5941 (株)中西製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 248 | 248 | 247 | 248 | 700 | 248 |
| 2009-12-29 | 248 | 249 | 243 | 249 | 1,800 | 249 |
| 2009-12-28 | 249 | 249 | 249 | 249 | 400 | 249 |
| 2009-12-25 | 250 | 250 | 246 | 246 | 4,600 | 246 |
| 2009-12-24 | 239 | 246 | 239 | 246 | 4,700 | 246 |
| 2009-12-22 | 238 | 238 | 232 | 238 | 2,300 | 238 |
| 2009-12-21 | 237 | 238 | 236 | 236 | 1,000 | 236 |
| 2009-12-18 | 237 | 237 | 237 | 237 | 2,400 | 237 |
| 2009-12-17 | 232 | 237 | 232 | 237 | 2,400 | 237 |
| 2009-12-16 | 231 | 231 | 231 | 231 | 600 | 231 |
| 2009-12-15 | 232 | 234 | 230 | 234 | 22,200 | 234 |
| 2009-12-14 | 232 | 233 | 227 | 231 | 11,900 | 231 |
| 2009-12-11 | 231 | 232 | 227 | 227 | 8,600 | 227 |
| 2009-12-10 | 237 | 237 | 231 | 231 | 21,200 | 231 |
| 2009-12-09 | 232 | 233 | 231 | 233 | 6,300 | 233 |
| 2009-12-08 | 233 | 233 | 231 | 233 | 5,300 | 233 |
| 2009-12-07 | 232 | 233 | 232 | 233 | 2,300 | 233 |
| 2009-12-04 | 231 | 231 | 231 | 231 | 800 | 231 |
| 2009-12-03 | 228 | 231 | 228 | 231 | 2,200 | 231 |
| 2009-12-02 | 229 | 229 | 227 | 227 | 200 | 227 |
| 2009-12-01 | 227 | 227 | 222 | 227 | 5,700 | 227 |
| 2009-11-30 | 221 | 222 | 221 | 222 | 12,200 | 222 |
| 2009-11-27 | 228 | 228 | 222 | 222 | 10,100 | 222 |
| 2009-11-26 | 230 | 232 | 229 | 229 | 700 | 229 |
| 2009-11-25 | 232 | 232 | 232 | 232 | 3,900 | 232 |
| 2009-11-24 | 227 | 228 | 227 | 228 | 1,000 | 228 |
| 2009-11-20 | 221 | 226 | 220 | 226 | 3,100 | 226 |
| 2009-11-19 | 222 | 222 | 222 | 222 | 600 | 222 |
| 2009-11-18 | 229 | 229 | 223 | 225 | 4,500 | 225 |
| 2009-11-17 | 229 | 229 | 229 | 229 | 700 | 229 |
| 2009-11-16 | 228 | 228 | 225 | 225 | 13,500 | 225 |
| 2009-11-13 | 234 | 235 | 231 | 232 | 8,200 | 232 |
| 2009-11-12 | 232 | 232 | 230 | 230 | 3,400 | 230 |
| 2009-11-11 | 230 | 231 | 230 | 231 | 1,900 | 231 |
| 2009-11-10 | 228 | 232 | 228 | 231 | 2,500 | 231 |
| 2009-11-09 | 236 | 238 | 227 | 227 | 14,800 | 227 |
| 2009-11-06 | 230 | 230 | 228 | 230 | 3,600 | 230 |
| 2009-11-05 | 230 | 230 | 228 | 229 | 3,500 | 229 |
| 2009-11-04 | 235 | 235 | 232 | 232 | 8,700 | 232 |
| 2009-11-02 | 238 | 238 | 234 | 234 | 7,900 | 234 |
| 2009-10-30 | 241 | 241 | 238 | 238 | 1,500 | 238 |
| 2009-10-29 | 243 | 243 | 243 | 243 | 200 | 243 |
| 2009-10-26 | 247 | 247 | 242 | 242 | 200 | 242 |
| 2009-10-23 | 247 | 247 | 246 | 247 | 4,100 | 247 |
| 2009-10-22 | 246 | 246 | 244 | 245 | 1,200 | 245 |
