5941 (株)中西製作所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30432440432440600440
2004-12-29428429428429200429
2004-12-274274274274271,200427
2004-12-244254274254275,900427
2004-12-224314354254352,600435
2004-12-21430431430430800430
2004-12-204314314304302,500430
2004-12-17430430430430100430
2004-12-164314314304301,500430
2004-12-1543643643143111,100431
2004-12-14438445438445500445
2004-12-134434434354376,700437
2004-12-104484484484489,200448
2004-12-094454484404402,200440
2004-12-084424444404443,200444
2004-12-07441441441441200441
2004-12-064484484404401,800440
2004-12-034434434394396,700439
2004-12-024424484404422,800442
2004-12-014314424314422,300442
2004-11-254594594594593,200459
2004-11-244434664434661,600466
2004-11-22435440435440300440
2004-11-19434434434434100434
2004-11-154554554554558,500455
2004-11-124464484454452,800445
2004-11-11443443442442700442
2004-11-10440441440441600441
2004-11-09440440440440500440
2004-11-05442442442442900442
2004-11-01428433428433600433
2004-10-294284284284282,900428
2004-10-27429429429429600429
2004-10-264374374254291,500429
2004-10-254394394394393,000439
2004-10-22436436436436200436
2004-10-154494494494498,500449
2004-10-144384434384402,100440
2004-10-05445445445445900445
2004-10-04435435435435100435
2004-09-304254254254253,400425
2004-09-29425425425425200425
2004-09-244344344304303,400430
2004-09-224274354264351,700435
2004-09-21428428428428200428
2004-09-17428428428428100428
2004-09-164254264254252,300425
2004-09-154474474404408,800440
2004-09-144424424374421,400442
2004-09-13432432432432100432
2004-09-094324324324321,000432
2004-09-064324324324321,100432
2004-09-03423423423423100423
2004-09-02422422422422100422
2004-09-014214214214213,000421
2004-08-27421421421421100421
2004-08-26425425421421900421
2004-08-254254254254254,200425
2004-08-244304304304302,000430
2004-08-234374374304308,000430
2004-08-20434434434434100434
2004-08-19432432432432100432
2004-08-184304314304312,300431
2004-08-164484484394398,800439
2004-08-134374404374381,400438
2004-08-12432434432434400434
2004-08-11431431431431100431
2004-08-104314314314311,100431
2004-08-09426426426426400426
2004-08-05434434434434900434
2004-08-04421421421421100421
2004-08-034244244184181,600418
2004-08-024294294204232,200423
2004-07-28432432432432100432
2004-07-27430432430432200432
2004-07-2345245243243214,800432
2004-07-224324354324354,000435
2004-07-21431431430430300430
2004-07-204404404334331,700433
2004-07-164464464304311,800431
2004-07-1544744744744718,000447
2004-07-144334374324376,200437
2004-07-134324334324332,600433
2004-07-124304304304302,000430
2004-07-0944544543043411,400434
2004-07-084304404304401,100440
2004-07-0743043042943010,700430
2004-07-064254294254291,300429
2004-07-054294294234231,800423
2004-07-024304304204203,600420
2004-07-014314314314315,000431
2004-06-30439439439439100439
2004-06-294404404304302,500430
2004-06-254454454304303,900430
2004-06-244304304304303,000430
2004-06-234274304274302,200430
2004-06-22423426423426900426
2004-06-214274274174172,600417
2004-06-164304304304301,000430
2004-06-154394394304309,100430
2004-06-144394404354365,800436
2004-06-114384394374382,800438
2004-06-104384404384382,000438
2004-06-074364364364362,600436
2004-05-28436436436436100436
2004-05-27436436436436200436
2004-05-26443443441443900443
2004-05-254434434434433,200443
2004-05-244504504454451,800445
2004-05-21450450450450500450
2004-05-184404414404411,200441
2004-05-174604634544639,100463
2004-05-144504504504502,000450
2004-05-124454454454451,000445
2004-05-10450450443443400443
2004-05-07450450450450200450
2004-05-064484484454451,000445
2004-04-30450450450450200450
2004-04-27450450450450100450
2004-04-264524524524521,200452
2004-04-234504504504504,200450
2004-04-21452452452452100452
2004-04-204544544524521,400452
2004-04-194534544534541,300454
2004-04-164524534524522,900452
2004-04-154584584544548,800454
2004-04-144524544484544,000454
2004-04-084584584584581,000458
2004-04-074484604484588,000458
2004-04-064364364364361,000436
2004-04-054484484354352,300435
2004-03-314354354254253,700425
2004-03-304304304304302,500430
2004-03-294304304304301,800430
2004-03-26436436431431700431
2004-03-254424434364364,900436
2004-03-244504504414415,000441
2004-03-234514514504505,300450
2004-03-19457457450450500450
2004-03-184504564504561,300456
2004-03-17457457457457100457
2004-03-16459459459459100459
2004-03-154594594594598,700459
2004-03-124604604604603,000460
2004-03-114654654634631,800463
2004-03-104654654644656,100465
2004-03-094614614614611,000461
2004-03-054584694584591,700459
2004-03-034564564564561,000456
2004-03-02455455455455200455
2004-02-254734734734733,600473
2004-02-244754754704701,600470
2004-02-164754754754758,300475
2004-02-134584704584706,800470
2004-02-104574574504501,500450
2004-02-054734734734731,900473
2004-02-044504504504502,000450
2004-01-27437437437437500437
2004-01-264884884884882,000488
2004-01-234654654624623,800462
2004-01-22498498490490400490
2004-01-154854854854858,300485
2004-01-144674704624701,300470
2004-01-13484484484484100484
2004-01-09434434434434500434
2004-01-08434434434434500434
2004-01-07429430429430600430
2004-01-064264264264261,000426
2004-01-054444444444441,900444

分割・併合履歴 : [1997-03-26]1株→1.2株