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 |
---|---|---|---|---|---|
2007/12/27 | 369 | 369 | 369 | 369 | 100 |
2007/12/25 | 383 | 383 | 382 | 383 | 3,100 |
2007/12/21 | 366 | 366 | 365 | 366 | 800 |
2007/12/20 | 370 | 370 | 369 | 369 | 3,300 |
2007/12/19 | 371 | 371 | 371 | 371 | 200 |
2007/12/18 | 371 | 371 | 371 | 371 | 100 |
2007/12/17 | 375 | 375 | 372 | 372 | 9,400 |
2007/12/14 | 383 | 395 | 383 | 395 | 2,200 |
2007/12/13 | 383 | 387 | 383 | 385 | 1,500 |
2007/12/12 | 379 | 381 | 379 | 381 | 200 |
2007/12/11 | 380 | 380 | 375 | 378 | 700 |
2007/12/10 | 386 | 386 | 380 | 380 | 8,700 |
2007/12/07 | 370 | 388 | 370 | 388 | 1,700 |
2007/12/06 | 372 | 372 | 370 | 370 | 3,800 |
2007/12/05 | 375 | 375 | 370 | 371 | 1,900 |
2007/12/04 | 371 | 371 | 369 | 370 | 1,200 |
2007/12/03 | 370 | 370 | 370 | 370 | 100 |
2007/11/30 | 372 | 372 | 367 | 367 | 2,300 |
2007/11/29 | 379 | 380 | 370 | 370 | 1,300 |
2007/11/28 | 376 | 380 | 376 | 380 | 5,200 |
2007/11/27 | 376 | 376 | 376 | 376 | 200 |
2007/11/26 | 375 | 380 | 375 | 380 | 1,300 |
2007/11/22 | 390 | 390 | 390 | 390 | 2,700 |
2007/11/21 | 383 | 383 | 380 | 380 | 1,200 |
2007/11/20 | 386 | 386 | 380 | 380 | 2,300 |
2007/11/19 | 385 | 385 | 385 | 385 | 400 |
2007/11/15 | 414 | 414 | 414 | 414 | 7,300 |
2007/11/14 | 405 | 411 | 403 | 411 | 2,400 |
2007/11/13 | 402 | 407 | 396 | 407 | 1,700 |
2007/11/12 | 397 | 397 | 397 | 397 | 400 |
2007/11/09 | 390 | 397 | 390 | 397 | 300 |
2007/11/08 | 399 | 399 | 396 | 399 | 1,100 |
2007/11/07 | 402 | 402 | 402 | 402 | 100 |
2007/11/06 | 402 | 402 | 397 | 402 | 400 |
2007/11/05 | 401 | 411 | 397 | 402 | 1,900 |
2007/11/02 | 395 | 397 | 395 | 397 | 900 |
2007/10/29 | 395 | 405 | 395 | 405 | 200 |
2007/10/25 | 415 | 415 | 399 | 399 | 2,900 |
2007/10/24 | 416 | 416 | 416 | 416 | 100 |
2007/10/23 | 411 | 412 | 411 | 412 | 300 |
2007/10/22 | 421 | 421 | 411 | 411 | 1,000 |
2007/10/19 | 428 | 428 | 426 | 426 | 400 |
2007/10/16 | 438 | 438 | 438 | 438 | 100 |
2007/10/15 | 443 | 443 | 443 | 443 | 7,100 |
2007/10/12 | 427 | 438 | 427 | 438 | 1,500 |
2007/10/11 | 419 | 430 | 417 | 430 | 1,800 |
2007/10/10 | 414 | 414 | 414 | 414 | 300 |
2007/10/09 | 411 | 415 | 411 | 415 | 1,200 |
2007/10/05 | 411 | 411 | 404 | 411 | 1,200 |
2007/10/04 | 411 | 412 | 406 | 412 | 1,000 |
2007/10/03 | 412 | 417 | 412 | 415 | 1,600 |
2007/10/02 | 410 | 410 | 410 | 410 | 300 |
2007/10/01 | 411 | 411 | 408 | 408 | 700 |
2007/09/28 | 410 | 410 | 410 | 410 | 100 |
2007/09/27 | 409 | 417 | 400 | 400 | 900 |
2007/09/26 | 420 | 420 | 410 | 410 | 200 |
2007/09/25 | 440 | 440 | 435 | 435 | 2,600 |