| 2009-10-21 | 242 | 245 | 242 | 245 | 1,900 | 245 |
| 2009-10-20 | 242 | 242 | 241 | 241 | 200 | 241 |
| 2009-10-19 | 241 | 241 | 241 | 241 | 200 | 241 |
| 2009-10-16 | 240 | 240 | 240 | 240 | 300 | 240 |
| 2009-10-15 | 249 | 249 | 240 | 240 | 11,700 | 240 |
| 2009-10-14 | 236 | 240 | 236 | 240 | 6,000 | 240 |
| 2009-10-13 | 232 | 235 | 232 | 235 | 1,200 | 235 |
| 2009-10-09 | 231 | 231 | 228 | 230 | 3,100 | 230 |
| 2009-10-08 | 227 | 229 | 227 | 229 | 600 | 229 |
| 2009-10-07 | 227 | 227 | 227 | 227 | 100 | 227 |
| 2009-10-06 | 227 | 227 | 224 | 224 | 1,300 | 224 |
| 2009-10-05 | 226 | 228 | 225 | 226 | 3,400 | 226 |
| 2009-10-02 | 228 | 229 | 224 | 227 | 5,300 | 227 |
| 2009-10-01 | 229 | 229 | 228 | 229 | 800 | 229 |
| 2009-09-30 | 229 | 230 | 228 | 230 | 600 | 230 |
| 2009-09-29 | 231 | 231 | 229 | 230 | 400 | 230 |
| 2009-09-28 | 229 | 231 | 226 | 231 | 2,200 | 231 |
| 2009-09-25 | 229 | 235 | 229 | 234 | 5,600 | 234 |
| 2009-09-24 | 224 | 235 | 224 | 235 | 26,400 | 235 |
| 2009-09-18 | 249 | 249 | 244 | 244 | 1,100 | 244 |
| 2009-09-17 | 248 | 248 | 248 | 248 | 100 | 248 |
| 2009-09-16 | 249 | 249 | 241 | 241 | 3,100 | 241 |
| 2009-09-15 | 250 | 250 | 243 | 244 | 12,800 | 244 |
| 2009-09-14 | 247 | 248 | 244 | 248 | 6,000 | 248 |
| 2009-09-11 | 244 | 246 | 243 | 246 | 2,900 | 246 |
| 2009-09-10 | 245 | 245 | 243 | 243 | 1,100 | 243 |
| 2009-09-09 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2009-09-08 | 237 | 250 | 237 | 250 | 3,200 | 250 |
| 2009-09-07 | 241 | 241 | 240 | 240 | 1,900 | 240 |
| 2009-09-04 | 242 | 242 | 239 | 239 | 900 | 239 |
| 2009-09-03 | 240 | 241 | 240 | 241 | 900 | 241 |
| 2009-09-02 | 241 | 241 | 240 | 240 | 1,000 | 240 |
| 2009-09-01 | 240 | 241 | 239 | 241 | 9,600 | 241 |
| 2009-08-31 | 241 | 241 | 240 | 240 | 2,600 | 240 |
| 2009-08-28 | 241 | 241 | 241 | 241 | 700 | 241 |
| 2009-08-27 | 243 | 243 | 239 | 240 | 11,100 | 240 |
| 2009-08-26 | 248 | 248 | 240 | 240 | 2,300 | 240 |
| 2009-08-25 | 248 | 249 | 247 | 247 | 6,800 | 247 |
| 2009-08-24 | 243 | 243 | 243 | 243 | 500 | 243 |
| 2009-08-21 | 243 | 243 | 240 | 240 | 3,700 | 240 |
| 2009-08-20 | 242 | 242 | 240 | 240 | 500 | 240 |
| 2009-08-19 | 240 | 241 | 238 | 239 | 6,200 | 239 |
| 2009-08-18 | 240 | 241 | 238 | 241 | 5,500 | 241 |
| 2009-08-17 | 251 | 251 | 245 | 245 | 11,300 | 245 |
| 2009-08-14 | 253 | 254 | 252 | 252 | 3,100 | 252 |
