5941 (株)中西製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,223	1,223	1,203	1,207	1,200	1,207
2021-12-29	1,206	1,221	1,199	1,221	1,400	1,221
2021-12-28	1,200	1,219	1,189	1,189	600	1,189
2021-12-27	1,201	1,224	1,200	1,200	5,700	1,200
2021-12-24	1,223	1,223	1,206	1,206	1,000	1,206
2021-12-23	1,200	1,224	1,199	1,221	2,800	1,221
2021-12-22	1,200	1,202	1,199	1,200	1,300	1,200
2021-12-21	1,195	1,206	1,194	1,200	1,400	1,200
2021-12-20	1,225	1,225	1,204	1,224	300	1,224
2021-12-17	1,223	1,224	1,208	1,211	900	1,211
2021-12-16	1,202	1,226	1,202	1,226	200	1,226
2021-12-15	1,229	1,229	1,200	1,204	2,800	1,204
2021-12-14	1,221	1,227	1,220	1,227	3,300	1,227
2021-12-13	1,189	1,221	1,189	1,221	1,400	1,221
2021-12-10	1,201	1,201	1,182	1,186	4,500	1,186
2021-12-09	1,157	1,179	1,155	1,179	2,200	1,179
2021-12-08	1,160	1,160	1,155	1,157	1,500	1,157
2021-12-07	1,161	1,161	1,153	1,159	1,000	1,159
2021-12-06	1,143	1,163	1,143	1,163	600	1,163
2021-12-03	1,150	1,154	1,149	1,154	900	1,154
2021-12-02	1,160	1,160	1,150	1,150	1,100	1,150
2021-12-01	1,134	1,145	1,134	1,145	2,200	1,145
2021-11-30	-	-	-	1,164	-	1,164
2021-11-29	-	-	-	1,164	-	1,164
2021-11-26	-	-	-	1,164	-	1,164
2021-11-25	1,164	1,164	1,164	1,164	700	1,164
2021-11-24	1,155	1,165	1,154	1,165	600	1,165
2021-11-22	1,169	1,169	1,154	1,154	700	1,154
2021-11-19	1,154	1,169	1,154	1,169	300	1,169
2021-11-18	1,174	1,174	1,174	1,174	100	1,174
2021-11-17	-	-	-	1,174	-	1,174
2021-11-16	1,149	1,174	1,149	1,174	200	1,174
2021-11-15	1,155	1,156	1,150	1,150	2,700	1,150
2021-11-12	1,172	1,172	1,141	1,141	2,300	1,141
2021-11-11	1,154	1,180	1,154	1,172	3,600	1,172
2021-11-10	1,150	1,150	1,146	1,146	300	1,146
2021-11-09	1,149	1,149	1,149	1,149	100	1,149
2021-11-08	1,155	1,155	1,137	1,137	1,300	1,137
2021-11-05	1,155	1,155	1,155	1,155	200	1,155
2021-11-04	1,160	1,160	1,143	1,151	700	1,151
2021-11-02	1,169	1,169	1,169	1,169	100	1,169
2021-11-01	1,169	1,169	1,157	1,169	800	1,169
2021-10-29	1,160	1,160	1,160	1,160	800	1,160
2021-10-28	1,150	1,150	1,148	1,148	800	1,148
2021-10-27	-	-	-	1,158	-	1,158
2021-10-26	-	-	-	1,158	-	1,158
2021-10-25	1,163	1,163	1,158	1,158	1,000	1,158
2021-10-22	1,168	1,175	1,168	1,175	700	1,175
2021-10-21	1,170	1,170	1,166	1,167	400	1,167
2021-10-20	-	-	-	1,170	-	1,170
2021-10-19	1,155	1,170	1,155	1,170	200	1,170
2021-10-18	1,164	1,191	1,155	1,155	400	1,155
2021-10-15	1,192	1,192	1,155	1,164	3,500	1,164
2021-10-14	1,158	1,186	1,158	1,186	1,200	1,186
2021-10-13	1,164	1,175	1,153	1,156	2,300	1,156
2021-10-12	1,167	1,173	1,164	1,164	700	1,164
2021-10-11	1,163	1,174	1,163	1,168	500	1,168
2021-10-08	-	-	-	1,172	-	1,172
2021-10-07	1,151	1,172	1,151	1,172	300	1,172
2021-10-06	1,155	1,157	1,155	1,157	200	1,157
2021-10-05	1,152	1,160	1,152	1,156	1,700	1,156
2021-10-04	1,180	1,180	1,145	1,152	2,100	1,152
