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 |
---|---|---|---|---|---|
2003/12/29 | 416 | 416 | 416 | 416 | 500 |
2003/12/26 | 416 | 416 | 416 | 416 | 500 |
2003/12/25 | 446 | 446 | 411 | 411 | 6,800 |
2003/12/24 | 440 | 441 | 431 | 431 | 2,100 |
2003/12/22 | 449 | 449 | 440 | 440 | 1,500 |
2003/12/19 | 450 | 450 | 450 | 450 | 500 |
2003/12/15 | 461 | 461 | 461 | 461 | 9,700 |
2003/12/12 | 450 | 459 | 450 | 459 | 2,000 |
2003/12/11 | 449 | 449 | 449 | 449 | 1,000 |
2003/12/10 | 465 | 465 | 465 | 465 | 10,800 |
2003/12/09 | 441 | 455 | 441 | 455 | 6,800 |
2003/12/08 | 448 | 455 | 448 | 455 | 1,500 |
2003/12/05 | 452 | 460 | 452 | 455 | 4,200 |
2003/12/04 | 460 | 460 | 460 | 460 | 500 |
2003/12/02 | 450 | 460 | 450 | 460 | 3,900 |
2003/12/01 | 449 | 450 | 449 | 450 | 800 |
2003/11/25 | 460 | 460 | 460 | 460 | 3,700 |
2003/11/21 | 444 | 444 | 444 | 444 | 500 |
2003/11/20 | 444 | 444 | 444 | 444 | 800 |
2003/11/17 | 469 | 469 | 469 | 469 | 8,300 |
2003/11/14 | 452 | 462 | 452 | 462 | 1,100 |
2003/11/13 | 450 | 457 | 450 | 452 | 2,000 |
2003/11/12 | 454 | 454 | 446 | 446 | 2,500 |
2003/11/05 | 454 | 454 | 454 | 454 | 900 |
2003/10/31 | 454 | 454 | 454 | 454 | 2,900 |
2003/10/24 | 465 | 465 | 465 | 465 | 3,500 |
2003/10/23 | 451 | 455 | 451 | 455 | 1,500 |
2003/10/22 | 441 | 450 | 441 | 450 | 1,500 |
2003/10/21 | 441 | 441 | 438 | 438 | 1,800 |
2003/10/20 | 438 | 438 | 438 | 438 | 5,000 |
2003/10/15 | 485 | 485 | 485 | 485 | 8,300 |
2003/10/14 | 460 | 470 | 460 | 470 | 3,000 |
2003/10/10 | 455 | 460 | 455 | 460 | 600 |
2003/10/09 | 452 | 455 | 452 | 453 | 1,500 |
2003/10/08 | 450 | 450 | 450 | 450 | 500 |
2003/10/07 | 447 | 447 | 447 | 447 | 200 |
2003/10/06 | 460 | 460 | 460 | 460 | 900 |
2003/09/26 | 465 | 465 | 465 | 465 | 1,000 |
2003/09/25 | 467 | 467 | 467 | 467 | 3,700 |
2003/09/16 | 449 | 449 | 449 | 449 | 9,000 |
2003/09/12 | 433 | 437 | 430 | 430 | 6,100 |
2003/09/11 | 433 | 433 | 433 | 433 | 500 |
2003/09/10 | 439 | 439 | 433 | 433 | 2,600 |
2003/09/09 | 439 | 439 | 439 | 439 | 500 |
2003/09/05 | 439 | 439 | 439 | 439 | 1,100 |
2003/09/04 | 429 | 429 | 429 | 429 | 500 |
2003/09/03 | 428 | 428 | 428 | 428 | 1,000 |
2003/09/02 | 426 | 433 | 426 | 433 | 1,000 |
2003/09/01 | 423 | 423 | 423 | 423 | 500 |
