5941 (株)中西製作所 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29485485485485300485
2006-12-284764864764861,400486
2006-12-27487487486486400486
2006-12-264944944944942,300494
2006-12-254944944944942,400494
2006-12-22514514514514300514
2006-12-214925124925123,100512
2006-12-155195195175177,700517
2006-12-145405505205207,100520
2006-12-135235495225494,100549
2006-12-12520520520520600520
2006-12-0852152152052010,100520
2006-12-07520520520520700520
2006-12-055205205205201,100520
2006-12-01520520520520300520
2006-11-245405405405402,200540
2006-11-155405405405405,900540
2006-11-145255305255303,000530
2006-11-13524525524525600525
2006-11-06545545545545600545
2006-11-02550550550550300550
2006-10-31558558558558100558
2006-10-255585585585582,100558
2006-10-24560560558558500558
2006-10-23557557557557100557
2006-10-175575575575571,700557
2006-10-165605605575575,800557
2006-10-11540548532548900548
2006-10-10547548547548300548
2006-10-05540540540540700540
2006-10-035205205205201,000520
2006-10-025035115035116,200511
2006-09-295015115015023,700502
2006-09-27529541529541300541
2006-09-255715715695692,900569
2006-09-20575575555555400555
2006-09-155825825825825,500582
2006-09-145805855805802,300580
2006-09-135715855715856,200585
2006-09-12574574571571500571
2006-09-11577577574574200574
2006-09-08587587587587700587
2006-09-05587587587587600587
2006-09-04587587587587200587
2006-09-01587587587587300587
2006-08-31587587587587200587
2006-08-28587587587587500587
2006-08-255835885835872,800587
2006-08-24610612610611500611
2006-08-23602602602602100602
2006-08-22601601601601100601
2006-08-21600600600600100600
2006-08-16600600600600100600
2006-08-156146145995995,400599
2006-08-146006196006193,600619
2006-08-11606606597597400597
2006-08-07612612612612500612
2006-08-04592592592592100592
2006-08-035905905905901,000590
2006-08-02590590590590100590
2006-08-015875875865861,100586
2006-07-31595595595595100595
2006-07-27593593593593100593
2006-07-26620620620620100620
2006-07-256266266266268,200626
2006-07-24596596595596400596
2006-07-21581581581581100581
2006-07-19600600600600200600
2006-07-1861061060060016,200600
2006-07-1461761860761110,200611
2006-07-13617617617617100617
2006-07-11621621615615900615
2006-07-106166166136136,200613
2006-07-07607607607607100607
2006-07-065976025976021,900602
2006-07-055875875875875,100587
2006-07-045875895875877,300587
2006-06-276176176176171,100617
2006-06-236196206196204,600620
2006-06-19630630630630100630
2006-06-166106106106102,000610
2006-06-156296296296295,200629
2006-06-146086206076201,500620
2006-06-12625625600600200600
2006-06-07606606606606200606
2006-06-05630630630630700630
2006-06-026066066066062,000606
2006-06-01610610610610500610
2006-05-31612612610610700610
2006-05-30613613613613500613
2006-05-256306306306302,100630
2006-05-24610610610610100610
2006-05-18590590590590100590
2006-05-17599599599599100599
2006-05-166316316066062,400606
2006-05-156316316316315,200631
2006-05-106116116116111,300611
2006-05-09615615615615100615
2006-05-08627627608608700608
2006-05-02610610607607500607
2006-05-016066066066061,000606
2006-04-27609609609609200609
2006-04-266066066066063,800606
2006-04-256106106066062,100606
2006-04-24606610606610900610
2006-04-19610610610610100610
2006-04-18606610606610700610
2006-04-176206206206206,900620
2006-04-146276286126282,700628
2006-04-13627627627627100627
2006-04-126156206076205,400620
2006-04-11614614614614300614
2006-04-10609609601601300601
2006-04-07600600600600100600
2006-04-06609609609609100609
2006-04-05609609608609900609
2006-04-04600600592592400592
2006-04-036046046006002,700600
2006-03-31600600600600900600
2006-03-30605605605605100605
2006-03-29600600600600900600
2006-03-276006015985991,100599
2006-03-246056055885992,500599
2006-03-23601601595600800600
2006-03-226006006006001,000600
2006-03-17600600600600200600
2006-03-155956005956008,600600
2006-03-146016145976034,600603
2006-03-136066076006006,500600
2006-03-106166266166265,400626
2006-03-09618618618618100618
2006-03-076006006006001,100600
2006-03-066206206006004,600600
2006-03-03620620605605800605
2006-03-02620620620620400620
2006-02-28620620620620300620
2006-02-27640640635635200635
2006-02-246346346346341,900634
2006-02-225865865865864,400586
2006-02-216066066016011,000601
2006-02-20606606606606100606
2006-02-156386386386385,200638
2006-02-146326406206402,500640
2006-02-136506506356401,900640
2006-02-10648650648650400650
2006-02-096306486306382,400638
2006-02-08650650650650400650
2006-02-07635636635636400636
2006-02-06633633626626800626
2006-02-036336336246331,000633
2006-02-016336336336334,700633
2006-01-316336336106333,400633
2006-01-306456456356351,400635
2006-01-266476476476471,100647
2006-01-256476476406472,500647
2006-01-246506576506571,800657
2006-01-23670670657657400657
2006-01-20637640636640600640
2006-01-195906705906351,800635
2006-01-186706956506501,400650
2006-01-177007006906901,100690
2006-01-167007007007005,200700
2006-01-13682685681684900684
2006-01-12680680680680800680
2006-01-116666746656741,000674
2006-01-106606636606632,300663
2006-01-06679680679680400680
2006-01-056796806736804,300680
2006-01-046586586526521,300652

分割・併合履歴 : [1997-03-26]1株→1.2株