2021-10-01	1,170	1,175	1,159	1,162	6,100	1,162
2021-09-30	1,162	1,167	1,162	1,167	300	1,167
2021-09-29	1,162	1,162	1,162	1,162	100	1,162
2021-09-28	1,170	1,186	1,169	1,170	2,400	1,170
2021-09-27	1,162	1,183	1,162	1,167	4,700	1,167
2021-09-24	1,178	1,178	1,162	1,162	900	1,162
2021-09-22	1,144	1,150	1,101	1,148	2,300	1,148
2021-09-21	1,127	1,170	1,127	1,148	1,700	1,148
2021-09-17	1,183	1,183	1,135	1,135	2,800	1,135
2021-09-16	-	-	-	1,170	-	1,170
2021-09-15	1,128	1,170	1,128	1,170	3,400	1,170
2021-09-14	1,180	1,187	1,140	1,140	6,400	1,140
2021-09-13	1,160	1,175	1,160	1,175	500	1,175
2021-09-10	1,155	1,155	1,155	1,155	100	1,155
2021-09-09	1,171	1,172	1,135	1,135	3,100	1,135
2021-09-08	1,168	1,170	1,168	1,170	1,000	1,170
2021-09-07	1,170	1,170	1,161	1,168	1,300	1,168
2021-09-06	1,163	1,171	1,163	1,171	2,300	1,171
2021-09-03	1,153	1,163	1,100	1,163	3,900	1,163
2021-09-02	1,159	1,163	1,149	1,163	900	1,163
2021-09-01	1,161	1,163	1,161	1,163	900	1,163
2021-08-31	1,159	1,160	1,150	1,160	1,100	1,160
2021-08-30	1,125	1,158	1,125	1,158	400	1,158
2021-08-27	1,149	1,150	1,115	1,115	4,200	1,115
2021-08-26	1,155	1,155	1,148	1,148	400	1,148
2021-08-25	1,158	1,160	1,155	1,155	1,700	1,155
2021-08-24	1,145	1,150	1,140	1,148	1,000	1,148
2021-08-23	1,144	1,144	1,125	1,139	1,200	1,139
2021-08-20	1,150	1,150	1,100	1,144	2,900	1,144
2021-08-19	1,151	1,155	1,151	1,151	2,100	1,151
2021-08-18	1,166	1,166	1,101	1,151	2,100	1,151
2021-08-17	1,169	1,169	1,155	1,155	1,100	1,155
2021-08-16	1,175	1,175	1,165	1,168	3,300	1,168
2021-08-13	1,151	1,165	1,151	1,162	1,100	1,162
2021-08-12	1,133	1,160	1,128	1,143	2,200	1,143
2021-08-11	1,157	1,199	1,134	1,134	2,000	1,134
2021-08-10	1,157	1,161	1,157	1,157	2,600	1,157
2021-08-06	1,159	1,163	1,154	1,163	800	1,163
2021-08-05	1,173	1,176	1,165	1,165	1,000	1,165
2021-08-04	1,166	1,173	1,164	1,173	500	1,173
2021-08-03	1,174	1,174	1,166	1,166	400	1,166
2021-08-02	1,166	1,166	1,165	1,165	200	1,165
2021-07-30	1,172	1,181	1,172	1,172	1,800	1,172
2021-07-29	1,160	1,168	1,160	1,168	800	1,168
2021-07-28	1,183	1,184	1,146	1,146	4,600	1,146
2021-07-27	1,174	1,204	1,170	1,181	1,300	1,181
2021-07-26	1,200	1,200	1,179	1,199	800	1,199
2021-07-21	1,200	1,210	1,200	1,202	8,500	1,202
2021-07-20	1,207	1,207	1,199	1,200	1,800	1,200
2021-07-19	1,190	1,209	1,190	1,207	2,700	1,207
2021-07-16	1,194	1,194	1,189	1,194	1,900	1,194
2021-07-15	1,193	1,195	1,163	1,189	14,600	1,189
2021-07-14	1,145	1,169	1,140	1,169	4,800	1,169
2021-07-13	1,120	1,151	1,120	1,146	4,200	1,146
2021-07-12	1,131	1,131	1,130	1,130	4,100	1,130
2021-07-09	1,127	1,129	1,127	1,129	3,100	1,129
2021-07-08	1,128	1,130	1,123	1,123	1,100	1,123
2021-07-07	1,112	1,133	1,112	1,133	3,100	1,133
2021-07-06	1,136	1,137	1,132	1,133	1,300	1,133
2021-07-05	1,114	1,117	1,114	1,117	700	1,117