| 2009-08-13 | 251 | 252 | 250 | 252 | 3,100 | 252 |
| 2009-08-12 | 252 | 258 | 242 | 255 | 5,000 | 255 |
| 2009-08-11 | 249 | 260 | 249 | 259 | 8,600 | 259 |
| 2009-08-10 | 248 | 249 | 247 | 247 | 1,100 | 247 |
| 2009-08-07 | 244 | 245 | 243 | 245 | 4,200 | 245 |
| 2009-08-06 | 244 | 244 | 242 | 243 | 2,500 | 243 |
| 2009-08-05 | 245 | 245 | 243 | 243 | 2,500 | 243 |
| 2009-08-04 | 245 | 245 | 243 | 244 | 2,700 | 244 |
| 2009-08-03 | 242 | 242 | 241 | 242 | 12,900 | 242 |
| 2009-07-31 | 241 | 241 | 240 | 240 | 4,900 | 240 |
| 2009-07-30 | 242 | 242 | 241 | 241 | 1,200 | 241 |
| 2009-07-29 | 242 | 242 | 241 | 242 | 1,600 | 242 |
| 2009-07-28 | 240 | 242 | 240 | 242 | 900 | 242 |
| 2009-07-27 | 246 | 248 | 246 | 248 | 600 | 248 |
| 2009-07-24 | 246 | 247 | 243 | 245 | 24,400 | 245 |
| 2009-07-23 | 245 | 245 | 244 | 245 | 1,400 | 245 |
| 2009-07-22 | 243 | 245 | 243 | 245 | 3,000 | 245 |
| 2009-07-21 | 241 | 242 | 241 | 242 | 2,300 | 242 |
| 2009-07-17 | 245 | 245 | 240 | 241 | 2,900 | 241 |
| 2009-07-16 | 246 | 247 | 245 | 245 | 1,300 | 245 |
| 2009-07-15 | 249 | 249 | 245 | 245 | 30,900 | 245 |
| 2009-07-14 | 238 | 244 | 238 | 244 | 6,200 | 244 |
| 2009-07-13 | 247 | 248 | 230 | 234 | 16,000 | 234 |
| 2009-07-10 | 251 | 251 | 248 | 248 | 12,900 | 248 |
| 2009-07-09 | 247 | 250 | 246 | 250 | 6,400 | 250 |
| 2009-07-08 | 250 | 251 | 246 | 249 | 12,000 | 249 |
| 2009-07-07 | 256 | 256 | 254 | 256 | 8,800 | 256 |
| 2009-07-06 | 253 | 258 | 251 | 254 | 19,600 | 254 |
| 2009-07-03 | 250 | 252 | 248 | 252 | 13,700 | 252 |
| 2009-07-02 | 250 | 252 | 248 | 252 | 28,000 | 252 |
| 2009-07-01 | 245 | 248 | 242 | 247 | 5,800 | 247 |
| 2009-06-30 | 242 | 245 | 240 | 244 | 12,400 | 244 |
| 2009-06-29 | 245 | 245 | 239 | 239 | 9,300 | 239 |
| 2009-06-26 | 239 | 246 | 239 | 244 | 11,500 | 244 |
| 2009-06-25 | 238 | 239 | 233 | 238 | 17,600 | 238 |
| 2009-06-24 | 239 | 241 | 235 | 237 | 10,400 | 237 |
| 2009-06-23 | 244 | 244 | 236 | 237 | 7,600 | 237 |
| 2009-06-22 | 241 | 244 | 237 | 241 | 13,200 | 241 |
| 2009-06-19 | 243 | 243 | 237 | 237 | 4,500 | 237 |
| 2009-06-18 | 243 | 244 | 239 | 244 | 6,300 | 244 |
| 2009-06-17 | 237 | 246 | 237 | 246 | 6,300 | 246 |
| 2009-06-16 | 244 | 247 | 237 | 244 | 35,800 | 244 |
| 2009-06-15 | 264 | 264 | 258 | 259 | 11,600 | 259 |
| 2009-06-12 | 262 | 266 | 256 | 264 | 9,900 | 264 |
| 2009-06-11 | 258 | 266 | 258 | 259 | 5,900 | 259 |
