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 |
---|---|---|---|---|---|
2006/12/29 | 485 | 485 | 485 | 485 | 300 |
2006/12/28 | 476 | 486 | 476 | 486 | 1,400 |
2006/12/27 | 487 | 487 | 486 | 486 | 400 |
2006/12/26 | 494 | 494 | 494 | 494 | 2,300 |
2006/12/25 | 494 | 494 | 494 | 494 | 2,400 |
2006/12/22 | 514 | 514 | 514 | 514 | 300 |
2006/12/21 | 492 | 512 | 492 | 512 | 3,100 |
2006/12/15 | 519 | 519 | 517 | 517 | 7,700 |
2006/12/14 | 540 | 550 | 520 | 520 | 7,100 |
2006/12/13 | 523 | 549 | 522 | 549 | 4,100 |
2006/12/12 | 520 | 520 | 520 | 520 | 600 |
2006/12/08 | 521 | 521 | 520 | 520 | 10,100 |
2006/12/07 | 520 | 520 | 520 | 520 | 700 |
2006/12/05 | 520 | 520 | 520 | 520 | 1,100 |
2006/12/01 | 520 | 520 | 520 | 520 | 300 |
2006/11/24 | 540 | 540 | 540 | 540 | 2,200 |
2006/11/15 | 540 | 540 | 540 | 540 | 5,900 |
2006/11/14 | 525 | 530 | 525 | 530 | 3,000 |
2006/11/13 | 524 | 525 | 524 | 525 | 600 |
2006/11/06 | 545 | 545 | 545 | 545 | 600 |
2006/11/02 | 550 | 550 | 550 | 550 | 300 |
2006/10/31 | 558 | 558 | 558 | 558 | 100 |
2006/10/25 | 558 | 558 | 558 | 558 | 2,100 |
2006/10/24 | 560 | 560 | 558 | 558 | 500 |
2006/10/23 | 557 | 557 | 557 | 557 | 100 |
2006/10/17 | 557 | 557 | 557 | 557 | 1,700 |
2006/10/16 | 560 | 560 | 557 | 557 | 5,800 |
2006/10/11 | 540 | 548 | 532 | 548 | 900 |
2006/10/10 | 547 | 548 | 547 | 548 | 300 |
2006/10/05 | 540 | 540 | 540 | 540 | 700 |
2006/10/03 | 520 | 520 | 520 | 520 | 1,000 |
2006/10/02 | 503 | 511 | 503 | 511 | 6,200 |
2006/09/29 | 501 | 511 | 501 | 502 | 3,700 |
2006/09/27 | 529 | 541 | 529 | 541 | 300 |
2006/09/25 | 571 | 571 | 569 | 569 | 2,900 |
2006/09/20 | 575 | 575 | 555 | 555 | 400 |
2006/09/15 | 582 | 582 | 582 | 582 | 5,500 |
2006/09/14 | 580 | 585 | 580 | 580 | 2,300 |
2006/09/13 | 571 | 585 | 571 | 585 | 6,200 |
2006/09/12 | 574 | 574 | 571 | 571 | 500 |
2006/09/11 | 577 | 577 | 574 | 574 | 200 |
2006/09/08 | 587 | 587 | 587 | 587 | 700 |
2006/09/05 | 587 | 587 | 587 | 587 | 600 |
2006/09/04 | 587 | 587 | 587 | 587 | 200 |
2006/09/01 | 587 | 587 | 587 | 587 | 300 |
2006/08/31 | 587 | 587 | 587 | 587 | 200 |
2006/08/28 | 587 | 587 | 587 | 587 | 500 |
2006/08/25 | 583 | 588 | 583 | 587 | 2,800 |
2006/08/24 | 610 | 612 | 610 | 611 | 500 |
2006/08/23 | 602 | 602 | 602 | 602 | 100 |
2006/08/22 | 601 | 601 | 601 | 601 | 100 |
2006/08/21 | 600 | 600 | 600 | 600 | 100 |
2006/08/16 | 600 | 600 | 600 | 600 | 100 |
2006/08/15 | 614 | 614 | 599 | 599 | 5,400 |
2006/08/14 | 600 | 619 | 600 | 619 | 3,600 |