2021-07-02	1,120	1,131	1,120	1,128	1,000	1,128
2021-07-01	1,120	1,120	1,112	1,120	400	1,120
2021-06-30	-	-	-	1,139	-	1,139
2021-06-29	1,113	1,143	1,113	1,139	1,100	1,139
2021-06-28	1,112	1,112	1,112	1,112	200	1,112
2021-06-25	1,119	1,119	1,111	1,112	1,000	1,112
2021-06-24	1,115	1,115	1,115	1,115	100	1,115
2021-06-23	1,115	1,115	1,110	1,110	200	1,110
2021-06-22	1,111	1,121	1,110	1,116	700	1,116
2021-06-21	1,106	1,108	1,100	1,107	1,100	1,107
2021-06-18	1,120	1,120	1,118	1,118	300	1,118
2021-06-17	1,120	1,120	1,120	1,120	300	1,120
2021-06-16	1,101	1,125	1,091	1,125	2,000	1,125
2021-06-15	1,129	1,129	1,110	1,110	2,500	1,110
2021-06-14	1,117	1,127	1,116	1,121	800	1,121
2021-06-11	1,116	1,116	1,116	1,116	100	1,116
2021-06-10	1,107	1,107	1,107	1,107	200	1,107
2021-06-09	1,111	1,116	1,111	1,116	300	1,116
2021-06-08	1,104	1,117	1,101	1,114	800	1,114
2021-06-07	1,103	1,113	1,102	1,102	600	1,102
2021-06-04	1,105	1,105	1,100	1,104	1,200	1,104
2021-06-03	1,102	1,105	1,100	1,105	1,500	1,105
2021-06-02	1,105	1,119	1,105	1,105	300	1,105
2021-06-01	1,099	1,105	1,099	1,101	2,300	1,101
2021-05-31	1,106	1,113	1,099	1,099	2,800	1,099
2021-05-28	1,100	1,104	1,100	1,101	2,700	1,101
2021-05-27	1,107	1,108	1,100	1,108	4,700	1,108
2021-05-26	1,108	1,108	1,103	1,103	800	1,103
2021-05-25	1,100	1,119	1,100	1,108	1,600	1,108
2021-05-24	1,100	1,121	1,100	1,113	1,100	1,113
2021-05-21	1,108	1,108	1,100	1,100	1,000	1,100
2021-05-20	1,096	1,108	1,092	1,108	1,500	1,108
2021-05-19	1,100	1,100	1,090	1,100	2,200	1,100
2021-05-18	1,090	1,101	1,090	1,101	1,700	1,101
2021-05-17	1,111	1,111	1,075	1,081	6,900	1,081
2021-05-14	1,112	1,114	1,100	1,114	1,500	1,114
2021-05-13	1,115	1,118	1,100	1,100	1,300	1,100
2021-05-12	1,121	1,121	1,111	1,111	4,200	1,111
2021-05-11	1,133	1,133	1,122	1,122	2,400	1,122
2021-05-10	1,075	1,147	1,075	1,144	14,100	1,144
2021-05-07	1,092	1,092	1,084	1,084	800	1,084
2021-05-06	1,092	1,092	1,092	1,092	400	1,092
2021-04-30	1,086	1,093	1,083	1,092	500	1,092
2021-04-28	1,090	1,090	1,086	1,086	800	1,086
2021-04-27	1,090	1,090	1,090	1,090	100	1,090
2021-04-26	1,090	1,090	1,090	1,090	300	1,090
2021-04-23	1,094	1,094	1,087	1,091	1,100	1,091
2021-04-22	1,095	1,095	1,091	1,091	1,200	1,091
2021-04-21	1,088	1,095	1,086	1,095	900	1,095
2021-04-20	1,099	1,099	1,091	1,091	400	1,091
2021-04-19	1,090	1,097	1,090	1,092	400	1,092
2021-04-16	1,090	1,100	1,090	1,090	900	1,090
2021-04-15	1,086	1,100	1,086	1,100	2,400	1,100
2021-04-14	1,097	1,107	1,086	1,086	5,500	1,086
2021-04-13	1,094	1,099	1,094	1,096	600	1,096
2021-04-12	1,095	1,105	1,093	1,100	800	1,100
2021-04-09	1,099	1,099	1,095	1,095	300	1,095
2021-04-08	1,102	1,102	1,085	1,100	900	1,100
2021-04-07	1,100	1,110	1,086	1,102	800	1,102
2021-04-06	-	-	-	1,100	-	1,100
2021-04-05	1,090	1,120	1,090	1,100	700	1,100
