5941 (株)中西製作所の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-27	369	369	369	369	100	369
2007-12-25	383	383	382	383	3,100	383
2007-12-21	366	366	365	366	800	366
2007-12-20	370	370	369	369	3,300	369
2007-12-19	371	371	371	371	200	371
2007-12-18	371	371	371	371	100	371
2007-12-17	375	375	372	372	9,400	372
2007-12-14	383	395	383	395	2,200	395
2007-12-13	383	387	383	385	1,500	385
2007-12-12	379	381	379	381	200	381
2007-12-11	380	380	375	378	700	378
2007-12-10	386	386	380	380	8,700	380
2007-12-07	370	388	370	388	1,700	388
2007-12-06	372	372	370	370	3,800	370
2007-12-05	375	375	370	371	1,900	371
2007-12-04	371	371	369	370	1,200	370
2007-12-03	370	370	370	370	100	370
2007-11-30	372	372	367	367	2,300	367
2007-11-29	379	380	370	370	1,300	370
2007-11-28	376	380	376	380	5,200	380
2007-11-27	376	376	376	376	200	376
2007-11-26	375	380	375	380	1,300	380
2007-11-22	390	390	390	390	2,700	390
2007-11-21	383	383	380	380	1,200	380
2007-11-20	386	386	380	380	2,300	380
2007-11-19	385	385	385	385	400	385
2007-11-15	414	414	414	414	7,300	414
2007-11-14	405	411	403	411	2,400	411
2007-11-13	402	407	396	407	1,700	407
2007-11-12	397	397	397	397	400	397
2007-11-09	390	397	390	397	300	397
2007-11-08	399	399	396	399	1,100	399
2007-11-07	402	402	402	402	100	402
2007-11-06	402	402	397	402	400	402
2007-11-05	401	411	397	402	1,900	402
2007-11-02	395	397	395	397	900	397
2007-10-29	395	405	395	405	200	405
2007-10-25	415	415	399	399	2,900	399
2007-10-24	416	416	416	416	100	416
2007-10-23	411	412	411	412	300	412
2007-10-22	421	421	411	411	1,000	411
2007-10-19	428	428	426	426	400	426
2007-10-16	438	438	438	438	100	438
2007-10-15	443	443	443	443	7,100	443
2007-10-12	427	438	427	438	1,500	438
2007-10-11	419	430	417	430	1,800	430
2007-10-10	414	414	414	414	300	414
2007-10-09	411	415	411	415	1,200	415
2007-10-05	411	411	404	411	1,200	411
2007-10-04	411	412	406	412	1,000	412
2007-10-03	412	417	412	415	1,600	415
2007-10-02	410	410	410	410	300	410
2007-10-01	411	411	408	408	700	408
2007-09-28	410	410	410	410	100	410
2007-09-27	409	417	400	400	900	400
2007-09-26	420	420	410	410	200	410
2007-09-25	440	440	435	435	2,600	435
2007-09-21	421	421	410	415	600	415
2007-09-20	421	421	421	421	100	421
2007-09-19	420	426	420	426	200	426
2007-09-18	435	435	430	430	7,000	430
2007-09-14	434	440	432	440	1,400	440
2007-09-13	443	443	433	439	4,700	439
2007-09-12	442	447	440	447	900	447
2007-09-11	441	441	437	437	1,700	437
2007-09-10	437	437	437	437	100	437
2007-09-07	448	448	445	445	3,000	445
2007-09-06	455	455	455	455	500	455
2007-09-05	454	454	454	454	700	454
2007-09-04	455	455	451	455	600	455
2007-08-31	455	455	455	455	2,500	455
2007-08-24	470	480	470	480	2,500	480
2007-08-23	470	470	470	470	1,200	470
2007-08-16	463	463	463	463	200	463
2007-08-15	483	483	483	483	6,300	483
2007-08-14	472	474	467	474	2,800	474
2007-08-08	468	468	468	468	100	468
2007-08-06	474	474	474	474	600	474
2007-08-03	471	471	469	469	300	469
2007-08-02	473	473	471	471	1,100	471
2007-07-27	476	476	472	472	800	472
2007-07-26	479	485	479	485	200	485
2007-07-25	490	490	476	479	10,300	479
2007-07-24	484	484	476	481	1,600	481
2007-07-23	472	484	471	484	1,100	484
2007-07-20	472	472	470	470	800	470
2007-07-19	475	476	473	473	2,500	473
2007-07-18	473	473	473	473	100	473
