5941 (株)中西製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2008-12-29 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2008-12-25 | 239 | 239 | 235 | 235 | 4,300 | 235 |
| 2008-12-24 | 248 | 255 | 240 | 240 | 3,000 | 240 |
| 2008-12-18 | 235 | 240 | 235 | 240 | 500 | 240 |
| 2008-12-17 | 250 | 250 | 250 | 250 | 400 | 250 |
| 2008-12-16 | 240 | 240 | 240 | 240 | 300 | 240 |
| 2008-12-15 | 254 | 254 | 254 | 254 | 11,500 | 254 |
| 2008-12-12 | 253 | 259 | 243 | 259 | 3,100 | 259 |
| 2008-12-11 | 243 | 250 | 243 | 250 | 1,200 | 250 |
| 2008-12-10 | 243 | 243 | 243 | 243 | 12,500 | 243 |
| 2008-12-09 | 220 | 233 | 220 | 233 | 700 | 233 |
| 2008-12-08 | 214 | 223 | 214 | 223 | 400 | 223 |
| 2008-12-05 | 213 | 213 | 213 | 213 | 1,400 | 213 |
| 2008-12-04 | 203 | 204 | 203 | 203 | 1,000 | 203 |
| 2008-12-03 | 202 | 202 | 202 | 202 | 400 | 202 |
| 2008-11-27 | 201 | 201 | 201 | 201 | 200 | 201 |
| 2008-11-25 | 210 | 210 | 209 | 209 | 5,600 | 209 |
| 2008-11-21 | 200 | 205 | 200 | 200 | 2,400 | 200 |
| 2008-11-19 | 205 | 205 | 205 | 205 | 300 | 205 |
| 2008-11-17 | 210 | 210 | 210 | 210 | 14,100 | 210 |
| 2008-11-14 | 205 | 209 | 204 | 205 | 6,000 | 205 |
| 2008-11-13 | 202 | 202 | 196 | 200 | 2,300 | 200 |
| 2008-11-12 | 205 | 205 | 200 | 201 | 2,700 | 201 |
| 2008-11-11 | 201 | 210 | 201 | 210 | 2,100 | 210 |
| 2008-11-07 | 199 | 200 | 199 | 200 | 300 | 200 |
| 2008-11-06 | 199 | 199 | 192 | 199 | 2,800 | 199 |
| 2008-11-05 | 199 | 199 | 193 | 196 | 5,600 | 196 |
| 2008-11-04 | 197 | 205 | 193 | 194 | 5,900 | 194 |
| 2008-10-31 | 196 | 201 | 195 | 196 | 2,400 | 196 |
| 2008-10-30 | 205 | 206 | 192 | 193 | 2,400 | 193 |
| 2008-10-29 | 205 | 205 | 205 | 205 | 400 | 205 |
| 2008-10-24 | 216 | 216 | 205 | 206 | 5,400 | 206 |
| 2008-10-23 | 211 | 211 | 210 | 211 | 1,200 | 211 |
| 2008-10-22 | 208 | 210 | 208 | 210 | 900 | 210 |
| 2008-10-21 | 204 | 207 | 204 | 207 | 1,400 | 207 |
| 2008-10-20 | 203 | 203 | 203 | 203 | 900 | 203 |
| 2008-10-17 | 202 | 202 | 202 | 202 | 100 | 202 |
| 2008-10-16 | 215 | 216 | 193 | 193 | 1,400 | 193 |
| 2008-10-15 | 240 | 240 | 240 | 240 | 12,100 | 240 |
| 2008-10-14 | 205 | 235 | 205 | 235 | 1,000 | 235 |
| 2008-10-10 | 212 | 213 | 191 | 191 | 6,200 | 191 |
| 2008-10-09 | 245 | 245 | 216 | 217 | 2,800 | 217 |
| 2008-10-08 | 261 | 261 | 260 | 260 | 800 | 260 |
| 2008-10-07 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2008-10-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-10-03 | 267 | 270 | 267 | 270 | 500 | 270 |
| 2008-10-02 | 275 | 275 | 265 | 266 | 600 | 266 |
| 2008-09-25 | 275 | 275 | 275 | 275 | 3,600 | 275 |
| 2008-09-24 | 280 | 280 | 260 | 270 | 7,900 | 270 |
| 2008-09-22 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-09-19 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2008-09-18 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2008-09-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-09-16 | 290 | 290 | 290 | 290 | 10,100 | 290 |
| 2008-09-11 | 290 | 291 | 288 | 288 | 1,900 | 288 |
| 2008-09-10 | 287 | 287 | 287 | 287 | 200 | 287 |
| 2008-09-09 | 285 | 286 | 285 | 286 | 600 | 286 |