| 2009-06-10 | 250 | 270 | 246 | 263 | 27,600 | 263 |
| 2009-06-09 | 236 | 250 | 235 | 250 | 8,900 | 250 |
| 2009-06-08 | 235 | 238 | 234 | 237 | 15,600 | 237 |
| 2009-06-05 | 238 | 238 | 234 | 234 | 5,400 | 234 |
| 2009-06-04 | 234 | 238 | 232 | 238 | 9,500 | 238 |
| 2009-06-03 | 239 | 239 | 231 | 233 | 21,900 | 233 |
| 2009-06-02 | 243 | 250 | 238 | 238 | 24,300 | 238 |
| 2009-06-01 | 228 | 238 | 226 | 237 | 38,900 | 237 |
| 2009-05-29 | 228 | 229 | 226 | 226 | 11,100 | 226 |
| 2009-05-28 | 224 | 228 | 223 | 227 | 22,800 | 227 |
| 2009-05-27 | 230 | 230 | 223 | 226 | 12,900 | 226 |
| 2009-05-26 | 236 | 236 | 227 | 230 | 20,600 | 230 |
| 2009-05-25 | 232 | 232 | 227 | 231 | 14,500 | 231 |
| 2009-05-22 | 226 | 227 | 221 | 227 | 19,800 | 227 |
| 2009-05-21 | 225 | 227 | 222 | 222 | 30,200 | 222 |
| 2009-05-20 | 220 | 222 | 219 | 221 | 36,000 | 221 |
| 2009-05-19 | 218 | 220 | 216 | 217 | 21,200 | 217 |
| 2009-05-18 | 215 | 220 | 211 | 215 | 62,700 | 215 |
| 2009-05-15 | 206 | 214 | 206 | 210 | 20,900 | 210 |
| 2009-05-14 | 209 | 209 | 205 | 206 | 26,600 | 206 |
| 2009-05-13 | 205 | 208 | 204 | 208 | 34,400 | 208 |
| 2009-05-12 | 204 | 204 | 201 | 204 | 6,800 | 204 |
| 2009-05-11 | 203 | 203 | 202 | 203 | 36,600 | 203 |
| 2009-05-08 | 206 | 206 | 202 | 203 | 8,900 | 203 |
| 2009-05-07 | 205 | 206 | 200 | 201 | 51,600 | 201 |
| 2009-05-01 | 201 | 202 | 201 | 201 | 1,200 | 201 |
| 2009-04-30 | 200 | 200 | 198 | 200 | 1,700 | 200 |
| 2009-04-28 | 203 | 203 | 202 | 202 | 800 | 202 |
| 2009-04-27 | 200 | 200 | 200 | 200 | 1,200 | 200 |
| 2009-04-24 | 204 | 204 | 200 | 200 | 8,400 | 200 |
| 2009-04-23 | 200 | 201 | 200 | 201 | 500 | 201 |
| 2009-04-22 | 207 | 208 | 203 | 203 | 4,300 | 203 |
| 2009-04-21 | 210 | 210 | 209 | 209 | 400 | 209 |
| 2009-04-20 | 210 | 210 | 209 | 209 | 2,200 | 209 |
| 2009-04-17 | 208 | 214 | 208 | 213 | 1,900 | 213 |
| 2009-04-16 | 210 | 213 | 207 | 207 | 5,700 | 207 |
| 2009-04-15 | 214 | 214 | 214 | 214 | 13,600 | 214 |
| 2009-04-14 | 215 | 217 | 215 | 217 | 2,000 | 217 |
| 2009-04-13 | 215 | 215 | 210 | 212 | 10,400 | 212 |
| 2009-04-10 | 211 | 215 | 211 | 215 | 600 | 215 |
| 2009-04-09 | 213 | 213 | 210 | 210 | 4,400 | 210 |
| 2009-04-08 | 213 | 217 | 213 | 213 | 500 | 213 |
| 2009-04-07 | 220 | 220 | 212 | 212 | 2,100 | 212 |
| 2009-04-06 | 223 | 223 | 222 | 222 | 1,600 | 222 |
| 2009-04-03 | 222 | 222 | 222 | 222 | 500 | 222 |
