5941 (株)中西製作所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284154204134134,800413
2012-12-274104204084108,000410
2012-12-2641041040641012,400410
2012-12-254094104054057,300405
2012-12-2142042040940919,500409
2012-12-2041642641442013,400420
2012-12-1940441240141231,800412
2012-12-1839240539240127,700401
2012-12-1738939637639043,600390
2012-12-1437338337338225,100382
2012-12-133673703673702,300370
2012-12-123603673603675,200367
2012-12-113603603603601,300360
2012-12-103583583573587,700358
2012-12-073553563533562,000356
2012-12-0635135534535513,000355
2012-12-053553553423494,700349
2012-12-043523553433506,100350
2012-12-03353353353353400353
2012-11-303563573563573,600357
2012-11-293523553523551,300355
2012-11-28356356355355800355
2012-11-273573573503551,600355
2012-11-263603603543542,000354
2012-11-2235536235235320,900353
2012-11-213483493413493,100349
2012-11-203563563483482,400348
2012-11-19352357352357600357
2012-11-163413453393444,700344
2012-11-1534034933934012,600340
2012-11-143243363243334,000333
2012-11-1333833832332912,600329
2012-11-1235535533033429,800334
2012-11-093583583543543,500354
2012-11-083553573553573,200357
2012-11-073553623533546,400354
2012-11-0634936734735028,300350
2012-11-053303343283283,000328
2012-11-02326327326327300327
2012-11-013263263233254,100325
2012-10-313263293233231,000323
2012-10-30327327326327600327
2012-10-29327327327327500327
2012-10-26329329326327800327
2012-10-253223233213235,400323
2012-10-243233233223221,700322
2012-10-233293373263262,600326
2012-10-223263263233251,600325
2012-10-1932733032032310,000323
2012-10-183223303223238,200323
2012-10-173233233213211,100321
2012-10-163233243203222,800322
2012-10-1533133532232210,100322
2012-10-12326337326337800337
2012-10-113263263233256,100325
2012-10-103353353303301,500330
2012-10-093353373333341,100334
2012-10-053313313293311,600331
2012-10-043283313273281,600328
2012-10-033363383253251,600325
2012-10-023363383143388,300338
2012-10-013403423403401,400340
2012-09-283413443383381,500338
2012-09-273403403403401,100340
2012-09-26340344340344200344
2012-09-253443443403406,200340
2012-09-243543593483482,500348
2012-09-213583593483529,300352
2012-09-19362365361361300361
2012-09-183663663643648,400364
2012-09-143713723603669,100366
2012-09-133713733603608,300360
2012-09-123693733693692,200369
2012-09-113853983703749,300374
2012-09-06387387387387200387
2012-09-053853853723724,400372
2012-09-04377377375375300375
2012-09-03367377367377300377
2012-08-313703773603772,500377
2012-08-30378378378378100378
2012-08-29382382382382500382
2012-08-283803823693825,700382
2012-08-273863863853852,000385
2012-08-243863863863862,400386
2012-08-233943953943943,800394
2012-08-223853943853941,100394
2012-08-213873873853852,600385
2012-08-203843953843951,900395
2012-08-173903903833831,300383
2012-08-153953953893896,700389
2012-08-143993993983991,300399
2012-08-1339039838639814,800398
2012-08-1040540640240212,700402
2012-08-0940840840240519,600405
2012-08-084034074024076,600407
2012-08-074004003954003,200400
2012-08-064014013954005,500400
2012-08-033903983903952,300395
2012-08-02390390390390100390
2012-08-01397397388388500388
2012-07-313953953953951,700395
2012-07-303903983903981,500398
2012-07-273873993863982,500398
2012-07-263904003904001,400400
2012-07-2539640038439917,000399
2012-07-2437540036038015,300380
2012-07-233853853713755,600375
2012-07-203923923863863,100386
2012-07-193933953923921,600392
2012-07-184004003873871,700387
2012-07-1740540840040023,100400
2012-07-133964003824007,100400
2012-07-123974003954008,100400
2012-07-11397397397397100397
2012-07-1040540538839510,100395
2012-07-094004003994007,000400
2012-07-064004003964003,800400
2012-07-0539840339840310,300403
2012-07-0438539838539412,400394
2012-07-033883883803832,600383
