5941 (株)中西製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 665 | 665 | 653 | 653 | 2,600 | 653 |
| 2005-12-29 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2005-12-28 | 653 | 659 | 653 | 659 | 800 | 659 |
| 2005-12-27 | 652 | 652 | 652 | 652 | 500 | 652 |
| 2005-12-26 | 652 | 653 | 652 | 652 | 1,400 | 652 |
| 2005-12-22 | 652 | 653 | 652 | 652 | 9,400 | 652 |
| 2005-12-21 | 655 | 655 | 652 | 653 | 1,400 | 653 |
| 2005-12-20 | 646 | 656 | 646 | 656 | 1,700 | 656 |
| 2005-12-19 | 636 | 636 | 636 | 636 | 100 | 636 |
| 2005-12-16 | 652 | 652 | 652 | 652 | 2,600 | 652 |
| 2005-12-15 | 659 | 660 | 652 | 652 | 12,100 | 652 |
| 2005-12-14 | 650 | 651 | 650 | 651 | 7,100 | 651 |
| 2005-12-13 | 650 | 650 | 631 | 639 | 5,000 | 639 |
| 2005-12-12 | 650 | 659 | 650 | 659 | 5,900 | 659 |
| 2005-12-09 | 669 | 669 | 637 | 640 | 14,000 | 640 |
| 2005-12-08 | 636 | 660 | 636 | 660 | 4,200 | 660 |
| 2005-12-07 | 639 | 639 | 635 | 638 | 2,700 | 638 |
| 2005-12-06 | 623 | 634 | 623 | 634 | 12,700 | 634 |
| 2005-12-05 | 630 | 630 | 611 | 622 | 3,300 | 622 |
| 2005-12-01 | 630 | 630 | 629 | 630 | 6,100 | 630 |
| 2005-11-30 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2005-11-29 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 2005-11-28 | 609 | 630 | 608 | 612 | 13,300 | 612 |
| 2005-11-25 | 615 | 617 | 610 | 610 | 13,200 | 610 |
| 2005-11-24 | 615 | 620 | 615 | 617 | 4,600 | 617 |
| 2005-11-22 | 615 | 624 | 615 | 615 | 1,800 | 615 |
| 2005-11-21 | 616 | 628 | 615 | 615 | 6,700 | 615 |
| 2005-11-18 | 623 | 623 | 616 | 616 | 800 | 616 |
| 2005-11-17 | 618 | 618 | 605 | 618 | 2,200 | 618 |
| 2005-11-15 | 660 | 660 | 640 | 649 | 25,200 | 649 |
| 2005-11-14 | 672 | 672 | 650 | 650 | 4,100 | 650 |
| 2005-11-11 | 640 | 650 | 639 | 648 | 16,700 | 648 |
| 2005-11-10 | 650 | 656 | 640 | 640 | 7,400 | 640 |
| 2005-11-09 | 620 | 673 | 612 | 650 | 8,100 | 650 |
| 2005-11-08 | 625 | 625 | 620 | 620 | 700 | 620 |
| 2005-11-07 | 625 | 626 | 625 | 626 | 1,500 | 626 |
| 2005-11-04 | 615 | 626 | 601 | 626 | 2,700 | 626 |
| 2005-11-02 | 630 | 630 | 625 | 629 | 600 | 629 |
| 2005-11-01 | 635 | 640 | 620 | 630 | 2,500 | 630 |
| 2005-10-31 | 640 | 640 | 640 | 640 | 600 | 640 |
| 2005-10-28 | 655 | 660 | 650 | 660 | 2,100 | 660 |
| 2005-10-27 | 669 | 669 | 669 | 669 | 100 | 669 |
| 2005-10-25 | 690 | 690 | 690 | 690 | 1,900 | 690 |
| 2005-10-24 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2005-10-21 | 740 | 740 | 720 | 720 | 600 | 720 |
| 2005-10-20 | 733 | 740 | 733 | 740 | 4,600 | 740 |
| 2005-10-19 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2005-10-18 | 750 | 750 | 750 | 750 | 9,200 | 750 |
| 2005-10-17 | 722 | 760 | 722 | 750 | 10,700 | 750 |
| 2005-10-14 | 680 | 712 | 680 | 712 | 1,300 | 712 |
| 2005-10-13 | 635 | 690 | 635 | 690 | 1,800 | 690 |
| 2005-10-12 | 620 | 655 | 620 | 655 | 22,400 | 655 |
| 2005-10-11 | 653 | 660 | 600 | 615 | 10,900 | 615 |