| 2009-04-02 | 218 | 229 | 218 | 220 | 900 | 220 |
| 2009-04-01 | 217 | 217 | 217 | 217 | 300 | 217 |
| 2009-03-31 | 217 | 217 | 216 | 216 | 600 | 216 |
| 2009-03-30 | 215 | 216 | 215 | 216 | 300 | 216 |
| 2009-03-26 | 220 | 221 | 220 | 221 | 300 | 221 |
| 2009-03-25 | 234 | 234 | 234 | 234 | 6,500 | 234 |
| 2009-03-24 | 234 | 234 | 233 | 234 | 7,000 | 234 |
| 2009-03-23 | 233 | 233 | 233 | 233 | 300 | 233 |
| 2009-03-17 | 233 | 233 | 233 | 233 | 100 | 233 |
| 2009-03-16 | 234 | 234 | 234 | 234 | 12,300 | 234 |
| 2009-03-13 | 234 | 234 | 234 | 234 | 3,500 | 234 |
| 2009-03-12 | 231 | 234 | 231 | 234 | 2,800 | 234 |
| 2009-03-11 | 234 | 234 | 230 | 230 | 4,400 | 230 |
| 2009-03-09 | 230 | 234 | 230 | 234 | 1,200 | 234 |
| 2009-03-05 | 234 | 234 | 234 | 234 | 1,600 | 234 |
| 2009-03-04 | 234 | 234 | 234 | 234 | 300 | 234 |
| 2009-02-25 | 239 | 239 | 239 | 239 | 4,100 | 239 |
| 2009-02-24 | 234 | 234 | 234 | 234 | 700 | 234 |
| 2009-02-23 | 232 | 232 | 232 | 232 | 400 | 232 |
| 2009-02-20 | 230 | 231 | 230 | 231 | 500 | 231 |
| 2009-02-16 | 240 | 240 | 240 | 240 | 12,300 | 240 |
| 2009-02-13 | 230 | 235 | 230 | 235 | 2,500 | 235 |
| 2009-02-12 | 229 | 229 | 229 | 229 | 800 | 229 |
| 2009-02-10 | 228 | 228 | 228 | 228 | 800 | 228 |
| 2009-02-09 | 229 | 229 | 227 | 227 | 1,600 | 227 |
| 2009-02-06 | 227 | 228 | 227 | 228 | 2,100 | 228 |
| 2009-02-05 | 237 | 237 | 237 | 237 | 1,100 | 237 |
| 2009-02-04 | 228 | 228 | 228 | 228 | 100 | 228 |
| 2009-02-03 | 227 | 227 | 227 | 227 | 300 | 227 |
| 2009-02-02 | 226 | 226 | 226 | 226 | 200 | 226 |
| 2009-01-30 | 224 | 224 | 224 | 224 | 100 | 224 |
| 2009-01-29 | 222 | 223 | 222 | 223 | 600 | 223 |
| 2009-01-28 | 240 | 240 | 240 | 240 | 700 | 240 |
| 2009-01-27 | 216 | 216 | 216 | 216 | 200 | 216 |
| 2009-01-26 | 214 | 215 | 214 | 215 | 800 | 215 |
| 2009-01-23 | 240 | 240 | 239 | 239 | 4,200 | 239 |
| 2009-01-22 | 240 | 241 | 240 | 240 | 2,700 | 240 |
| 2009-01-20 | 239 | 239 | 239 | 239 | 100 | 239 |
| 2009-01-15 | 240 | 240 | 240 | 240 | 12,200 | 240 |
| 2009-01-14 | 243 | 243 | 240 | 240 | 6,300 | 240 |
| 2009-01-13 | 240 | 240 | 240 | 240 | 3,100 | 240 |
| 2009-01-09 | 239 | 239 | 239 | 239 | 100 | 239 |
| 2009-01-08 | 240 | 241 | 240 | 241 | 1,700 | 241 |
| 2009-01-06 | 240 | 241 | 240 | 241 | 800 | 241 |
| 2009-01-05 | 240 | 240 | 240 | 240 | 1,100 | 240 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
