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