中西製作所(5941)の株価時系列情報
中西製作所(5941)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/25 | 560 | 560 | 560 | 560 | 3,500 |
2002/12/24 | 552 | 553 | 552 | 553 | 800 |
2002/12/20 | 551 | 551 | 551 | 551 | 200 |
2002/12/16 | 575 | 575 | 575 | 575 | 7,500 |
2002/12/12 | 555 | 555 | 551 | 551 | 1,500 |
2002/12/11 | 544 | 544 | 544 | 544 | 200 |
2002/12/10 | 577 | 577 | 577 | 577 | 10,500 |
2002/12/09 | 522 | 525 | 522 | 525 | 3,900 |
2002/12/06 | 552 | 552 | 552 | 552 | 200 |
2002/12/05 | 552 | 552 | 552 | 552 | 2,200 |
2002/12/04 | 552 | 552 | 552 | 552 | 1,300 |
2002/11/29 | 576 | 576 | 576 | 576 | 1,000 |
2002/11/25 | 578 | 578 | 578 | 578 | 3,400 |
2002/11/15 | 579 | 579 | 579 | 579 | 7,700 |
2002/11/14 | 577 | 577 | 577 | 577 | 1,000 |
2002/11/05 | 578 | 578 | 578 | 578 | 1,100 |
2002/10/25 | 579 | 579 | 550 | 550 | 4,600 |
2002/10/15 | 597 | 597 | 597 | 597 | 7,400 |
2002/10/11 | 585 | 585 | 585 | 585 | 700 |
2002/10/09 | 567 | 567 | 567 | 567 | 1,000 |
2002/10/07 | 598 | 598 | 598 | 598 | 1,000 |
2002/10/01 | 556 | 560 | 555 | 560 | 2,000 |
2002/09/25 | 600 | 600 | 600 | 600 | 3,400 |
2002/09/17 | 610 | 610 | 610 | 610 | 7,100 |
2002/09/13 | 597 | 597 | 587 | 587 | 900 |
2002/09/05 | 597 | 597 | 597 | 597 | 1,000 |
2002/08/23 | 598 | 598 | 598 | 598 | 3,500 |
2002/08/15 | 598 | 598 | 598 | 598 | 7,300 |
2002/08/14 | 565 | 565 | 565 | 565 | 500 |
2002/08/12 | 551 | 551 | 551 | 551 | 100 |
2002/08/09 | 545 | 560 | 545 | 550 | 2,000 |
2002/08/08 | 546 | 546 | 545 | 545 | 1,400 |
2002/08/07 | 545 | 545 | 545 | 545 | 100 |
2002/08/06 | 528 | 528 | 528 | 528 | 1,000 |
2002/08/05 | 598 | 598 | 598 | 598 | 1,000 |
2002/07/25 | 600 | 600 | 600 | 600 | 10,100 |
2002/07/15 | 600 | 600 | 600 | 600 | 11,300 |
2002/07/10 | 600 | 600 | 600 | 600 | 10,800 |
2002/07/05 | 590 | 590 | 590 | 590 | 1,700 |
2002/07/01 | 555 | 590 | 555 | 590 | 700 |
2002/06/25 | 580 | 580 | 580 | 580 | 3,000 |
2002/06/24 | 545 | 550 | 545 | 550 | 2,000 |
2002/06/20 | 555 | 555 | 555 | 555 | 1,000 |
2002/06/17 | 600 | 600 | 600 | 600 | 8,000 |
2002/06/05 | 600 | 600 | 600 | 600 | 1,000 |
2002/06/03 | 600 | 600 | 600 | 600 | 4,000 |
2002/05/28 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/27 | 605 | 605 | 605 | 605 | 7,000 |
2002/05/24 | 605 | 605 | 605 | 605 | 4,000 |
2002/05/15 | 610 | 610 | 610 | 610 | 7,000 |
2002/05/13 | 610 | 610 | 610 | 610 | 1,000 |
2002/05/08 | 610 | 610 | 610 | 610 | 1,000 |
2002/05/07 | 610 | 610 | 610 | 610 | 1,000 |
2002/04/30 | 580 | 580 | 580 | 580 | 1,000 |
2002/04/25 | 575 | 575 | 575 | 575 | 4,000 |
2002/04/24 | 580 | 580 | 580 | 580 | 1,000 |
2002/04/19 | 581 | 581 | 575 | 575 | 4,000 |
2002/04/17 | 580 | 580 | 575 | 575 | 3,000 |
2002/04/15 | 610 | 610 | 610 | 610 | 7,000 |
2002/04/12 | 610 | 610 | 610 | 610 | 1,000 |
2002/04/11 | 585 | 585 | 585 | 585 | 2,000 |
2002/04/05 | 605 | 605 | 605 | 605 | 1,000 |
2002/04/02 | 585 | 585 | 585 | 585 | 1,000 |
2002/03/27 | 543 | 543 | 543 | 543 | 1,000 |
2002/03/25 | 581 | 599 | 580 | 580 | 6,000 |
2002/03/22 | 594 | 594 | 580 | 580 | 6,000 |
2002/03/15 | 650 | 650 | 650 | 650 | 7,000 |
2002/03/14 | 650 | 650 | 650 | 650 | 2,000 |
2002/03/12 | 650 | 655 | 650 | 655 | 2,000 |
2002/03/11 | 651 | 651 | 648 | 648 | 2,000 |
2002/03/05 | 646 | 646 | 646 | 646 | 1,000 |
2002/03/04 | 620 | 620 | 606 | 606 | 3,000 |
2002/03/01 | 615 | 620 | 615 | 620 | 2,000 |
2002/02/28 | 600 | 615 | 600 | 615 | 8,000 |
2002/02/27 | 570 | 590 | 570 | 590 | 5,000 |
2002/02/26 | 550 | 560 | 550 | 560 | 9,000 |
2002/02/25 | 550 | 580 | 550 | 550 | 7,000 |
2002/02/18 | 540 | 540 | 540 | 540 | 1,000 |
2002/02/15 | 560 | 560 | 540 | 540 | 10,000 |
2002/02/14 | 550 | 550 | 550 | 550 | 3,000 |
2002/02/12 | 550 | 550 | 550 | 550 | 2,000 |
2002/02/08 | 550 | 550 | 550 | 550 | 2,000 |
2002/02/05 | 580 | 580 | 550 | 550 | 2,000 |
2002/02/04 | 530 | 530 | 530 | 530 | 1,000 |
2002/01/31 | 555 | 555 | 555 | 555 | 2,000 |
2002/01/29 | 550 | 550 | 550 | 550 | 1,000 |
2002/01/28 | 550 | 552 | 550 | 550 | 5,000 |
2002/01/25 | 650 | 650 | 650 | 650 | 3,000 |
2002/01/21 | 550 | 550 | 550 | 550 | 1,000 |
2002/01/18 | 546 | 585 | 545 | 585 | 3,000 |
2002/01/16 | 578 | 598 | 539 | 539 | 4,000 |
2002/01/15 | 560 | 580 | 560 | 580 | 13,000 |
2002/01/11 | 640 | 640 | 640 | 640 | 1,000 |
2002/01/09 | 650 | 650 | 640 | 640 | 3,000 |
2002/01/07 | 696 | 696 | 646 | 648 | 3,000 |