2007-07-17	493	493	482	484	18,100	484
2007-07-13	493	493	493	493	3,800	493
2007-07-12	492	492	492	492	200	492
2007-07-11	490	490	490	490	1,100	490
2007-07-10	492	492	485	490	8,600	490
2007-07-09	495	495	489	490	4,200	490
2007-07-06	491	491	491	491	200	491
2007-07-05	493	493	490	490	2,000	490
2007-07-04	495	495	489	490	1,300	490
2007-07-03	491	497	491	493	5,000	493
2007-07-02	491	491	491	491	100	491
2007-06-29	485	490	485	490	300	490
2007-06-25	499	499	499	499	2,300	499
2007-06-22	495	500	495	500	800	500
2007-06-20	499	499	494	494	400	494
2007-06-19	500	500	500	500	1,400	500
2007-06-18	520	520	520	520	2,000	520
2007-06-15	505	505	505	505	6,400	505
2007-06-14	498	498	498	498	800	498
2007-06-05	498	498	498	498	600	498
2007-06-04	499	499	499	499	300	499
2007-06-01	494	499	494	499	2,700	499
2007-05-30	491	491	491	491	100	491
2007-05-25	499	499	499	499	2,300	499
2007-05-21	499	499	499	499	100	499
2007-05-16	484	484	484	484	100	484
2007-05-15	499	499	499	499	6,400	499
2007-05-14	502	504	500	500	1,400	500
2007-05-10	501	501	501	501	200	501
2007-05-07	501	501	501	501	700	501
2007-05-02	490	490	490	490	600	490
2007-04-25	498	499	498	499	2,400	499
2007-04-24	490	490	490	490	300	490
2007-04-23	488	488	488	488	400	488
2007-04-20	487	487	487	487	500	487
2007-04-19	490	490	490	490	300	490
2007-04-17	505	505	505	505	1,700	505
2007-04-16	508	508	508	508	6,200	508
2007-04-13	501	505	501	505	800	505
2007-04-12	500	501	500	501	400	501
2007-04-11	500	500	500	500	1,000	500
2007-04-09	505	505	505	505	100	505
2007-04-06	500	503	500	503	300	503
2007-04-05	517	517	496	498	1,000	498
2007-04-04	490	500	490	500	500	500
2007-04-03	487	495	487	488	400	488
2007-03-27	501	501	501	501	100	501
2007-03-23	509	509	509	509	2,200	509
2007-03-22	501	503	500	501	800	501
2007-03-20	500	500	500	500	200	500
2007-03-15	499	499	492	499	7,900	499
2007-03-14	491	500	491	500	5,700	500
2007-03-13	512	513	501	510	2,700	510
2007-03-12	510	510	510	510	1,200	510
2007-03-09	516	516	508	510	2,000	510
2007-03-08	506	506	506	506	2,000	506
2007-03-07	501	503	501	503	700	503
2007-03-06	503	503	501	501	1,900	501
2007-03-05	513	513	513	513	700	513
2007-03-01	506	510	506	510	2,600	510
2007-02-27	517	517	517	517	200	517
2007-02-23	520	520	517	517	2,200	517
2007-02-22	518	518	512	512	400	512
2007-02-21	515	518	515	518	700	518
2007-02-19	515	515	515	515	100	515
2007-02-15	527	527	515	515	6,300	515
2007-02-14	513	517	513	517	700	517
2007-02-13	512	512	511	511	600	511
2007-02-09	504	504	504	504	100	504
2007-02-08	504	504	504	504	800	504
2007-02-07	507	510	507	510	400	510
2007-02-06	504	504	504	504	300	504
2007-02-05	509	509	507	507	800	507
2007-02-02	502	502	502	502	100	502
2007-01-31	502	510	500	500	1,400	500
2007-01-30	501	501	501	501	1,200	501
2007-01-29	520	520	519	519	500	519
2007-01-25	525	525	525	525	2,300	525
2007-01-24	504	506	504	505	500	505
2007-01-23	501	501	501	501	100	501
2007-01-19	506	506	506	506	100	506
2007-01-18	500	500	500	500	200	500
2007-01-15	508	508	495	495	7,000	495
2007-01-12	515	520	510	520	1,100	520
2007-01-11	505	515	505	515	600	515
2007-01-10	498	504	494	504	1,200	504
2007-01-05	498	498	498	498	700	498
2007-01-04	485	489	485	489	400	489

分割・併合履歴： [1997-03-26]1株→1.2株

5941 (株)中西製作所 の時系列データ [2007年度]

5941 (株)中西製作所の時系列データ [2007年度]