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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2006-12-28 | 476 | 486 | 476 | 486 | 1,400 | 486 |
| 2006-12-27 | 487 | 487 | 486 | 486 | 400 | 486 |
| 2006-12-26 | 494 | 494 | 494 | 494 | 2,300 | 494 |
| 2006-12-25 | 494 | 494 | 494 | 494 | 2,400 | 494 |
| 2006-12-22 | 514 | 514 | 514 | 514 | 300 | 514 |
| 2006-12-21 | 492 | 512 | 492 | 512 | 3,100 | 512 |
| 2006-12-15 | 519 | 519 | 517 | 517 | 7,700 | 517 |
| 2006-12-14 | 540 | 550 | 520 | 520 | 7,100 | 520 |
| 2006-12-13 | 523 | 549 | 522 | 549 | 4,100 | 549 |
| 2006-12-12 | 520 | 520 | 520 | 520 | 600 | 520 |
| 2006-12-08 | 521 | 521 | 520 | 520 | 10,100 | 520 |
| 2006-12-07 | 520 | 520 | 520 | 520 | 700 | 520 |
| 2006-12-05 | 520 | 520 | 520 | 520 | 1,100 | 520 |
| 2006-12-01 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2006-11-24 | 540 | 540 | 540 | 540 | 2,200 | 540 |
| 2006-11-15 | 540 | 540 | 540 | 540 | 5,900 | 540 |
| 2006-11-14 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 2006-11-13 | 524 | 525 | 524 | 525 | 600 | 525 |
| 2006-11-06 | 545 | 545 | 545 | 545 | 600 | 545 |
| 2006-11-02 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2006-10-31 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2006-10-25 | 558 | 558 | 558 | 558 | 2,100 | 558 |
| 2006-10-24 | 560 | 560 | 558 | 558 | 500 | 558 |
| 2006-10-23 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2006-10-17 | 557 | 557 | 557 | 557 | 1,700 | 557 |
| 2006-10-16 | 560 | 560 | 557 | 557 | 5,800 | 557 |
| 2006-10-11 | 540 | 548 | 532 | 548 | 900 | 548 |
| 2006-10-10 | 547 | 548 | 547 | 548 | 300 | 548 |
| 2006-10-05 | 540 | 540 | 540 | 540 | 700 | 540 |
| 2006-10-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-10-02 | 503 | 511 | 503 | 511 | 6,200 | 511 |
| 2006-09-29 | 501 | 511 | 501 | 502 | 3,700 | 502 |
| 2006-09-27 | 529 | 541 | 529 | 541 | 300 | 541 |
| 2006-09-25 | 571 | 571 | 569 | 569 | 2,900 | 569 |
| 2006-09-20 | 575 | 575 | 555 | 555 | 400 | 555 |
| 2006-09-15 | 582 | 582 | 582 | 582 | 5,500 | 582 |
| 2006-09-14 | 580 | 585 | 580 | 580 | 2,300 | 580 |
| 2006-09-13 | 571 | 585 | 571 | 585 | 6,200 | 585 |
| 2006-09-12 | 574 | 574 | 571 | 571 | 500 | 571 |
| 2006-09-11 | 577 | 577 | 574 | 574 | 200 | 574 |
| 2006-09-08 | 587 | 587 | 587 | 587 | 700 | 587 |
| 2006-09-05 | 587 | 587 | 587 | 587 | 600 | 587 |
| 2006-09-04 | 587 | 587 | 587 | 587 | 200 | 587 |
| 2006-09-01 | 587 | 587 | 587 | 587 | 300 | 587 |
| 2006-08-31 | 587 | 587 | 587 | 587 | 200 | 587 |
| 2006-08-28 | 587 | 587 | 587 | 587 | 500 | 587 |
| 2006-08-25 | 583 | 588 | 583 | 587 | 2,800 | 587 |
| 2006-08-24 | 610 | 612 | 610 | 611 | 500 | 611 |
| 2006-08-23 | 602 | 602 | 602 | 602 | 100 | 602 |
| 2006-08-22 | 601 | 601 | 601 | 601 | 100 | 601 |
| 2006-08-21 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2006-08-16 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2006-08-15 | 614 | 614 | 599 | 599 | 5,400 | 599 |
| 2006-08-14 | 600 | 619 | 600 | 619 | 3,600 | 619 |
| 2006-08-11 | 606 | 606 | 597 | 597 | 400 | 597 |
| 2006-08-07 | 612 | 612 | 612 | 612 | 500 | 612 |