| 2005-10-06 | 679 | 720 | 679 | 690 | 13,700 | 690 |
| 2005-10-05 | 680 | 710 | 680 | 700 | 1,800 | 700 |
| 2005-10-04 | 680 | 680 | 680 | 680 | 5,600 | 680 |
| 2005-10-03 | 680 | 680 | 650 | 650 | 3,000 | 650 |
| 2005-09-28 | 670 | 699 | 670 | 693 | 16,800 | 693 |
| 2005-09-27 | 676 | 677 | 676 | 676 | 1,700 | 676 |
| 2005-09-26 | 705 | 705 | 685 | 694 | 3,700 | 694 |
| 2005-09-22 | 710 | 710 | 690 | 707 | 4,200 | 707 |
| 2005-09-21 | 759 | 760 | 750 | 760 | 1,500 | 760 |
| 2005-09-20 | 745 | 760 | 745 | 760 | 1,400 | 760 |
| 2005-09-15 | 745 | 745 | 672 | 730 | 7,400 | 730 |
| 2005-09-14 | 669 | 689 | 666 | 689 | 4,600 | 689 |
| 2005-09-13 | 752 | 752 | 743 | 749 | 800 | 749 |
| 2005-09-12 | 776 | 776 | 760 | 760 | 2,600 | 760 |
| 2005-09-09 | 750 | 750 | 700 | 720 | 3,800 | 720 |
| 2005-09-08 | 625 | 660 | 625 | 660 | 9,700 | 660 |
| 2005-09-07 | 640 | 640 | 617 | 630 | 1,200 | 630 |
| 2005-09-06 | 627 | 640 | 615 | 640 | 11,300 | 640 |
| 2005-09-05 | 630 | 630 | 630 | 630 | 800 | 630 |
| 2005-09-02 | 575 | 625 | 575 | 600 | 12,400 | 600 |
| 2005-09-01 | 567 | 572 | 567 | 571 | 2,500 | 571 |
| 2005-08-31 | 580 | 599 | 580 | 599 | 3,800 | 599 |
| 2005-08-30 | 555 | 570 | 555 | 570 | 4,200 | 570 |
| 2005-08-29 | 553 | 556 | 553 | 555 | 3,000 | 555 |
| 2005-08-25 | 560 | 560 | 545 | 556 | 3,000 | 556 |
| 2005-08-24 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2005-08-23 | 535 | 535 | 535 | 535 | 300 | 535 |
| 2005-08-22 | 525 | 530 | 525 | 530 | 300 | 530 |
| 2005-08-19 | 522 | 530 | 520 | 520 | 2,700 | 520 |
| 2005-08-18 | 539 | 539 | 515 | 515 | 1,500 | 515 |
| 2005-08-17 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2005-08-15 | 564 | 564 | 515 | 515 | 6,800 | 515 |
| 2005-08-12 | 502 | 524 | 502 | 514 | 1,200 | 514 |
| 2005-08-11 | 495 | 495 | 491 | 494 | 600 | 494 |
| 2005-08-10 | 487 | 495 | 486 | 495 | 3,400 | 495 |
| 2005-08-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-08-08 | 500 | 500 | 480 | 480 | 1,400 | 480 |
| 2005-08-05 | 504 | 504 | 501 | 501 | 900 | 501 |
| 2005-08-04 | 490 | 490 | 490 | 490 | 400 | 490 |
| 2005-08-03 | 492 | 493 | 490 | 493 | 700 | 493 |
| 2005-08-02 | 509 | 509 | 483 | 483 | 1,300 | 483 |
| 2005-08-01 | 507 | 508 | 498 | 498 | 300 | 498 |
| 2005-07-27 | 508 | 508 | 508 | 508 | 300 | 508 |
| 2005-07-26 | 538 | 538 | 530 | 530 | 200 | 530 |
| 2005-07-25 | 550 | 550 | 545 | 545 | 10,300 | 545 |
| 2005-07-22 | 483 | 500 | 483 | 500 | 3,900 | 500 |
| 2005-07-21 | 483 | 483 | 483 | 483 | 100 | 483 |
| 2005-07-20 | 478 | 483 | 478 | 483 | 14,100 | 483 |
| 2005-07-19 | 479 | 479 | 461 | 466 | 4,100 | 466 |
| 2005-07-15 | 477 | 478 | 477 | 478 | 19,200 | 478 |
| 2005-07-14 | 478 | 483 | 473 | 483 | 35,400 | 483 |
| 2005-07-13 | 480 | 480 | 478 | 478 | 2,600 | 478 |
| 2005-07-11 | 475 | 480 | 475 | 480 | 3,500 | 480 |
| 2005-07-08 | 475 | 478 | 470 | 476 | 15,800 | 476 |
| 2005-07-07 | 460 | 460 | 460 | 460 | 11,300 | 460 |
