5941 (株)中西製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 689 | 689 | 685 | 685 | 3,900 | 685 |
| 2015-12-29 | 666 | 685 | 666 | 685 | 2,400 | 685 |
| 2015-12-28 | 648 | 686 | 648 | 686 | 4,200 | 686 |
| 2015-12-25 | 661 | 662 | 648 | 655 | 86,800 | 655 |
| 2015-12-24 | 677 | 677 | 643 | 660 | 30,300 | 660 |
| 2015-12-22 | 680 | 680 | 680 | 680 | 3,800 | 680 |
| 2015-12-21 | 667 | 680 | 667 | 680 | 17,900 | 680 |
| 2015-12-18 | 680 | 681 | 675 | 677 | 5,100 | 677 |
| 2015-12-17 | 682 | 688 | 679 | 688 | 12,100 | 688 |
| 2015-12-16 | 671 | 681 | 671 | 678 | 6,900 | 678 |
| 2015-12-15 | 680 | 680 | 671 | 671 | 21,300 | 671 |
| 2015-12-14 | 705 | 705 | 690 | 693 | 29,600 | 693 |
| 2015-12-11 | 713 | 715 | 710 | 714 | 900 | 714 |
| 2015-12-10 | 710 | 710 | 701 | 710 | 5,900 | 710 |
| 2015-12-09 | 711 | 716 | 705 | 705 | 3,100 | 705 |
| 2015-12-08 | 730 | 730 | 714 | 717 | 6,900 | 717 |
| 2015-12-07 | 736 | 737 | 730 | 730 | 5,100 | 730 |
| 2015-12-04 | 741 | 745 | 734 | 742 | 3,200 | 742 |
| 2015-12-03 | 747 | 747 | 740 | 745 | 2,500 | 745 |
| 2015-12-02 | 743 | 750 | 731 | 746 | 7,800 | 746 |
| 2015-12-01 | 750 | 758 | 745 | 750 | 6,800 | 750 |
| 2015-11-30 | 742 | 748 | 732 | 748 | 17,900 | 748 |
| 2015-11-27 | 727 | 737 | 725 | 730 | 22,400 | 730 |
| 2015-11-26 | 705 | 738 | 705 | 721 | 33,100 | 721 |
| 2015-11-25 | 693 | 699 | 692 | 695 | 4,300 | 695 |
| 2015-11-24 | 690 | 690 | 688 | 690 | 5,000 | 690 |
| 2015-11-20 | 689 | 690 | 687 | 690 | 1,900 | 690 |
| 2015-11-19 | 684 | 688 | 682 | 685 | 2,500 | 685 |
| 2015-11-18 | 680 | 687 | 680 | 687 | 5,400 | 687 |
| 2015-11-17 | 666 | 685 | 666 | 684 | 4,300 | 684 |
| 2015-11-16 | 669 | 672 | 663 | 664 | 8,400 | 664 |
| 2015-11-13 | 645 | 666 | 645 | 656 | 8,200 | 656 |
| 2015-11-12 | 647 | 647 | 647 | 647 | 200 | 647 |
| 2015-11-11 | 650 | 652 | 647 | 647 | 5,600 | 647 |
| 2015-11-10 | 644 | 650 | 644 | 650 | 1,700 | 650 |
| 2015-11-09 | 648 | 651 | 647 | 647 | 5,700 | 647 |
| 2015-11-06 | 649 | 649 | 645 | 649 | 19,100 | 649 |
| 2015-11-05 | 660 | 660 | 649 | 649 | 1,600 | 649 |
| 2015-11-04 | 648 | 660 | 648 | 651 | 6,200 | 651 |
| 2015-11-02 | 650 | 650 | 648 | 648 | 400 | 648 |
| 2015-10-29 | 656 | 656 | 648 | 648 | 1,800 | 648 |
| 2015-10-28 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2015-10-27 | 650 | 655 | 650 | 655 | 400 | 655 |
| 2015-10-26 | 651 | 656 | 646 | 656 | 3,000 | 656 |
| 2015-10-23 | 653 | 656 | 649 | 649 | 3,100 | 649 |
| 2015-10-22 | 651 | 658 | 641 | 646 | 2,200 | 646 |
| 2015-10-21 | 642 | 655 | 641 | 641 | 3,800 | 641 |
| 2015-10-20 | 652 | 655 | 633 | 655 | 3,500 | 655 |