| 2006-08-04 | 592 | 592 | 592 | 592 | 100 | 592 |
| 2006-08-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-08-02 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2006-08-01 | 587 | 587 | 586 | 586 | 1,100 | 586 |
| 2006-07-31 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2006-07-27 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2006-07-26 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2006-07-25 | 626 | 626 | 626 | 626 | 8,200 | 626 |
| 2006-07-24 | 596 | 596 | 595 | 596 | 400 | 596 |
| 2006-07-21 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2006-07-19 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2006-07-18 | 610 | 610 | 600 | 600 | 16,200 | 600 |
| 2006-07-14 | 617 | 618 | 607 | 611 | 10,200 | 611 |
| 2006-07-13 | 617 | 617 | 617 | 617 | 100 | 617 |
| 2006-07-11 | 621 | 621 | 615 | 615 | 900 | 615 |
| 2006-07-10 | 616 | 616 | 613 | 613 | 6,200 | 613 |
| 2006-07-07 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2006-07-06 | 597 | 602 | 597 | 602 | 1,900 | 602 |
| 2006-07-05 | 587 | 587 | 587 | 587 | 5,100 | 587 |
| 2006-07-04 | 587 | 589 | 587 | 587 | 7,300 | 587 |
| 2006-06-27 | 617 | 617 | 617 | 617 | 1,100 | 617 |
| 2006-06-23 | 619 | 620 | 619 | 620 | 4,600 | 620 |
| 2006-06-19 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2006-06-16 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-06-15 | 629 | 629 | 629 | 629 | 5,200 | 629 |
| 2006-06-14 | 608 | 620 | 607 | 620 | 1,500 | 620 |
| 2006-06-12 | 625 | 625 | 600 | 600 | 200 | 600 |
| 2006-06-07 | 606 | 606 | 606 | 606 | 200 | 606 |
| 2006-06-05 | 630 | 630 | 630 | 630 | 700 | 630 |
| 2006-06-02 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 2006-06-01 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2006-05-31 | 612 | 612 | 610 | 610 | 700 | 610 |
| 2006-05-30 | 613 | 613 | 613 | 613 | 500 | 613 |
| 2006-05-25 | 630 | 630 | 630 | 630 | 2,100 | 630 |
| 2006-05-24 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2006-05-18 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2006-05-17 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2006-05-16 | 631 | 631 | 606 | 606 | 2,400 | 606 |
| 2006-05-15 | 631 | 631 | 631 | 631 | 5,200 | 631 |
| 2006-05-10 | 611 | 611 | 611 | 611 | 1,300 | 611 |
| 2006-05-09 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2006-05-08 | 627 | 627 | 608 | 608 | 700 | 608 |
| 2006-05-02 | 610 | 610 | 607 | 607 | 500 | 607 |
| 2006-05-01 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2006-04-27 | 609 | 609 | 609 | 609 | 200 | 609 |
| 2006-04-26 | 606 | 606 | 606 | 606 | 3,800 | 606 |
| 2006-04-25 | 610 | 610 | 606 | 606 | 2,100 | 606 |
| 2006-04-24 | 606 | 610 | 606 | 610 | 900 | 610 |
| 2006-04-19 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2006-04-18 | 606 | 610 | 606 | 610 | 700 | 610 |
| 2006-04-17 | 620 | 620 | 620 | 620 | 6,900 | 620 |
| 2006-04-14 | 627 | 628 | 612 | 628 | 2,700 | 628 |
| 2006-04-13 | 627 | 627 | 627 | 627 | 100 | 627 |
| 2006-04-12 | 615 | 620 | 607 | 620 | 5,400 | 620 |
| 2006-04-11 | 614 | 614 | 614 | 614 | 300 | 614 |