2012-07-0237138537038514,800385
2012-06-29371371370370600370
2012-06-283703723703712,400371
2012-06-27373373356370600370
2012-06-26368368368368100368
2012-06-2537037035736813,800368
2012-06-2237437736937011,100370
2012-06-213743783723781,700378
2012-06-203703763703764,200376
2012-06-193673703623655,300365
2012-06-1836736935636910,300369
2012-06-1537837836237010,200370
2012-06-1435737835237011,300370
2012-06-1335436334935510,500355
2012-06-123453493413492,600349
2012-06-113473603403488,200348
2012-06-08342345338345900345
2012-06-073363463363425,000342
2012-06-063343363343361,900336
2012-06-053393403343402,400340
2012-06-043413413343341,000334
2012-06-013343493333484,200348
2012-05-303433503403408,500340
2012-05-293303303273276,400327
2012-05-283353353323322,900332
2012-05-253403453403403,600340
2012-05-243343403303402,700340
2012-05-233353353293332,400333
2012-05-223353353333337,100333
2012-05-213343373303373,700337
2012-05-183333343253294,500329
2012-05-173213353203353,700335
2012-05-163243273233231,300323
2012-05-1532633331632219,600322
2012-05-1434135032632646,300326
2012-05-113203293203212,400321
2012-05-103183183183182,300318
2012-05-093213253203234,200323
2012-05-0833034032532514,500325
2012-05-073273273153204,000320
2012-05-02328328326328300328
2012-05-01329329327327300327
2012-04-263253313253306,000330
2012-04-253233293203204,300320
2012-04-243263263253251,000325
2012-04-233253253253253,300325
2012-04-203253293193293,200329
2012-04-193283303253306,900330
2012-04-1832133431833312,100333
2012-04-17326326321321300321
2012-04-163223223193197,800319
2012-04-133223263203253,200325
2012-04-123213233203201,200320
2012-04-113253253183184,800318
2012-04-10328328325325400325
2012-04-09322326322326800326
2012-04-06322322322322100322
2012-04-053273273193246,800324
2012-04-043293293263271,400327
2012-04-033283283253252,200325
2012-04-023213263213254,300325
2012-03-30315321315321400321
2012-03-29315315313313900313
2012-03-283163163113131,800313
2012-03-2732232331631817,300318
2012-03-26331331330330500330
2012-03-233313323303303,300330
2012-03-223353353223234,500323
2012-03-213293293243265,700326
2012-03-193233233203222,700322
2012-03-16329329321321900321
2012-03-1533033031232921,000329
2012-03-143283293253294,800329
2012-03-133193243193233,100323
2012-03-123193203193204,400320
2012-03-093163163133131,000313
2012-03-08317318317318400318
2012-03-07315315315315500315
2012-03-063163193163191,500319
2012-03-05319319319319900319
2012-03-023183203183201,800320
2012-03-013183183153181,300318
2012-02-29318318318318800318
2012-02-283143143133145,500314
2012-02-273143173143177,800317
2012-02-2431231731231417,100314
2012-02-233183183153173,600317
2012-02-223183183163161,900316
2012-02-21317317317317300317
2012-02-20317317317317100317
2012-02-17315315315315200315
2012-02-16316316316316100316
2012-02-153203203153178,400317
2012-02-143203203163172,900317
2012-02-133193193163182,200318
2012-02-10321321319319600319
2012-02-09320320320320200320
2012-02-083203203203201,000320
2012-02-073123183123131,300313
2012-02-06324324320320800320
2012-02-03323323323323300323
2012-02-02323323323323200323
2012-02-01322327321327800327
2012-01-31321321321321400321
2012-01-30320321320321600321
2012-01-27320320320320100320
2012-01-2631532031432011,800320
2012-01-253303303223283,900328
2012-01-24320330320330900330
2012-01-23319319319319100319
2012-01-20319319318318400318
2012-01-19314317314317200317
2012-01-18315315314314200314
2012-01-173243243123121,100312
2012-01-163253253253257,800325
2012-01-133153223143221,500322
2012-01-123213213103103,900310
2012-01-11314319314319400319
2012-01-10315315313313400313
2012-01-06315315312312900312
2012-01-053143153143151,700315
2012-01-04314314314314500314

分割・併合履歴 : [1997-03-26]1株→1.2株