| 2008-09-05 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-09-04 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-08-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-08-25 | 317 | 317 | 317 | 317 | 3,200 | 317 |
| 2008-08-22 | 316 | 316 | 316 | 316 | 1,600 | 316 |
| 2008-08-21 | 319 | 319 | 315 | 315 | 400 | 315 |
| 2008-08-15 | 320 | 320 | 320 | 320 | 9,200 | 320 |
| 2008-08-14 | 322 | 322 | 320 | 322 | 2,400 | 322 |
| 2008-08-13 | 319 | 319 | 319 | 319 | 300 | 319 |
| 2008-08-12 | 318 | 318 | 318 | 318 | 4,400 | 318 |
| 2008-08-05 | 318 | 318 | 318 | 318 | 900 | 318 |
| 2008-08-01 | 321 | 321 | 318 | 318 | 1,600 | 318 |
| 2008-07-29 | 320 | 321 | 320 | 321 | 500 | 321 |
| 2008-07-25 | 325 | 325 | 321 | 321 | 15,900 | 321 |
| 2008-07-24 | 330 | 330 | 325 | 327 | 3,600 | 327 |
| 2008-07-23 | 324 | 329 | 324 | 329 | 1,600 | 329 |
| 2008-07-22 | 323 | 323 | 323 | 323 | 200 | 323 |
| 2008-07-18 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2008-07-16 | 321 | 321 | 321 | 321 | 200 | 321 |
| 2008-07-15 | 339 | 339 | 319 | 320 | 29,900 | 320 |
| 2008-07-14 | 335 | 340 | 335 | 339 | 6,100 | 339 |
| 2008-07-11 | 331 | 331 | 331 | 331 | 1,200 | 331 |
| 2008-07-10 | 341 | 341 | 330 | 330 | 12,100 | 330 |
| 2008-07-09 | 334 | 334 | 331 | 333 | 4,500 | 333 |
| 2008-07-08 | 336 | 336 | 331 | 332 | 2,500 | 332 |
| 2008-07-07 | 338 | 338 | 334 | 335 | 1,700 | 335 |
| 2008-07-04 | 335 | 336 | 335 | 336 | 1,800 | 336 |
| 2008-07-03 | 335 | 335 | 334 | 334 | 1,500 | 334 |
| 2008-07-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-06-30 | 332 | 332 | 332 | 332 | 100 | 332 |
| 2008-06-27 | 331 | 332 | 330 | 331 | 2,000 | 331 |
| 2008-06-25 | 340 | 340 | 340 | 340 | 3,100 | 340 |
| 2008-06-24 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2008-06-23 | 341 | 341 | 330 | 331 | 2,500 | 331 |
| 2008-06-18 | 340 | 340 | 340 | 340 | 400 | 340 |
| 2008-06-17 | 332 | 337 | 327 | 327 | 400 | 327 |
| 2008-06-16 | 347 | 347 | 331 | 331 | 9,000 | 331 |
| 2008-06-13 | 340 | 349 | 340 | 349 | 3,100 | 349 |
| 2008-06-12 | 336 | 339 | 336 | 339 | 1,100 | 339 |
| 2008-06-11 | 338 | 338 | 335 | 338 | 1,800 | 338 |
| 2008-06-10 | 337 | 337 | 337 | 337 | 200 | 337 |
| 2008-06-09 | 330 | 336 | 330 | 336 | 800 | 336 |
| 2008-06-05 | 334 | 334 | 334 | 334 | 800 | 334 |
| 2008-06-04 | 325 | 344 | 325 | 344 | 7,200 | 344 |
| 2008-06-03 | 335 | 335 | 335 | 335 | 200 | 335 |
| 2008-06-02 | 334 | 334 | 334 | 334 | 200 | 334 |
| 2008-05-28 | 333 | 333 | 333 | 333 | 200 | 333 |
| 2008-05-23 | 338 | 338 | 338 | 338 | 3,100 | 338 |
| 2008-05-22 | 334 | 340 | 334 | 334 | 1,400 | 334 |
| 2008-05-21 | 334 | 334 | 334 | 334 | 200 | 334 |
| 2008-05-20 | 333 | 334 | 333 | 334 | 1,500 | 334 |
| 2008-05-19 | 327 | 332 | 327 | 332 | 8,200 | 332 |
| 2008-05-16 | 352 | 352 | 352 | 352 | 100 | 352 |
| 2008-05-15 | 351 | 351 | 350 | 351 | 10,600 | 351 |
| 2008-05-14 | 351 | 353 | 350 | 350 | 2,900 | 350 |
| 2008-05-13 | 347 | 351 | 347 | 351 | 1,100 | 351 |
| 2008-05-12 | 344 | 344 | 344 | 344 | 500 | 344 |
| 2008-05-07 | 344 | 344 | 344 | 344 | 900 | 344 |
| 2008-05-02 | 330 | 330 | 330 | 330 | 700 | 330 |
| 2008-05-01 | 331 | 331 | 329 | 329 | 700 | 329 |
| 2008-04-30 | 328 | 328 | 328 | 328 | 900 | 328 |
| 2008-04-25 | 338 | 338 | 338 | 338 | 3,100 | 338 |
| 2008-04-24 | 332 | 333 | 332 | 333 | 400 | 333 |