| 2015-10-19 | 663 | 663 | 658 | 658 | 1,000 | 658 |
| 2015-10-16 | 658 | 667 | 652 | 667 | 4,600 | 667 |
| 2015-10-15 | 668 | 669 | 655 | 663 | 13,800 | 663 |
| 2015-10-14 | 660 | 660 | 649 | 658 | 1,600 | 658 |
| 2015-10-13 | 655 | 660 | 655 | 660 | 1,500 | 660 |
| 2015-10-09 | 646 | 655 | 646 | 650 | 2,400 | 650 |
| 2015-10-08 | 639 | 648 | 639 | 646 | 6,200 | 646 |
| 2015-10-07 | 634 | 637 | 632 | 637 | 2,400 | 637 |
| 2015-10-06 | 637 | 645 | 632 | 632 | 3,000 | 632 |
| 2015-10-05 | 634 | 634 | 634 | 634 | 1,700 | 634 |
| 2015-10-02 | 626 | 636 | 626 | 636 | 1,100 | 636 |
| 2015-10-01 | 636 | 636 | 636 | 636 | 200 | 636 |
| 2015-09-30 | 627 | 637 | 620 | 637 | 4,200 | 637 |
| 2015-09-29 | 638 | 638 | 618 | 637 | 1,200 | 637 |
| 2015-09-28 | 639 | 639 | 628 | 638 | 1,200 | 638 |
| 2015-09-25 | 639 | 639 | 638 | 638 | 2,300 | 638 |
| 2015-09-24 | 639 | 639 | 625 | 629 | 6,300 | 629 |
| 2015-09-18 | 644 | 644 | 644 | 644 | 400 | 644 |
| 2015-09-17 | 638 | 646 | 629 | 646 | 2,800 | 646 |
| 2015-09-16 | 648 | 658 | 638 | 638 | 1,700 | 638 |
| 2015-09-15 | 658 | 658 | 647 | 648 | 5,600 | 648 |
| 2015-09-14 | 658 | 658 | 644 | 648 | 6,500 | 648 |
| 2015-09-11 | 647 | 650 | 644 | 650 | 2,900 | 650 |
| 2015-09-10 | 636 | 637 | 633 | 633 | 4,000 | 633 |
| 2015-09-09 | 637 | 650 | 637 | 639 | 7,800 | 639 |
| 2015-09-08 | 645 | 645 | 629 | 630 | 2,000 | 630 |
| 2015-09-07 | 650 | 650 | 645 | 645 | 1,100 | 645 |
| 2015-09-04 | 655 | 660 | 621 | 651 | 10,100 | 651 |
| 2015-09-03 | 651 | 651 | 650 | 650 | 200 | 650 |
| 2015-09-02 | 643 | 651 | 643 | 651 | 2,400 | 651 |
| 2015-09-01 | 651 | 660 | 643 | 643 | 9,600 | 643 |
| 2015-08-31 | 665 | 667 | 651 | 653 | 6,700 | 653 |
| 2015-08-28 | 652 | 665 | 652 | 662 | 3,000 | 662 |
| 2015-08-27 | 640 | 660 | 640 | 650 | 2,000 | 650 |
| 2015-08-26 | 647 | 659 | 630 | 659 | 4,800 | 659 |
| 2015-08-25 | 600 | 660 | 580 | 660 | 25,900 | 660 |
| 2015-08-24 | 686 | 691 | 661 | 665 | 16,900 | 665 |
| 2015-08-21 | 721 | 721 | 711 | 711 | 4,200 | 711 |
| 2015-08-20 | 736 | 736 | 721 | 721 | 3,100 | 721 |
| 2015-08-19 | 730 | 730 | 729 | 729 | 3,500 | 729 |
| 2015-08-18 | 740 | 740 | 731 | 731 | 3,700 | 731 |
| 2015-08-17 | 730 | 744 | 727 | 743 | 6,800 | 743 |
| 2015-08-14 | 731 | 734 | 731 | 734 | 1,700 | 734 |
| 2015-08-13 | 724 | 735 | 723 | 735 | 8,500 | 735 |
| 2015-08-12 | 727 | 737 | 727 | 729 | 3,700 | 729 |
| 2015-08-11 | 725 | 730 | 722 | 724 | 6,800 | 724 |
| 2015-08-10 | 735 | 739 | 726 | 726 | 6,300 | 726 |
| 2015-08-07 | 739 | 740 | 735 | 735 | 3,600 | 735 |
| 2015-08-06 | 747 | 750 | 739 | 739 | 10,400 | 739 |