2021-04-02	1,081	1,100	1,081	1,090	2,800	1,090
2021-04-01	1,082	1,082	1,075	1,075	600	1,075
2021-03-31	1,068	1,099	1,068	1,082	700	1,082
2021-03-30	1,067	1,097	1,064	1,068	500	1,068
2021-03-29	1,050	1,067	1,050	1,067	1,000	1,067
2021-03-26	1,075	1,075	1,067	1,067	500	1,067
2021-03-25	1,080	1,089	1,067	1,075	2,100	1,075
2021-03-24	1,042	1,067	1,042	1,067	1,500	1,067
2021-03-23	1,038	1,053	1,038	1,047	400	1,047
2021-03-22	1,040	1,055	1,035	1,035	4,400	1,035
2021-03-19	1,035	1,039	1,031	1,032	1,400	1,032
2021-03-18	1,039	1,039	1,030	1,030	800	1,030
2021-03-17	1,039	1,039	1,039	1,039	100	1,039
2021-03-16	1,030	1,035	1,025	1,030	900	1,030
2021-03-15	1,039	1,039	1,021	1,030	4,300	1,030
2021-03-12	1,022	1,039	1,021	1,039	800	1,039
2021-03-11	1,016	1,028	990	1,021	2,000	1,021
2021-03-10	1,016	1,019	1,016	1,016	300	1,016
2021-03-09	1,017	1,020	1,012	1,012	1,000	1,012
2021-03-08	1,020	1,020	1,017	1,017	800	1,017
2021-03-05	1,021	1,021	1,020	1,020	400	1,020
2021-03-04	1,012	1,021	1,012	1,021	300	1,021
2021-03-03	1,018	1,021	1,012	1,021	500	1,021
2021-03-02	1,020	1,021	1,020	1,021	300	1,021
2021-03-01	1,020	1,032	1,020	1,020	700	1,020
2021-02-26	-	-	-	1,021	-	1,021
2021-02-25	1,021	1,021	1,021	1,021	1,400	1,021
2021-02-24	998	1,016	998	1,012	1,000	1,012
2021-02-22	1,010	1,013	983	983	5,500	983
2021-02-19	1,013	1,013	1,013	1,013	200	1,013
2021-02-18	1,037	1,037	1,037	1,037	200	1,037
2021-02-17	1,020	1,030	1,011	1,011	800	1,011
2021-02-16	1,040	1,040	1,030	1,030	200	1,030
2021-02-15	1,058	1,059	1,028	1,041	3,100	1,041
2021-02-12	1,012	1,028	1,012	1,028	2,100	1,028
2021-02-10	1,008	1,012	1,000	1,005	1,400	1,005
2021-02-09	1,002	1,009	1,002	1,006	2,000	1,006
2021-02-08	1,002	1,002	997	1,002	800	1,002
2021-02-05	1,002	1,002	1,002	1,002	400	1,002
2021-02-04	1,002	1,005	1,002	1,004	700	1,004
2021-02-03	1,000	1,002	990	1,002	2,100	1,002
2021-02-02	1,002	1,002	1,002	1,002	200	1,002
2021-02-01	997	1,002	997	1,002	500	1,002
2021-01-29	1,002	1,002	1,001	1,001	300	1,001
2021-01-28	994	1,002	994	1,002	300	1,002
2021-01-27	993	999	993	997	700	997
2021-01-26	995	1,000	991	991	1,200	991
2021-01-25	1,001	1,001	998	1,001	2,100	1,001
2021-01-22	993	1,005	993	1,001	900	1,001
2021-01-21	1,000	1,005	997	997	1,300	997
2021-01-20	984	1,007	984	1,002	1,700	1,002
2021-01-19	991	1,005	991	996	800	996
2021-01-18	1,000	1,002	987	1,000	3,700	1,000
2021-01-15	999	1,054	998	1,019	11,300	1,019
2021-01-14	995	1,000	991	1,000	9,700	1,000
2021-01-13	997	1,000	993	993	1,500	993
2021-01-12	985	996	985	994	1,000	994
2021-01-08	991	991	976	991	5,800	991
2021-01-07	989	1,004	989	995	900	995
2021-01-06	990	1,000	990	995	1,600	995
2021-01-05	989	991	988	990	1,500	990
2021-01-04	994	1,006	993	1,006	900	1,006

分割・併合履歴： [1997-03-26]1株→1.2株

5941 (株)中西製作所 の時系列データ [2021年度]

5941 (株)中西製作所の時系列データ [2021年度]