2007/09/21 | 421 | 421 | 410 | 415 | 600 |
2007/09/20 | 421 | 421 | 421 | 421 | 100 |
2007/09/19 | 420 | 426 | 420 | 426 | 200 |
2007/09/18 | 435 | 435 | 430 | 430 | 7,000 |
2007/09/14 | 434 | 440 | 432 | 440 | 1,400 |
2007/09/13 | 443 | 443 | 433 | 439 | 4,700 |
2007/09/12 | 442 | 447 | 440 | 447 | 900 |
2007/09/11 | 441 | 441 | 437 | 437 | 1,700 |
2007/09/10 | 437 | 437 | 437 | 437 | 100 |
2007/09/07 | 448 | 448 | 445 | 445 | 3,000 |
2007/09/06 | 455 | 455 | 455 | 455 | 500 |
2007/09/05 | 454 | 454 | 454 | 454 | 700 |
2007/09/04 | 455 | 455 | 451 | 455 | 600 |
2007/08/31 | 455 | 455 | 455 | 455 | 2,500 |
2007/08/24 | 470 | 480 | 470 | 480 | 2,500 |
2007/08/23 | 470 | 470 | 470 | 470 | 1,200 |
2007/08/16 | 463 | 463 | 463 | 463 | 200 |
2007/08/15 | 483 | 483 | 483 | 483 | 6,300 |
2007/08/14 | 472 | 474 | 467 | 474 | 2,800 |
2007/08/08 | 468 | 468 | 468 | 468 | 100 |
2007/08/06 | 474 | 474 | 474 | 474 | 600 |
2007/08/03 | 471 | 471 | 469 | 469 | 300 |
2007/08/02 | 473 | 473 | 471 | 471 | 1,100 |
2007/07/27 | 476 | 476 | 472 | 472 | 800 |
2007/07/26 | 479 | 485 | 479 | 485 | 200 |
2007/07/25 | 490 | 490 | 476 | 479 | 10,300 |
2007/07/24 | 484 | 484 | 476 | 481 | 1,600 |
2007/07/23 | 472 | 484 | 471 | 484 | 1,100 |
2007/07/20 | 472 | 472 | 470 | 470 | 800 |
2007/07/19 | 475 | 476 | 473 | 473 | 2,500 |
2007/07/18 | 473 | 473 | 473 | 473 | 100 |
2007/07/17 | 493 | 493 | 482 | 484 | 18,100 |
2007/07/13 | 493 | 493 | 493 | 493 | 3,800 |
2007/07/12 | 492 | 492 | 492 | 492 | 200 |
2007/07/11 | 490 | 490 | 490 | 490 | 1,100 |
2007/07/10 | 492 | 492 | 485 | 490 | 8,600 |
2007/07/09 | 495 | 495 | 489 | 490 | 4,200 |
2007/07/06 | 491 | 491 | 491 | 491 | 200 |
2007/07/05 | 493 | 493 | 490 | 490 | 2,000 |
2007/07/04 | 495 | 495 | 489 | 490 | 1,300 |
2007/07/03 | 491 | 497 | 491 | 493 | 5,000 |
2007/07/02 | 491 | 491 | 491 | 491 | 100 |
2007/06/29 | 485 | 490 | 485 | 490 | 300 |
2007/06/25 | 499 | 499 | 499 | 499 | 2,300 |
2007/06/22 | 495 | 500 | 495 | 500 | 800 |
2007/06/20 | 499 | 499 | 494 | 494 | 400 |
2007/06/19 | 500 | 500 | 500 | 500 | 1,400 |
2007/06/18 | 520 | 520 | 520 | 520 | 2,000 |
2007/06/15 | 505 | 505 | 505 | 505 | 6,400 |
2007/06/14 | 498 | 498 | 498 | 498 | 800 |
2007/06/05 | 498 | 498 | 498 | 498 | 600 |
2007/06/04 | 499 | 499 | 499 | 499 | 300 |
2007/06/01 | 494 | 499 | 494 | 499 | 2,700 |
2007/05/30 | 491 | 491 | 491 | 491 | 100 |
2007/05/25 | 499 | 499 | 499 | 499 | 2,300 |
2007/05/21 | 499 | 499 | 499 | 499 | 100 |
2007/05/16 | 484 | 484 | 484 | 484 | 100 |
2007/05/15 | 499 | 499 | 499 | 499 | 6,400 |
2007/05/14 | 502 | 504 | 500 | 500 | 1,400 |