| 2015-08-05 | 765 | 765 | 744 | 747 | 11,300 | 747 |
| 2015-08-04 | 775 | 775 | 764 | 764 | 3,000 | 764 |
| 2015-08-03 | 780 | 783 | 779 | 779 | 1,700 | 779 |
| 2015-07-31 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2015-07-30 | 797 | 797 | 775 | 775 | 7,800 | 775 |
| 2015-07-29 | 778 | 778 | 777 | 777 | 800 | 777 |
| 2015-07-28 | 780 | 780 | 776 | 776 | 2,100 | 776 |
| 2015-07-27 | 795 | 795 | 787 | 789 | 600 | 789 |
| 2015-07-24 | 799 | 799 | 799 | 799 | 5,500 | 799 |
| 2015-07-23 | 789 | 798 | 789 | 797 | 4,300 | 797 |
| 2015-07-22 | 785 | 790 | 785 | 789 | 400 | 789 |
| 2015-07-21 | 798 | 798 | 781 | 790 | 3,800 | 790 |
| 2015-07-17 | 800 | 800 | 786 | 798 | 3,200 | 798 |
| 2015-07-16 | 799 | 799 | 799 | 799 | 1,100 | 799 |
| 2015-07-15 | 800 | 800 | 789 | 798 | 11,900 | 798 |
| 2015-07-14 | 785 | 798 | 785 | 798 | 6,400 | 798 |
| 2015-07-13 | 780 | 785 | 780 | 781 | 6,200 | 781 |
| 2015-07-10 | 780 | 781 | 780 | 780 | 3,100 | 780 |
| 2015-07-09 | 768 | 769 | 732 | 765 | 24,500 | 765 |
| 2015-07-08 | 799 | 799 | 782 | 782 | 18,200 | 782 |
| 2015-07-07 | 798 | 798 | 798 | 798 | 600 | 798 |
| 2015-07-06 | 794 | 798 | 790 | 798 | 15,800 | 798 |
| 2015-07-03 | 793 | 800 | 793 | 800 | 3,200 | 800 |
| 2015-07-02 | 800 | 800 | 792 | 797 | 2,100 | 797 |
| 2015-07-01 | 796 | 800 | 793 | 800 | 1,500 | 800 |
| 2015-06-30 | 790 | 801 | 789 | 796 | 2,500 | 796 |
| 2015-06-29 | 796 | 797 | 792 | 794 | 3,800 | 794 |
| 2015-06-26 | 805 | 805 | 802 | 802 | 400 | 802 |
| 2015-06-25 | 809 | 809 | 803 | 805 | 4,900 | 805 |
| 2015-06-24 | 807 | 810 | 804 | 805 | 5,300 | 805 |
| 2015-06-23 | 808 | 810 | 803 | 803 | 2,800 | 803 |
| 2015-06-22 | 801 | 806 | 801 | 806 | 3,700 | 806 |
| 2015-06-19 | 800 | 805 | 800 | 805 | 2,800 | 805 |
| 2015-06-18 | 805 | 807 | 804 | 805 | 1,500 | 805 |
| 2015-06-17 | 810 | 810 | 809 | 809 | 1,000 | 809 |
| 2015-06-16 | 805 | 814 | 804 | 814 | 3,800 | 814 |
| 2015-06-15 | 811 | 811 | 805 | 805 | 16,200 | 805 |
| 2015-06-12 | 808 | 813 | 806 | 811 | 8,100 | 811 |
| 2015-06-11 | 804 | 806 | 803 | 806 | 2,900 | 806 |
| 2015-06-10 | 809 | 809 | 802 | 804 | 9,700 | 804 |
| 2015-06-09 | 808 | 811 | 808 | 808 | 7,000 | 808 |
| 2015-06-08 | 812 | 812 | 811 | 812 | 2,600 | 812 |
| 2015-06-05 | 811 | 813 | 811 | 812 | 21,200 | 812 |
| 2015-06-04 | 814 | 814 | 809 | 811 | 7,900 | 811 |
| 2015-06-03 | 817 | 817 | 813 | 813 | 2,500 | 813 |
| 2015-06-02 | 814 | 817 | 811 | 817 | 8,100 | 817 |
| 2015-06-01 | 813 | 815 | 811 | 813 | 6,000 | 813 |
| 2015-05-29 | 817 | 819 | 813 | 815 | 7,200 | 815 |
| 2015-05-28 | 824 | 824 | 815 | 815 | 4,500 | 815 |