| 2005-07-06 | 465 | 465 | 460 | 460 | 4,000 | 460 |
| 2005-07-05 | 462 | 462 | 461 | 461 | 800 | 461 |
| 2005-07-04 | 452 | 452 | 451 | 451 | 1,500 | 451 |
| 2005-07-01 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2005-06-30 | 446 | 446 | 444 | 444 | 4,500 | 444 |
| 2005-06-29 | 446 | 446 | 446 | 446 | 100 | 446 |
| 2005-06-27 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2005-06-24 | 446 | 451 | 445 | 445 | 9,300 | 445 |
| 2005-06-23 | 450 | 464 | 444 | 464 | 7,700 | 464 |
| 2005-06-22 | 450 | 451 | 445 | 446 | 6,000 | 446 |
| 2005-06-21 | 447 | 450 | 447 | 450 | 2,100 | 450 |
| 2005-06-20 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2005-06-17 | 441 | 445 | 441 | 445 | 4,700 | 445 |
| 2005-06-16 | 450 | 450 | 450 | 450 | 1,200 | 450 |
| 2005-06-15 | 468 | 468 | 450 | 450 | 8,200 | 450 |
| 2005-06-14 | 451 | 470 | 450 | 470 | 6,000 | 470 |
| 2005-06-10 | 444 | 444 | 443 | 444 | 800 | 444 |
| 2005-06-09 | 446 | 446 | 441 | 441 | 6,200 | 441 |
| 2005-06-08 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2005-06-06 | 460 | 460 | 447 | 447 | 1,100 | 447 |
| 2005-06-03 | 459 | 459 | 451 | 451 | 1,000 | 451 |
| 2005-06-02 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2005-05-31 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2005-05-26 | 451 | 451 | 451 | 451 | 300 | 451 |
| 2005-05-25 | 451 | 451 | 451 | 451 | 3,100 | 451 |
| 2005-05-24 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2005-05-23 | 480 | 480 | 460 | 460 | 1,600 | 460 |
| 2005-05-20 | 461 | 466 | 461 | 466 | 600 | 466 |
| 2005-05-19 | 461 | 461 | 461 | 461 | 500 | 461 |
| 2005-05-18 | 470 | 470 | 461 | 461 | 4,000 | 461 |
| 2005-05-17 | 480 | 480 | 475 | 475 | 300 | 475 |
| 2005-05-16 | 475 | 481 | 460 | 481 | 16,600 | 481 |
| 2005-05-13 | 472 | 477 | 472 | 477 | 1,600 | 477 |
| 2005-05-12 | 479 | 480 | 479 | 480 | 800 | 480 |
| 2005-05-11 | 469 | 470 | 469 | 470 | 2,000 | 470 |
| 2005-05-10 | 466 | 466 | 465 | 465 | 2,800 | 465 |
| 2005-05-09 | 466 | 466 | 465 | 465 | 2,600 | 465 |
| 2005-05-06 | 470 | 470 | 465 | 465 | 1,500 | 465 |
| 2005-04-27 | 456 | 470 | 456 | 470 | 200 | 470 |
| 2005-04-25 | 468 | 471 | 468 | 471 | 3,300 | 471 |
| 2005-04-21 | 471 | 471 | 471 | 471 | 200 | 471 |
| 2005-04-20 | 482 | 483 | 470 | 470 | 700 | 470 |
| 2005-04-19 | 466 | 480 | 466 | 480 | 1,000 | 480 |
| 2005-04-18 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2005-04-15 | 475 | 477 | 470 | 470 | 8,100 | 470 |
| 2005-04-14 | 476 | 476 | 470 | 470 | 3,000 | 470 |
| 2005-04-13 | 478 | 478 | 475 | 475 | 1,400 | 475 |
| 2005-04-12 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2005-04-11 | 480 | 480 | 480 | 480 | 1,500 | 480 |
| 2005-04-08 | 490 | 491 | 489 | 491 | 2,000 | 491 |
| 2005-04-07 | 490 | 491 | 490 | 491 | 400 | 491 |
| 2005-04-06 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2005-04-05 | 493 | 493 | 486 | 486 | 1,800 | 486 |
| 2005-04-04 | 495 | 495 | 485 | 485 | 500 | 485 |