2003/08/29 | 421 | 423 | 421 | 423 | 600 |
2003/08/28 | 421 | 421 | 421 | 421 | 100 |
2003/08/27 | 441 | 441 | 441 | 441 | 100 |
2003/08/26 | 441 | 441 | 441 | 441 | 300 |
2003/08/25 | 448 | 448 | 448 | 448 | 3,700 |
2003/08/22 | 436 | 441 | 436 | 441 | 700 |
2003/08/21 | 441 | 441 | 441 | 441 | 100 |
2003/08/15 | 441 | 441 | 441 | 441 | 9,300 |
2003/08/14 | 452 | 452 | 430 | 448 | 4,600 |
2003/08/13 | 460 | 460 | 450 | 450 | 4,000 |
2003/08/12 | 447 | 455 | 447 | 455 | 1,000 |
2003/08/11 | 445 | 445 | 445 | 445 | 1,000 |
2003/08/08 | 460 | 460 | 460 | 460 | 400 |
2003/08/07 | 454 | 464 | 454 | 464 | 1,500 |
2003/08/06 | 454 | 454 | 454 | 454 | 1,000 |
2003/08/05 | 475 | 475 | 468 | 468 | 2,000 |
2003/08/04 | 466 | 466 | 466 | 466 | 2,000 |
2003/07/25 | 489 | 489 | 489 | 489 | 12,400 |
2003/07/24 | 484 | 484 | 484 | 484 | 200 |
2003/07/23 | 499 | 499 | 499 | 499 | 500 |
2003/07/15 | 514 | 514 | 514 | 514 | 14,500 |
2003/07/14 | 485 | 499 | 485 | 499 | 2,700 |
2003/07/11 | 478 | 478 | 478 | 478 | 2,600 |
2003/07/10 | 497 | 497 | 497 | 497 | 10,600 |
2003/07/08 | 486 | 487 | 486 | 487 | 1,400 |
2003/07/07 | 486 | 486 | 486 | 486 | 1,200 |
2003/07/04 | 477 | 477 | 477 | 477 | 2,200 |
2003/07/03 | 477 | 477 | 477 | 477 | 1,500 |
2003/06/27 | 468 | 478 | 468 | 478 | 600 |
2003/06/25 | 488 | 488 | 468 | 468 | 3,700 |
2003/06/23 | 491 | 491 | 491 | 491 | 200 |
2003/06/20 | 490 | 490 | 490 | 490 | 500 |
2003/06/19 | 485 | 490 | 485 | 490 | 1,000 |
2003/06/18 | 475 | 475 | 475 | 475 | 1,100 |
2003/06/17 | 500 | 500 | 500 | 500 | 100 |
2003/06/16 | 509 | 509 | 509 | 509 | 8,200 |
2003/06/13 | 504 | 505 | 504 | 505 | 3,500 |
2003/06/12 | 505 | 505 | 505 | 505 | 1,100 |
2003/06/11 | 504 | 505 | 503 | 505 | 1,600 |
2003/06/09 | 504 | 504 | 504 | 504 | 1,100 |
2003/06/06 | 504 | 504 | 504 | 504 | 1,600 |
2003/06/05 | 501 | 501 | 501 | 501 | 900 |
2003/06/04 | 499 | 499 | 499 | 499 | 200 |
2003/05/26 | 509 | 509 | 509 | 509 | 100 |
2003/05/23 | 510 | 515 | 510 | 515 | 3,600 |
2003/05/22 | 481 | 481 | 481 | 481 | 100 |
2003/05/21 | 480 | 480 | 480 | 480 | 1,500 |
2003/05/20 | 484 | 484 | 484 | 484 | 200 |
2003/05/19 | 479 | 479 | 479 | 479 | 500 |
2003/05/16 | 469 | 475 | 469 | 474 | 600 |
2003/05/15 | 520 | 540 | 520 | 540 | 8,900 |
2003/05/14 | 481 | 500 | 481 | 500 | 1,700 |
