5941 (株)中西製作所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,0291,0299509993,700999
2018-12-278871,0228871,0003,0001,000
2018-12-268688878608724,800872
2018-12-2590492886486719,300867
2018-12-219199309069197,800919
2018-12-2093595393093226,600932
2018-12-1994595393593512,300935
2018-12-1896496493593920,000939
2018-12-171,0241,02497997912,600979
2018-12-141,0241,0341,0151,0265,9001,026
2018-12-131,0211,0321,0211,0273,8001,027
2018-12-129971,0119971,0069,5001,006
2018-12-111,0261,0269739878,000987
2018-12-101,0861,0861,0131,0134,5001,013
2018-12-071,0311,0901,0311,0564,5001,056
2018-12-061,0601,0611,0331,0406,1001,040
2018-12-051,0851,0851,0441,0509,3001,050
2018-12-041,1021,1021,0811,0851,8001,085
2018-12-031,0991,1091,0991,1031,5001,103
2018-11-301,1051,1151,0921,0992,5001,099
2018-11-291,1021,1111,0961,1024,7001,102
2018-11-281,1121,1231,1011,1011,4001,101
2018-11-271,1241,1331,1241,1308001,130
2018-11-261,1301,1311,1251,1255001,125
2018-11-221,1251,1301,1231,1301,6001,130
2018-11-211,1131,1311,1111,1313,6001,131
2018-11-201,1331,1331,1231,1233001,123
2018-11-191,0991,1121,0931,1126,3001,112
2018-11-161,1081,1391,0501,09914,3001,099
2018-11-151,1991,1991,1201,12512,2001,125
2018-11-141,2161,2221,1651,17312,3001,173
2018-11-131,2091,2271,1931,2165,8001,216
2018-11-121,2571,2571,2301,2353,6001,235
2018-11-091,2551,2701,2551,2565001,256
2018-11-081,2881,2881,2801,2854,8001,285
2018-11-071,2941,2941,2761,2873,1001,287
2018-11-061,2661,2951,2651,28010,5001,280
2018-11-051,2391,2731,2381,2733,0001,273
2018-11-021,2321,2381,2141,2322,8001,232
2018-11-01---1,208-1,208
2018-10-311,2051,2081,2051,2081,2001,208
2018-10-301,1771,1901,1341,18127,6001,181
2018-10-291,1901,1951,1661,1832,9001,183
2018-10-261,2331,2341,1841,1895,0001,189
2018-10-251,2821,2821,2311,2316,9001,231
2018-10-241,2811,2991,2701,28210,6001,282
2018-10-231,2811,2851,2701,2816,3001,281
2018-10-221,2801,2921,2771,2817,9001,281
2018-10-191,2801,2801,2791,2799001,279
2018-10-181,2851,2851,2751,2782,6001,278
2018-10-171,2811,2881,2811,2863,3001,286
2018-10-161,2801,2951,2791,2826,3001,282
2018-10-151,2991,2991,2811,2812,9001,281
2018-10-121,2881,3091,2391,28020,5001,280
2018-10-111,2981,3041,2671,3006,5001,300
2018-10-101,3201,3271,3161,3212,5001,321
2018-10-091,3291,3291,3001,3255,9001,325
2018-10-051,3411,3411,3231,3294,1001,329
2018-10-041,3161,3421,3151,34211,9001,342
2018-10-031,3201,3461,3161,31817,3001,318
2018-10-021,3231,3251,3151,3243,6001,324
2018-10-011,3101,3401,3101,3223,6001,322
2018-09-281,3091,3261,3081,3104,4001,310
2018-09-271,3271,3391,3051,3058,1001,305
2018-09-261,3001,3411,3001,32718,3001,327
2018-09-251,3081,3081,3001,3041,3001,304
2018-09-211,3011,3201,2881,3179,0001,317
2018-09-201,3021,3021,2981,3011,1001,301
2018-09-191,3201,3201,2941,3145,0001,314
2018-09-181,3181,3181,3141,3162,5001,316
2018-09-141,3151,3181,3131,3181,7001,318
2018-09-131,3001,3191,2981,3044,7001,304
2018-09-121,3021,3251,3021,3063,0001,306
2018-09-111,3031,3381,2611,32716,1001,327
2018-09-101,3141,3141,3031,3141,1001,314
2018-09-071,3071,3201,3061,3143,5001,314
2018-09-061,3141,3171,2911,3075,7001,307
2018-09-051,3271,3271,3061,3133,5001,313
2018-09-041,3521,3521,3301,3444,1001,344
2018-09-031,3511,3521,3221,34112,0001,341
2018-08-311,3331,3651,3331,3525,3001,352
2018-08-301,3181,3741,3181,37226,9001,372
2018-08-291,3401,3551,3271,3279,6001,327