| 2015-05-27 | 814 | 824 | 814 | 822 | 7,100 | 822 |
| 2015-05-26 | 816 | 821 | 815 | 816 | 14,700 | 816 |
| 2015-05-25 | 810 | 816 | 810 | 815 | 14,300 | 815 |
| 2015-05-22 | 814 | 816 | 808 | 808 | 10,200 | 808 |
| 2015-05-21 | 811 | 816 | 805 | 815 | 19,500 | 815 |
| 2015-05-20 | 800 | 809 | 800 | 808 | 24,400 | 808 |
| 2015-05-19 | 796 | 814 | 792 | 804 | 72,200 | 804 |
| 2015-05-18 | 841 | 842 | 811 | 811 | 217,100 | 811 |
| 2015-05-15 | 966 | 966 | 952 | 961 | 8,000 | 961 |
| 2015-05-14 | 966 | 974 | 959 | 965 | 4,000 | 965 |
| 2015-05-13 | 972 | 974 | 961 | 965 | 4,900 | 965 |
| 2015-05-12 | 959 | 973 | 959 | 973 | 7,200 | 973 |
| 2015-05-11 | 958 | 963 | 951 | 951 | 24,300 | 951 |
| 2015-05-08 | 964 | 968 | 956 | 956 | 7,900 | 956 |
| 2015-05-07 | 959 | 973 | 959 | 973 | 2,700 | 973 |
| 2015-05-01 | 966 | 966 | 959 | 959 | 800 | 959 |
| 2015-04-30 | 968 | 968 | 957 | 966 | 2,900 | 966 |
| 2015-04-28 | 970 | 970 | 958 | 958 | 2,000 | 958 |
| 2015-04-27 | 960 | 960 | 955 | 955 | 4,600 | 955 |
| 2015-04-24 | 960 | 965 | 960 | 965 | 6,300 | 965 |
| 2015-04-23 | 975 | 975 | 967 | 967 | 800 | 967 |
| 2015-04-22 | 966 | 974 | 965 | 974 | 1,200 | 974 |
| 2015-04-21 | 965 | 973 | 965 | 970 | 4,500 | 970 |
| 2015-04-20 | 965 | 970 | 961 | 961 | 5,700 | 961 |
| 2015-04-17 | 972 | 973 | 965 | 965 | 7,600 | 965 |
| 2015-04-16 | 982 | 988 | 965 | 968 | 10,800 | 968 |
| 2015-04-15 | 992 | 995 | 988 | 988 | 4,600 | 988 |
| 2015-04-14 | 995 | 995 | 980 | 980 | 4,900 | 980 |
| 2015-04-13 | 981 | 995 | 980 | 990 | 2,900 | 990 |
| 2015-04-10 | 986 | 986 | 980 | 986 | 1,000 | 986 |
| 2015-04-09 | 984 | 998 | 984 | 986 | 2,500 | 986 |
| 2015-04-08 | 986 | 1,000 | 973 | 984 | 14,100 | 984 |
| 2015-04-07 | 975 | 983 | 975 | 981 | 2,000 | 981 |
| 2015-04-06 | 970 | 973 | 968 | 968 | 12,700 | 968 |
| 2015-04-03 | 983 | 983 | 976 | 983 | 5,600 | 983 |
| 2015-04-02 | 973 | 984 | 973 | 982 | 300 | 982 |
| 2015-04-01 | 976 | 980 | 971 | 971 | 5,000 | 971 |
| 2015-03-31 | 976 | 985 | 975 | 975 | 9,500 | 975 |
| 2015-03-30 | 979 | 980 | 978 | 978 | 700 | 978 |
| 2015-03-27 | 985 | 985 | 972 | 972 | 11,600 | 972 |
| 2015-03-26 | 995 | 995 | 987 | 995 | 6,100 | 995 |
| 2015-03-25 | 997 | 999 | 991 | 995 | 2,400 | 995 |
| 2015-03-24 | 988 | 992 | 986 | 989 | 5,600 | 989 |
| 2015-03-23 | 982 | 1,000 | 982 | 986 | 3,800 | 986 |
| 2015-03-20 | 1,001 | 1,007 | 979 | 979 | 19,600 | 979 |
| 2015-03-19 | 1,010 | 1,010 | 992 | 1,000 | 6,100 | 1,000 |
| 2015-03-18 | 1,017 | 1,021 | 1,016 | 1,020 | 6,400 | 1,020 |
| 2015-03-17 | 1,025 | 1,030 | 970 | 1,020 | 20,300 | 1,020 |
| 2015-03-16 | 1,005 | 1,020 | 1,000 | 1,020 | 17,900 | 1,020 |