2006/08/11 | 606 | 606 | 597 | 597 | 400 |
2006/08/07 | 612 | 612 | 612 | 612 | 500 |
2006/08/04 | 592 | 592 | 592 | 592 | 100 |
2006/08/03 | 590 | 590 | 590 | 590 | 1,000 |
2006/08/02 | 590 | 590 | 590 | 590 | 100 |
2006/08/01 | 587 | 587 | 586 | 586 | 1,100 |
2006/07/31 | 595 | 595 | 595 | 595 | 100 |
2006/07/27 | 593 | 593 | 593 | 593 | 100 |
2006/07/26 | 620 | 620 | 620 | 620 | 100 |
2006/07/25 | 626 | 626 | 626 | 626 | 8,200 |
2006/07/24 | 596 | 596 | 595 | 596 | 400 |
2006/07/21 | 581 | 581 | 581 | 581 | 100 |
2006/07/19 | 600 | 600 | 600 | 600 | 200 |
2006/07/18 | 610 | 610 | 600 | 600 | 16,200 |
2006/07/14 | 617 | 618 | 607 | 611 | 10,200 |
2006/07/13 | 617 | 617 | 617 | 617 | 100 |
2006/07/11 | 621 | 621 | 615 | 615 | 900 |
2006/07/10 | 616 | 616 | 613 | 613 | 6,200 |
2006/07/07 | 607 | 607 | 607 | 607 | 100 |
2006/07/06 | 597 | 602 | 597 | 602 | 1,900 |
2006/07/05 | 587 | 587 | 587 | 587 | 5,100 |
2006/07/04 | 587 | 589 | 587 | 587 | 7,300 |
2006/06/27 | 617 | 617 | 617 | 617 | 1,100 |
2006/06/23 | 619 | 620 | 619 | 620 | 4,600 |
2006/06/19 | 630 | 630 | 630 | 630 | 100 |
2006/06/16 | 610 | 610 | 610 | 610 | 2,000 |
2006/06/15 | 629 | 629 | 629 | 629 | 5,200 |
2006/06/14 | 608 | 620 | 607 | 620 | 1,500 |
2006/06/12 | 625 | 625 | 600 | 600 | 200 |
2006/06/07 | 606 | 606 | 606 | 606 | 200 |
2006/06/05 | 630 | 630 | 630 | 630 | 700 |
2006/06/02 | 606 | 606 | 606 | 606 | 2,000 |
2006/06/01 | 610 | 610 | 610 | 610 | 500 |
2006/05/31 | 612 | 612 | 610 | 610 | 700 |
2006/05/30 | 613 | 613 | 613 | 613 | 500 |
2006/05/25 | 630 | 630 | 630 | 630 | 2,100 |
2006/05/24 | 610 | 610 | 610 | 610 | 100 |
2006/05/18 | 590 | 590 | 590 | 590 | 100 |
2006/05/17 | 599 | 599 | 599 | 599 | 100 |
2006/05/16 | 631 | 631 | 606 | 606 | 2,400 |
2006/05/15 | 631 | 631 | 631 | 631 | 5,200 |
2006/05/10 | 611 | 611 | 611 | 611 | 1,300 |
2006/05/09 | 615 | 615 | 615 | 615 | 100 |
2006/05/08 | 627 | 627 | 608 | 608 | 700 |
2006/05/02 | 610 | 610 | 607 | 607 | 500 |
2006/05/01 | 606 | 606 | 606 | 606 | 1,000 |
2006/04/27 | 609 | 609 | 609 | 609 | 200 |
2006/04/26 | 606 | 606 | 606 | 606 | 3,800 |
2006/04/25 | 610 | 610 | 606 | 606 | 2,100 |
2006/04/24 | 606 | 610 | 606 | 610 | 900 |
2006/04/19 | 610 | 610 | 610 | 610 | 100 |
2006/04/18 | 606 | 610 | 606 | 610 | 700 |
2006/04/17 | 620 | 620 | 620 | 620 | 6,900 |
2006/04/14 | 627 | 628 | 612 | 628 | 2,700 |
2006/04/13 | 627 | 627 | 627 | 627 | 100 |
2006/04/12 | 615 | 620 | 607 | 620 | 5,400 |
2006/04/11 | 614 | 614 | 614 | 614 | 300 |