2018-08-281,3591,3701,3401,3405,3001,340
2018-08-271,3001,3771,2961,37215,8001,372
2018-08-241,3241,3241,3011,3013,2001,301
2018-08-231,2881,3191,2801,3199,2001,319
2018-08-221,2851,2911,2511,28014,9001,280
2018-08-211,2811,3071,2801,2857,2001,285
2018-08-201,3371,3421,3251,3267,6001,326
2018-08-171,3201,3431,3201,34314,4001,343
2018-08-161,3341,3361,3241,3317,7001,331
2018-08-151,3171,3421,3121,33621,6001,336
2018-08-141,2871,3081,2781,30018,6001,300
2018-08-131,2481,2711,2241,25761,0001,257
2018-08-101,2571,2941,2491,28438,1001,284
2018-08-091,2501,2641,2331,25040,3001,250
2018-08-081,2541,2741,2341,25329,0001,253
2018-08-071,2421,2601,2391,2549,9001,254
2018-08-061,2521,2581,2411,24132,4001,241
2018-08-031,2631,2681,2571,2637,0001,263
2018-08-021,2621,2741,2501,26320,7001,263
2018-08-011,2571,2781,2431,26416,3001,264
2018-07-311,2501,2611,2461,25512,1001,255
2018-07-301,2521,2641,2431,25026,3001,250
2018-07-271,2441,2611,2411,25124,0001,251
2018-07-261,2551,2611,2421,25132,3001,251
2018-07-251,2511,2561,2181,25470,0001,254
2018-07-241,2191,2391,2121,22217,0001,222
2018-07-231,2221,2641,2171,21833,6001,218
2018-07-201,2671,2671,2261,2264,7001,226
2018-07-191,2501,2591,2421,2437,3001,243
2018-07-181,2681,2711,2501,2505,2001,250
2018-07-171,2711,3001,2621,26531,9001,265
2018-07-131,2121,2481,2061,24113,3001,241
2018-07-121,2011,2101,1971,2066,0001,206
2018-07-111,1941,2201,1911,1926,8001,192
2018-07-101,2241,2241,1811,19313,2001,193
2018-07-091,1681,1961,1611,18710,0001,187
2018-07-061,1591,1971,1431,17013,2001,170
2018-07-051,1571,1571,1311,1369,9001,136
2018-07-041,1871,1961,1571,1574,3001,157
2018-07-031,2131,2151,1811,18421,3001,184
2018-07-021,2181,2251,2111,2115,4001,211
2018-06-291,2291,2351,2141,21512,6001,215
2018-06-281,2441,2441,2221,2286,9001,228
2018-06-271,2141,2421,2081,2339,0001,233
2018-06-261,2211,2421,2071,22019,3001,220
2018-06-251,2541,2701,2391,25011,6001,250
2018-06-221,2291,2581,1611,23034,8001,230
2018-06-211,2311,2431,2091,23312,8001,233
2018-06-201,2421,2431,2051,23524,4001,235
2018-06-191,2601,2681,2401,2508,6001,250
2018-06-181,2681,2681,2401,25316,1001,253
2018-06-151,2781,2781,2481,26915,3001,269
2018-06-141,2651,2701,2401,24822,3001,248
2018-06-131,2571,2831,2481,26021,3001,260
2018-06-121,2311,2641,2211,25429,0001,254
2018-06-111,2501,2501,2101,23224,9001,232
2018-06-081,1831,2511,1831,23542,4001,235
2018-06-071,1481,1861,1451,17449,6001,174
2018-06-061,1941,1941,1361,14150,6001,141
2018-06-051,2571,2571,1841,18545,5001,185
2018-06-041,2601,2731,2431,26521,8001,265
2018-06-011,2271,2711,2221,25034,2001,250
2018-05-311,2401,2481,2181,2268,0001,226
2018-05-301,2571,2641,2101,22844,0001,228
2018-05-291,3421,3501,2571,26546,3001,265
2018-05-281,3701,3771,3301,34112,5001,341
2018-05-251,3821,3821,3561,37513,4001,375
2018-05-241,3971,4001,3541,35612,6001,356
2018-05-231,3731,4091,3501,37025,8001,370
2018-05-221,3831,3861,3741,38410,6001,384
2018-05-211,3981,3981,3731,3794,9001,379
2018-05-181,3911,4041,3691,39213,6001,392
2018-05-171,3791,4101,3521,37131,7001,371
2018-05-161,4781,4971,3511,35867,2001,358
2018-05-151,5521,5991,5271,54837,6001,548
2018-05-141,5191,5641,5181,55024,5001,550
2018-05-111,5211,5281,5111,52413,9001,524
2018-05-101,5221,5351,5191,5357,6001,535
2018-05-091,5071,5291,5071,51414,6001,514
2018-05-081,4901,5201,4901,5029,1001,502
2018-05-071,4821,5151,4821,4936,6001,493