2003/05/12 | 460 | 480 | 460 | 480 | 800 |
2003/05/09 | 470 | 470 | 470 | 470 | 1,000 |
2003/05/06 | 470 | 470 | 470 | 470 | 1,300 |
2003/04/25 | 464 | 464 | 464 | 464 | 4,200 |
2003/04/15 | 475 | 475 | 475 | 475 | 8,900 |
2003/04/14 | 450 | 460 | 450 | 460 | 800 |
2003/04/11 | 450 | 450 | 450 | 450 | 200 |
2003/04/10 | 415 | 440 | 415 | 440 | 700 |
2003/04/07 | 439 | 439 | 439 | 439 | 1,400 |
2003/04/03 | 411 | 411 | 411 | 411 | 300 |
2003/04/02 | 410 | 410 | 410 | 410 | 100 |
2003/03/28 | 400 | 400 | 400 | 400 | 200 |
2003/03/25 | 410 | 410 | 410 | 410 | 4,900 |
2003/03/20 | 414 | 414 | 414 | 414 | 200 |
2003/03/17 | 417 | 417 | 415 | 415 | 10,400 |
2003/03/13 | 358 | 378 | 358 | 378 | 2,100 |
2003/03/12 | 355 | 355 | 355 | 355 | 100 |
2003/03/11 | 371 | 371 | 352 | 352 | 4,800 |
2003/03/10 | 380 | 380 | 370 | 370 | 1,000 |
2003/03/06 | 380 | 380 | 380 | 380 | 500 |
2003/03/05 | 390 | 390 | 381 | 381 | 2,100 |
2003/03/04 | 380 | 380 | 380 | 380 | 1,500 |
2003/02/28 | 395 | 395 | 395 | 395 | 1,100 |
2003/02/26 | 401 | 401 | 400 | 400 | 5,500 |
2003/02/25 | 412 | 412 | 400 | 411 | 7,700 |
2003/02/24 | 411 | 411 | 411 | 411 | 1,000 |
2003/02/21 | 430 | 430 | 410 | 410 | 3,600 |
2003/02/19 | 450 | 450 | 450 | 450 | 1,000 |
2003/02/18 | 490 | 490 | 490 | 490 | 100 |
2003/02/17 | 455 | 455 | 455 | 455 | 9,500 |
2003/02/14 | 455 | 455 | 430 | 450 | 5,500 |
2003/02/13 | 471 | 471 | 460 | 460 | 2,400 |
2003/02/12 | 470 | 470 | 467 | 470 | 2,200 |
2003/02/10 | 466 | 466 | 466 | 466 | 400 |
2003/02/07 | 480 | 480 | 464 | 464 | 3,000 |
2003/02/05 | 495 | 495 | 495 | 495 | 1,300 |
2003/02/03 | 485 | 485 | 485 | 485 | 100 |
2003/01/31 | 490 | 490 | 490 | 490 | 900 |
2003/01/30 | 540 | 540 | 500 | 500 | 500 |
2003/01/29 | 490 | 490 | 490 | 490 | 1,000 |
2003/01/24 | 500 | 500 | 500 | 500 | 4,000 |
2003/01/23 | 500 | 500 | 500 | 500 | 2,000 |
2003/01/22 | 501 | 501 | 501 | 501 | 4,000 |
2003/01/21 | 537 | 537 | 511 | 520 | 5,100 |
2003/01/17 | 557 | 557 | 557 | 557 | 100 |
2003/01/15 | 558 | 558 | 558 | 558 | 7,900 |
2003/01/14 | 570 | 570 | 555 | 560 | 9,100 |
2003/01/10 | 560 | 570 | 560 | 570 | 3,300 |
2003/01/09 | 565 | 565 | 565 | 565 | 100 |
2003/01/08 | 552 | 555 | 552 | 555 | 2,000 |
2003/01/06 | 600 | 600 | 600 | 600 | 1,000 |