| 2006-04-10 | 609 | 609 | 601 | 601 | 300 | 601 |
| 2006-04-07 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2006-04-06 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2006-04-05 | 609 | 609 | 608 | 609 | 900 | 609 |
| 2006-04-04 | 600 | 600 | 592 | 592 | 400 | 592 |
| 2006-04-03 | 604 | 604 | 600 | 600 | 2,700 | 600 |
| 2006-03-31 | 600 | 600 | 600 | 600 | 900 | 600 |
| 2006-03-30 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2006-03-29 | 600 | 600 | 600 | 600 | 900 | 600 |
| 2006-03-27 | 600 | 601 | 598 | 599 | 1,100 | 599 |
| 2006-03-24 | 605 | 605 | 588 | 599 | 2,500 | 599 |
| 2006-03-23 | 601 | 601 | 595 | 600 | 800 | 600 |
| 2006-03-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-03-17 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2006-03-15 | 595 | 600 | 595 | 600 | 8,600 | 600 |
| 2006-03-14 | 601 | 614 | 597 | 603 | 4,600 | 603 |
| 2006-03-13 | 606 | 607 | 600 | 600 | 6,500 | 600 |
| 2006-03-10 | 616 | 626 | 616 | 626 | 5,400 | 626 |
| 2006-03-09 | 618 | 618 | 618 | 618 | 100 | 618 |
| 2006-03-07 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2006-03-06 | 620 | 620 | 600 | 600 | 4,600 | 600 |
| 2006-03-03 | 620 | 620 | 605 | 605 | 800 | 605 |
| 2006-03-02 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2006-02-28 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2006-02-27 | 640 | 640 | 635 | 635 | 200 | 635 |
| 2006-02-24 | 634 | 634 | 634 | 634 | 1,900 | 634 |
| 2006-02-22 | 586 | 586 | 586 | 586 | 4,400 | 586 |
| 2006-02-21 | 606 | 606 | 601 | 601 | 1,000 | 601 |
| 2006-02-20 | 606 | 606 | 606 | 606 | 100 | 606 |
| 2006-02-15 | 638 | 638 | 638 | 638 | 5,200 | 638 |
| 2006-02-14 | 632 | 640 | 620 | 640 | 2,500 | 640 |
| 2006-02-13 | 650 | 650 | 635 | 640 | 1,900 | 640 |
| 2006-02-10 | 648 | 650 | 648 | 650 | 400 | 650 |
| 2006-02-09 | 630 | 648 | 630 | 638 | 2,400 | 638 |
| 2006-02-08 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2006-02-07 | 635 | 636 | 635 | 636 | 400 | 636 |
| 2006-02-06 | 633 | 633 | 626 | 626 | 800 | 626 |
| 2006-02-03 | 633 | 633 | 624 | 633 | 1,000 | 633 |
| 2006-02-01 | 633 | 633 | 633 | 633 | 4,700 | 633 |
| 2006-01-31 | 633 | 633 | 610 | 633 | 3,400 | 633 |
| 2006-01-30 | 645 | 645 | 635 | 635 | 1,400 | 635 |
| 2006-01-26 | 647 | 647 | 647 | 647 | 1,100 | 647 |
| 2006-01-25 | 647 | 647 | 640 | 647 | 2,500 | 647 |
| 2006-01-24 | 650 | 657 | 650 | 657 | 1,800 | 657 |
| 2006-01-23 | 670 | 670 | 657 | 657 | 400 | 657 |
| 2006-01-20 | 637 | 640 | 636 | 640 | 600 | 640 |
| 2006-01-19 | 590 | 670 | 590 | 635 | 1,800 | 635 |
| 2006-01-18 | 670 | 695 | 650 | 650 | 1,400 | 650 |
| 2006-01-17 | 700 | 700 | 690 | 690 | 1,100 | 690 |
| 2006-01-16 | 700 | 700 | 700 | 700 | 5,200 | 700 |
| 2006-01-13 | 682 | 685 | 681 | 684 | 900 | 684 |
| 2006-01-12 | 680 | 680 | 680 | 680 | 800 | 680 |
| 2006-01-11 | 666 | 674 | 665 | 674 | 1,000 | 674 |
| 2006-01-10 | 660 | 663 | 660 | 663 | 2,300 | 663 |
| 2006-01-06 | 679 | 680 | 679 | 680 | 400 | 680 |
| 2006-01-05 | 679 | 680 | 673 | 680 | 4,300 | 680 |
| 2006-01-04 | 658 | 658 | 652 | 652 | 1,300 | 652 |
分割・併合履歴 ： [1997-03-26]1株→1.2株