2018-05-021,4961,4961,4771,4782,3001,478
2018-05-011,5031,5071,4721,49215,8001,492
2018-04-271,5031,5071,4861,5028,1001,502
2018-04-261,5131,5131,4971,50510,1001,505
2018-04-251,5161,5261,4961,5148,8001,514
2018-04-241,5161,5301,4941,51510,6001,515
2018-04-231,5221,5361,5081,5106,2001,510
2018-04-201,5481,5481,5111,5208,1001,520
2018-04-191,5291,5691,5121,54810,1001,548
2018-04-181,5261,5261,5191,5234,6001,523
2018-04-171,5471,5471,5201,5204,5001,520
2018-04-161,5821,5821,5471,5537,5001,553
2018-04-131,5271,5481,5251,5426,6001,542
2018-04-121,5321,5371,5211,5212,2001,521
2018-04-111,5181,5411,5181,5326,1001,532
2018-04-101,5251,5251,5011,51410,2001,514
2018-04-091,5371,5521,5171,5309,9001,530
2018-04-061,5531,5641,5281,5298,6001,529
2018-04-051,5441,5661,5331,5547,4001,554
2018-04-041,5151,5481,5021,5297,6001,529
2018-04-031,5061,5171,5011,5155,0001,515
2018-03-301,4941,5251,4941,5108,0001,510
2018-03-291,4921,4961,4771,4854,5001,485
2018-03-281,4721,4841,4721,4842,9001,484
2018-03-271,4971,5121,4841,4978,0001,497
2018-03-261,4921,4991,4601,4939,1001,493
2018-03-231,5251,5291,4781,48019,1001,480
2018-03-221,5571,5891,5431,54616,9001,546
2018-03-201,5711,5901,5561,59014,3001,590
2018-03-191,5871,6071,5381,56723,2001,567
2018-03-161,6301,6301,5901,60210,3001,602
2018-03-151,6741,6741,6251,6327,3001,632
2018-03-141,6251,6461,6251,6444,7001,644
2018-03-131,6551,6551,6371,6477,4001,647
2018-03-121,6461,6701,6401,6528,3001,652
2018-03-091,6581,6751,6231,63712,2001,637
2018-03-081,6101,6491,6081,61912,4001,619
2018-03-071,6421,6421,5931,60011,2001,600
2018-03-061,6351,6671,6261,6269,9001,626
2018-03-051,7371,7371,6081,60817,3001,608
2018-03-021,7491,7631,7071,73826,7001,738
2018-03-011,8111,8161,7781,78327,0001,783
2018-02-281,7401,8161,7151,81127,5001,811
2018-02-271,6781,7651,6781,74029,3001,740
2018-02-261,6881,6981,6541,67515,3001,675
2018-02-231,6051,6851,6031,66822,0001,668
2018-02-221,5971,6051,5701,60033,2001,600
2018-02-211,6231,6331,5911,60924,8001,609
2018-02-201,6281,6301,5941,62315,0001,623
2018-02-191,6011,6361,5921,63514,4001,635
2018-02-161,6041,6371,5551,57920,2001,579
2018-02-151,5421,6201,5381,59269,0001,592
2018-02-141,9081,9331,6991,70236,2001,702
2018-02-131,8661,9761,8661,90819,8001,908
2018-02-091,8091,9101,8091,87511,0001,875
2018-02-081,8011,9081,8011,90017,3001,900
2018-02-071,8601,9001,7881,80035,1001,800
2018-02-061,7751,8611,6751,79852,2001,798
2018-02-051,9801,9991,9271,97529,9001,975
2018-02-022,0902,0902,0182,03014,6002,030
2018-02-012,0472,0992,0242,09725,3002,097
2018-01-312,0302,0431,9812,00014,6002,000
2018-01-302,0442,0851,9642,07220,1002,072
2018-01-292,0612,0611,9432,04014,4002,040
2018-01-262,0772,1072,0522,05517,2002,055
2018-01-252,0382,0632,0112,06315,2002,063
2018-01-242,0482,0882,0032,04417,8002,044
2018-01-231,9082,0301,8852,01945,9002,019
2018-01-221,9071,9221,8661,86813,6001,868
2018-01-191,8561,9391,8401,90731,3001,907
2018-01-181,7951,8951,7951,85640,9001,856
2018-01-171,7891,8161,7551,79118,0001,791
2018-01-161,8191,8201,7351,77132,4001,771
2018-01-151,8641,8771,8101,81624,2001,816
2018-01-121,8291,8801,8051,87127,7001,871
2018-01-111,7901,8771,7801,83240,6001,832
2018-01-101,7901,7941,7751,79013,1001,790
2018-01-091,7331,7901,7311,78530,6001,785
2018-01-051,6841,7211,6721,71316,8001,713
2018-01-041,6701,7001,6571,67727,3001,677

分割・併合履歴 : [1997-03-26]1株→1.2株