2007/05/10 | 501 | 501 | 501 | 501 | 200 |
2007/05/07 | 501 | 501 | 501 | 501 | 700 |
2007/05/02 | 490 | 490 | 490 | 490 | 600 |
2007/04/25 | 498 | 499 | 498 | 499 | 2,400 |
2007/04/24 | 490 | 490 | 490 | 490 | 300 |
2007/04/23 | 488 | 488 | 488 | 488 | 400 |
2007/04/20 | 487 | 487 | 487 | 487 | 500 |
2007/04/19 | 490 | 490 | 490 | 490 | 300 |
2007/04/17 | 505 | 505 | 505 | 505 | 1,700 |
2007/04/16 | 508 | 508 | 508 | 508 | 6,200 |
2007/04/13 | 501 | 505 | 501 | 505 | 800 |
2007/04/12 | 500 | 501 | 500 | 501 | 400 |
2007/04/11 | 500 | 500 | 500 | 500 | 1,000 |
2007/04/09 | 505 | 505 | 505 | 505 | 100 |
2007/04/06 | 500 | 503 | 500 | 503 | 300 |
2007/04/05 | 517 | 517 | 496 | 498 | 1,000 |
2007/04/04 | 490 | 500 | 490 | 500 | 500 |
2007/04/03 | 487 | 495 | 487 | 488 | 400 |
2007/03/27 | 501 | 501 | 501 | 501 | 100 |
2007/03/23 | 509 | 509 | 509 | 509 | 2,200 |
2007/03/22 | 501 | 503 | 500 | 501 | 800 |
2007/03/20 | 500 | 500 | 500 | 500 | 200 |
2007/03/15 | 499 | 499 | 492 | 499 | 7,900 |
2007/03/14 | 491 | 500 | 491 | 500 | 5,700 |
2007/03/13 | 512 | 513 | 501 | 510 | 2,700 |
2007/03/12 | 510 | 510 | 510 | 510 | 1,200 |
2007/03/09 | 516 | 516 | 508 | 510 | 2,000 |
2007/03/08 | 506 | 506 | 506 | 506 | 2,000 |
2007/03/07 | 501 | 503 | 501 | 503 | 700 |
2007/03/06 | 503 | 503 | 501 | 501 | 1,900 |
2007/03/05 | 513 | 513 | 513 | 513 | 700 |
2007/03/01 | 506 | 510 | 506 | 510 | 2,600 |
2007/02/27 | 517 | 517 | 517 | 517 | 200 |
2007/02/23 | 520 | 520 | 517 | 517 | 2,200 |
2007/02/22 | 518 | 518 | 512 | 512 | 400 |
2007/02/21 | 515 | 518 | 515 | 518 | 700 |
2007/02/19 | 515 | 515 | 515 | 515 | 100 |
2007/02/15 | 527 | 527 | 515 | 515 | 6,300 |
2007/02/14 | 513 | 517 | 513 | 517 | 700 |
2007/02/13 | 512 | 512 | 511 | 511 | 600 |
2007/02/09 | 504 | 504 | 504 | 504 | 100 |
2007/02/08 | 504 | 504 | 504 | 504 | 800 |
2007/02/07 | 507 | 510 | 507 | 510 | 400 |
2007/02/06 | 504 | 504 | 504 | 504 | 300 |
2007/02/05 | 509 | 509 | 507 | 507 | 800 |
2007/02/02 | 502 | 502 | 502 | 502 | 100 |
2007/01/31 | 502 | 510 | 500 | 500 | 1,400 |
2007/01/30 | 501 | 501 | 501 | 501 | 1,200 |
2007/01/29 | 520 | 520 | 519 | 519 | 500 |
2007/01/25 | 525 | 525 | 525 | 525 | 2,300 |
2007/01/24 | 504 | 506 | 504 | 505 | 500 |
2007/01/23 | 501 | 501 | 501 | 501 | 100 |
2007/01/19 | 506 | 506 | 506 | 506 | 100 |
2007/01/18 | 500 | 500 | 500 | 500 | 200 |
2007/01/15 | 508 | 508 | 495 | 495 | 7,000 |
2007/01/12 | 515 | 520 | 510 | 520 | 1,100 |
2007/01/11 | 505 | 515 | 505 | 515 | 600 |
2007/01/10 | 498 | 504 | 494 | 504 | 1,200 |
2007/01/05 | 498 | 498 | 498 | 498 | 700 |
2007/01/04 | 485 | 489 | 485 | 489 | 400 |