| 2005-04-01 | 471 | 496 | 471 | 496 | 300 | 496 |
| 2005-03-31 | 491 | 491 | 481 | 481 | 400 | 481 |
| 2005-03-28 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2005-03-25 | 498 | 498 | 493 | 493 | 3,900 | 493 |
| 2005-03-24 | 500 | 500 | 490 | 498 | 8,700 | 498 |
| 2005-03-23 | 509 | 509 | 500 | 500 | 4,000 | 500 |
| 2005-03-22 | 495 | 506 | 495 | 506 | 2,300 | 506 |
| 2005-03-18 | 477 | 501 | 477 | 495 | 8,100 | 495 |
| 2005-03-17 | 479 | 479 | 478 | 478 | 2,600 | 478 |
| 2005-03-16 | 490 | 490 | 489 | 489 | 1,800 | 489 |
| 2005-03-15 | 495 | 495 | 492 | 492 | 8,100 | 492 |
| 2005-03-14 | 484 | 498 | 484 | 495 | 2,100 | 495 |
| 2005-03-11 | 492 | 492 | 484 | 484 | 900 | 484 |
| 2005-03-10 | 468 | 499 | 468 | 482 | 9,400 | 482 |
| 2005-03-09 | 488 | 488 | 465 | 465 | 4,500 | 465 |
| 2005-03-08 | 488 | 498 | 488 | 490 | 4,900 | 490 |
| 2005-03-07 | 489 | 489 | 488 | 489 | 3,300 | 489 |
| 2005-03-04 | 465 | 474 | 465 | 474 | 1,300 | 474 |
| 2005-03-03 | 470 | 470 | 470 | 470 | 2,100 | 470 |
| 2005-03-02 | 462 | 465 | 462 | 465 | 600 | 465 |
| 2005-03-01 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2005-02-28 | 458 | 468 | 458 | 468 | 3,100 | 468 |
| 2005-02-25 | 458 | 458 | 457 | 458 | 4,400 | 458 |
| 2005-02-24 | 459 | 460 | 456 | 460 | 3,000 | 460 |
| 2005-02-23 | 462 | 462 | 460 | 460 | 2,800 | 460 |
| 2005-02-22 | 462 | 465 | 462 | 465 | 1,200 | 465 |
| 2005-02-21 | 462 | 462 | 460 | 460 | 600 | 460 |
| 2005-02-18 | 461 | 462 | 461 | 461 | 2,200 | 461 |
| 2005-02-16 | 468 | 468 | 468 | 468 | 400 | 468 |
| 2005-02-15 | 485 | 485 | 468 | 468 | 9,300 | 468 |
| 2005-02-14 | 465 | 480 | 465 | 480 | 2,000 | 480 |
| 2005-02-10 | 467 | 467 | 460 | 460 | 2,200 | 460 |
| 2005-02-09 | 470 | 470 | 465 | 465 | 1,500 | 465 |
| 2005-02-08 | 467 | 485 | 467 | 469 | 6,000 | 469 |
| 2005-02-07 | 468 | 475 | 468 | 475 | 2,100 | 475 |
| 2005-02-04 | 461 | 465 | 461 | 465 | 300 | 465 |
| 2005-02-03 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2005-02-02 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2005-02-01 | 459 | 474 | 459 | 460 | 1,800 | 460 |
| 2005-01-31 | 457 | 460 | 456 | 460 | 700 | 460 |
| 2005-01-28 | 452 | 460 | 452 | 460 | 300 | 460 |
| 2005-01-27 | 451 | 458 | 451 | 452 | 2,000 | 452 |
| 2005-01-26 | 456 | 460 | 456 | 458 | 1,300 | 458 |
| 2005-01-25 | 463 | 473 | 463 | 473 | 6,100 | 473 |
| 2005-01-24 | 454 | 464 | 454 | 463 | 1,200 | 463 |
| 2005-01-19 | 450 | 455 | 450 | 455 | 300 | 455 |
| 2005-01-18 | 448 | 450 | 448 | 450 | 500 | 450 |
| 2005-01-17 | 453 | 453 | 444 | 448 | 10,000 | 448 |
| 2005-01-14 | 445 | 455 | 445 | 455 | 3,000 | 455 |
| 2005-01-12 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2005-01-11 | 450 | 456 | 442 | 456 | 10,400 | 456 |
| 2005-01-06 | 440 | 440 | 439 | 439 | 300 | 439 |
| 2005-01-05 | 445 | 445 | 438 | 439 | 3,600 | 439 |
| 2005-01-04 | 445 | 445 | 445 | 445 | 100 | 445 |
分割・併合履歴 ： [1997-03-26]1株→1.2株