| 2008-04-23 | 332 | 332 | 332 | 332 | 400 | 332 |
| 2008-04-22 | 347 | 347 | 328 | 335 | 2,700 | 335 |
| 2008-04-21 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2008-04-15 | 353 | 353 | 352 | 352 | 8,900 | 352 |
| 2008-04-14 | 350 | 350 | 347 | 350 | 3,100 | 350 |
| 2008-04-11 | 350 | 350 | 349 | 349 | 1,100 | 349 |
| 2008-04-07 | 362 | 362 | 362 | 362 | 800 | 362 |
| 2008-04-04 | 352 | 352 | 352 | 352 | 400 | 352 |
| 2008-04-03 | 355 | 355 | 351 | 351 | 2,000 | 351 |
| 2008-04-02 | 345 | 350 | 345 | 350 | 2,200 | 350 |
| 2008-03-25 | 361 | 362 | 360 | 360 | 3,100 | 360 |
| 2008-03-24 | 358 | 358 | 356 | 356 | 800 | 356 |
| 2008-03-21 | 357 | 357 | 357 | 357 | 100 | 357 |
| 2008-03-17 | 350 | 350 | 350 | 350 | 8,500 | 350 |
| 2008-03-14 | 352 | 358 | 345 | 345 | 4,500 | 345 |
| 2008-03-12 | 352 | 353 | 352 | 352 | 1,500 | 352 |
| 2008-03-11 | 350 | 355 | 350 | 350 | 2,100 | 350 |
| 2008-03-06 | 353 | 353 | 353 | 353 | 900 | 353 |
| 2008-03-05 | 359 | 359 | 359 | 359 | 3,200 | 359 |
| 2008-03-04 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2008-03-03 | 355 | 355 | 354 | 354 | 300 | 354 |
| 2008-02-29 | 368 | 368 | 353 | 353 | 200 | 353 |
| 2008-02-28 | 363 | 363 | 363 | 363 | 100 | 363 |
| 2008-02-27 | 354 | 360 | 354 | 354 | 600 | 354 |
| 2008-02-26 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2008-02-25 | 359 | 359 | 359 | 359 | 4,500 | 359 |
| 2008-02-22 | 354 | 354 | 354 | 354 | 500 | 354 |
| 2008-02-21 | 354 | 354 | 354 | 354 | 500 | 354 |
| 2008-02-20 | 353 | 353 | 353 | 353 | 700 | 353 |
| 2008-02-19 | 353 | 353 | 353 | 353 | 2,200 | 353 |
| 2008-02-18 | 347 | 353 | 347 | 353 | 200 | 353 |
| 2008-02-15 | 367 | 367 | 367 | 367 | 8,100 | 367 |
| 2008-02-14 | 360 | 367 | 359 | 367 | 4,100 | 367 |
| 2008-02-13 | 358 | 360 | 358 | 359 | 800 | 359 |
| 2008-02-12 | 343 | 350 | 343 | 350 | 200 | 350 |
| 2008-02-08 | 341 | 341 | 340 | 341 | 400 | 341 |
| 2008-02-07 | 340 | 341 | 340 | 341 | 400 | 341 |
| 2008-02-06 | 346 | 346 | 340 | 344 | 1,100 | 344 |
| 2008-02-05 | 361 | 361 | 361 | 361 | 900 | 361 |
| 2008-02-01 | 353 | 353 | 353 | 353 | 100 | 353 |
| 2008-01-31 | 354 | 354 | 352 | 352 | 400 | 352 |
| 2008-01-30 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2008-01-29 | 360 | 360 | 360 | 360 | 600 | 360 |
| 2008-01-28 | 363 | 363 | 360 | 360 | 1,300 | 360 |
| 2008-01-25 | 365 | 373 | 365 | 373 | 3,200 | 373 |
| 2008-01-24 | 373 | 373 | 355 | 361 | 4,700 | 361 |
| 2008-01-23 | 368 | 368 | 368 | 368 | 100 | 368 |
| 2008-01-22 | 371 | 371 | 371 | 371 | 1,600 | 371 |
| 2008-01-21 | 373 | 373 | 373 | 373 | 300 | 373 |
| 2008-01-18 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2008-01-17 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2008-01-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-01-15 | 397 | 397 | 397 | 397 | 7,600 | 397 |
| 2008-01-11 | 389 | 397 | 389 | 397 | 600 | 397 |
| 2008-01-10 | 386 | 390 | 386 | 387 | 600 | 387 |
| 2008-01-09 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2008-01-08 | 391 | 391 | 391 | 391 | 200 | 391 |
| 2008-01-07 | 380 | 382 | 380 | 382 | 2,900 | 382 |
| 2008-01-04 | 376 | 376 | 370 | 370 | 300 | 370 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