2006/04/10 | 609 | 609 | 601 | 601 | 300 |
2006/04/07 | 600 | 600 | 600 | 600 | 100 |
2006/04/06 | 609 | 609 | 609 | 609 | 100 |
2006/04/05 | 609 | 609 | 608 | 609 | 900 |
2006/04/04 | 600 | 600 | 592 | 592 | 400 |
2006/04/03 | 604 | 604 | 600 | 600 | 2,700 |
2006/03/31 | 600 | 600 | 600 | 600 | 900 |
2006/03/30 | 605 | 605 | 605 | 605 | 100 |
2006/03/29 | 600 | 600 | 600 | 600 | 900 |
2006/03/27 | 600 | 601 | 598 | 599 | 1,100 |
2006/03/24 | 605 | 605 | 588 | 599 | 2,500 |
2006/03/23 | 601 | 601 | 595 | 600 | 800 |
2006/03/22 | 600 | 600 | 600 | 600 | 1,000 |
2006/03/17 | 600 | 600 | 600 | 600 | 200 |
2006/03/15 | 595 | 600 | 595 | 600 | 8,600 |
2006/03/14 | 601 | 614 | 597 | 603 | 4,600 |
2006/03/13 | 606 | 607 | 600 | 600 | 6,500 |
2006/03/10 | 616 | 626 | 616 | 626 | 5,400 |
2006/03/09 | 618 | 618 | 618 | 618 | 100 |
2006/03/07 | 600 | 600 | 600 | 600 | 1,100 |
2006/03/06 | 620 | 620 | 600 | 600 | 4,600 |
2006/03/03 | 620 | 620 | 605 | 605 | 800 |
2006/03/02 | 620 | 620 | 620 | 620 | 400 |
2006/02/28 | 620 | 620 | 620 | 620 | 300 |
2006/02/27 | 640 | 640 | 635 | 635 | 200 |
2006/02/24 | 634 | 634 | 634 | 634 | 1,900 |
2006/02/22 | 586 | 586 | 586 | 586 | 4,400 |
2006/02/21 | 606 | 606 | 601 | 601 | 1,000 |
2006/02/20 | 606 | 606 | 606 | 606 | 100 |
2006/02/15 | 638 | 638 | 638 | 638 | 5,200 |
2006/02/14 | 632 | 640 | 620 | 640 | 2,500 |
2006/02/13 | 650 | 650 | 635 | 640 | 1,900 |
2006/02/10 | 648 | 650 | 648 | 650 | 400 |
2006/02/09 | 630 | 648 | 630 | 638 | 2,400 |
2006/02/08 | 650 | 650 | 650 | 650 | 400 |
2006/02/07 | 635 | 636 | 635 | 636 | 400 |
2006/02/06 | 633 | 633 | 626 | 626 | 800 |
2006/02/03 | 633 | 633 | 624 | 633 | 1,000 |
2006/02/01 | 633 | 633 | 633 | 633 | 4,700 |
2006/01/31 | 633 | 633 | 610 | 633 | 3,400 |
2006/01/30 | 645 | 645 | 635 | 635 | 1,400 |
2006/01/26 | 647 | 647 | 647 | 647 | 1,100 |
2006/01/25 | 647 | 647 | 640 | 647 | 2,500 |
2006/01/24 | 650 | 657 | 650 | 657 | 1,800 |
2006/01/23 | 670 | 670 | 657 | 657 | 400 |
2006/01/20 | 637 | 640 | 636 | 640 | 600 |
2006/01/19 | 590 | 670 | 590 | 635 | 1,800 |
2006/01/18 | 670 | 695 | 650 | 650 | 1,400 |
2006/01/17 | 700 | 700 | 690 | 690 | 1,100 |
2006/01/16 | 700 | 700 | 700 | 700 | 5,200 |
2006/01/13 | 682 | 685 | 681 | 684 | 900 |
2006/01/12 | 680 | 680 | 680 | 680 | 800 |
2006/01/11 | 666 | 674 | 665 | 674 | 1,000 |
2006/01/10 | 660 | 663 | 660 | 663 | 2,300 |
2006/01/06 | 679 | 680 | 679 | 680 | 400 |
2006/01/05 | 679 | 680 | 673 | 680 | 4,300 |
2006/01/04 | 658 | 658 | 652 | 652 | 1,300 |