003-03-04 | 380 | 380 | 380 | 380 | 1,500 | 380 |
| 2003-02-28 | 395 | 395 | 395 | 395 | 1,100 | 395 |
| 2003-02-26 | 401 | 401 | 400 | 400 | 5,500 | 400 |
| 2003-02-25 | 412 | 412 | 400 | 411 | 7,700 | 411 |
| 2003-02-24 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2003-02-21 | 430 | 430 | 410 | 410 | 3,600 | 410 |
| 2003-02-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-02-18 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2003-02-17 | 455 | 455 | 455 | 455 | 9,500 | 455 |
| 2003-02-14 | 455 | 455 | 430 | 450 | 5,500 | 450 |
| 2003-02-13 | 471 | 471 | 460 | 460 | 2,400 | 460 |
| 2003-02-12 | 470 | 470 | 467 | 470 | 2,200 | 470 |
| 2003-02-10 | 466 | 466 | 466 | 466 | 400 | 466 |
| 2003-02-07 | 480 | 480 | 464 | 464 | 3,000 | 464 |
| 2003-02-05 | 495 | 495 | 495 | 495 | 1,300 | 495 |
| 2003-02-03 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2003-01-31 | 490 | 490 | 490 | 490 | 900 | 490 |
| 2003-01-30 | 540 | 540 | 500 | 500 | 500 | 500 |
| 2003-01-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-01-24 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2003-01-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-01-22 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2003-01-21 | 537 | 537 | 511 | 520 | 5,100 | 520 |
| 2003-01-17 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2003-01-15 | 558 | 558 | 558 | 558 | 7,900 | 558 |
| 2003-01-14 | 570 | 570 | 555 | 560 | 9,100 | 560 |
| 2003-01-10 | 560 | 570 | 560 | 570 | 3,300 | 570 |
| 2003-01-09 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2003-01-08 | 552 | 555 | 552 | 555 | 2,000 | 555 |
| 2003-01-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： [1997-03-26]1株→1.2株