| 2015-03-13 | 999 | 1,010 | 989 | 1,008 | 8,000 | 1,008 |
| 2015-03-12 | 991 | 999 | 984 | 999 | 10,400 | 999 |
| 2015-03-11 | 970 | 993 | 968 | 982 | 12,500 | 982 |
| 2015-03-10 | 986 | 987 | 978 | 979 | 3,600 | 979 |
| 2015-03-09 | 985 | 985 | 979 | 985 | 2,300 | 985 |
| 2015-03-06 | 998 | 999 | 980 | 990 | 7,700 | 990 |
| 2015-03-05 | 995 | 996 | 993 | 996 | 5,800 | 996 |
| 2015-03-04 | 990 | 990 | 982 | 990 | 3,300 | 990 |
| 2015-03-03 | 990 | 994 | 987 | 990 | 2,100 | 990 |
| 2015-03-02 | 985 | 998 | 985 | 997 | 7,600 | 997 |
| 2015-02-27 | 981 | 994 | 979 | 983 | 11,000 | 983 |
| 2015-02-26 | 971 | 999 | 970 | 984 | 4,100 | 984 |
| 2015-02-25 | 970 | 984 | 958 | 979 | 14,500 | 979 |
| 2015-02-24 | 981 | 985 | 977 | 985 | 7,200 | 985 |
| 2015-02-23 | 992 | 992 | 978 | 985 | 4,500 | 985 |
| 2015-02-20 | 981 | 992 | 981 | 992 | 5,200 | 992 |
| 2015-02-19 | 981 | 991 | 981 | 987 | 5,600 | 987 |
| 2015-02-18 | 1,000 | 1,009 | 978 | 979 | 13,400 | 979 |
| 2015-02-17 | 980 | 996 | 980 | 990 | 4,900 | 990 |
| 2015-02-16 | 996 | 996 | 978 | 980 | 29,200 | 980 |
| 2015-02-13 | 950 | 956 | 950 | 954 | 6,700 | 954 |
| 2015-02-12 | 948 | 953 | 947 | 953 | 7,700 | 953 |
| 2015-02-10 | 944 | 944 | 938 | 943 | 2,800 | 943 |
| 2015-02-09 | 931 | 943 | 931 | 940 | 3,100 | 940 |
| 2015-02-06 | 929 | 937 | 926 | 931 | 5,500 | 931 |
| 2015-02-05 | 925 | 934 | 922 | 929 | 3,000 | 929 |
| 2015-02-04 | 923 | 926 | 922 | 925 | 3,200 | 925 |
| 2015-02-03 | 930 | 931 | 922 | 923 | 15,100 | 923 |
| 2015-02-02 | 943 | 943 | 928 | 928 | 11,200 | 928 |
| 2015-01-30 | 939 | 939 | 926 | 928 | 7,900 | 928 |
| 2015-01-29 | 936 | 946 | 935 | 940 | 3,200 | 940 |
| 2015-01-28 | 935 | 941 | 926 | 941 | 5,300 | 941 |
| 2015-01-27 | 940 | 941 | 935 | 936 | 7,700 | 936 |
| 2015-01-26 | 935 | 945 | 935 | 938 | 3,700 | 938 |
| 2015-01-23 | 950 | 950 | 943 | 944 | 4,200 | 944 |
| 2015-01-22 | 939 | 940 | 935 | 940 | 3,800 | 940 |
| 2015-01-21 | 949 | 949 | 944 | 944 | 3,400 | 944 |
| 2015-01-20 | 940 | 951 | 934 | 949 | 6,000 | 949 |
| 2015-01-19 | 922 | 930 | 919 | 930 | 29,200 | 930 |
| 2015-01-16 | 930 | 935 | 919 | 924 | 11,000 | 924 |
| 2015-01-15 | 939 | 943 | 935 | 935 | 14,900 | 935 |
| 2015-01-14 | 942 | 945 | 936 | 940 | 3,000 | 940 |
| 2015-01-13 | 946 | 947 | 935 | 942 | 4,600 | 942 |
| 2015-01-09 | 965 | 965 | 947 | 947 | 12,200 | 947 |
| 2015-01-08 | 958 | 958 | 947 | 955 | 7,500 | 955 |
| 2015-01-07 | 934 | 945 | 931 | 943 | 10,600 | 943 |
| 2015-01-06 | 949 | 949 | 938 | 938 | 17,000 | 938 |
| 2015-01-05 | 965 | 965 | 954 | 954 | 11,900 | 954 |
分割・併合履歴 ： [1997-03-26]1株→1.2株