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 |
---|---|---|---|---|---|
2008/12/30 | 235 | 235 | 235 | 235 | 100 |
2008/12/29 | 235 | 235 | 235 | 235 | 200 |
2008/12/25 | 239 | 239 | 235 | 235 | 4,300 |
2008/12/24 | 248 | 255 | 240 | 240 | 3,000 |
2008/12/18 | 235 | 240 | 235 | 240 | 500 |
2008/12/17 | 250 | 250 | 250 | 250 | 400 |
2008/12/16 | 240 | 240 | 240 | 240 | 300 |
2008/12/15 | 254 | 254 | 254 | 254 | 11,500 |
2008/12/12 | 253 | 259 | 243 | 259 | 3,100 |
2008/12/11 | 243 | 250 | 243 | 250 | 1,200 |
2008/12/10 | 243 | 243 | 243 | 243 | 12,500 |
2008/12/09 | 220 | 233 | 220 | 233 | 700 |
2008/12/08 | 214 | 223 | 214 | 223 | 400 |
2008/12/05 | 213 | 213 | 213 | 213 | 1,400 |
2008/12/04 | 203 | 204 | 203 | 203 | 1,000 |
2008/12/03 | 202 | 202 | 202 | 202 | 400 |
2008/11/27 | 201 | 201 | 201 | 201 | 200 |
2008/11/25 | 210 | 210 | 209 | 209 | 5,600 |
2008/11/21 | 200 | 205 | 200 | 200 | 2,400 |
2008/11/19 | 205 | 205 | 205 | 205 | 300 |
2008/11/17 | 210 | 210 | 210 | 210 | 14,100 |
2008/11/14 | 205 | 209 | 204 | 205 | 6,000 |
2008/11/13 | 202 | 202 | 196 | 200 | 2,300 |
2008/11/12 | 205 | 205 | 200 | 201 | 2,700 |
2008/11/11 | 201 | 210 | 201 | 210 | 2,100 |
2008/11/07 | 199 | 200 | 199 | 200 | 300 |
2008/11/06 | 199 | 199 | 192 | 199 | 2,800 |
2008/11/05 | 199 | 199 | 193 | 196 | 5,600 |
2008/11/04 | 197 | 205 | 193 | 194 | 5,900 |
2008/10/31 | 196 | 201 | 195 | 196 | 2,400 |
2008/10/30 | 205 | 206 | 192 | 193 | 2,400 |
2008/10/29 | 205 | 205 | 205 | 205 | 400 |
2008/10/24 | 216 | 216 | 205 | 206 | 5,400 |
2008/10/23 | 211 | 211 | 210 | 211 | 1,200 |
2008/10/22 | 208 | 210 | 208 | 210 | 900 |
2008/10/21 | 204 | 207 | 204 | 207 | 1,400 |
2008/10/20 | 203 | 203 | 203 | 203 | 900 |
2008/10/17 | 202 | 202 | 202 | 202 | 100 |
2008/10/16 | 215 | 216 | 193 | 193 | 1,400 |
2008/10/15 | 240 | 240 | 240 | 240 | 12,100 |
2008/10/14 | 205 | 235 | 205 | 235 | 1,000 |
2008/10/10 | 212 | 213 | 191 | 191 | 6,200 |
2008/10/09 | 245 | 245 | 216 | 217 | 2,800 |
2008/10/08 | 261 | 261 | 260 | 260 | 800 |
2008/10/07 | 275 | 275 | 275 | 275 | 100 |
2008/10/06 | 275 | 275 | 275 | 275 | 1,000 |
2008/10/03 | 267 | 270 | 267 | 270 | 500 |
2008/10/02 | 275 | 275 | 265 | 266 | 600 |
2008/09/25 | 275 | 275 | 275 | 275 | 3,600 |
2008/09/24 | 280 | 280 | 260 | 270 | 7,900 |
2008/09/22 | 290 | 290 | 290 | 290 | 100 |
2008/09/19 | 290 | 290 | 290 | 290 | 200 |
2008/09/18 | 290 | 290 | 290 | 290 | 200 |
2008/09/17 | 290 | 290 | 290 | 290 | 1,000 |
2008/09/16 | 290 | 290 | 290 | 290 | 10,100 |
2008/09/11 | 290 | 291 | 288 | 288 | 1,900 |
2008/09/10 | 287 | 287 | 287 | 287 | 200 |
2008/09/09 | 285 | 286 | 285 | 286 | 600 |
2008/09/05 | 291 | 291 | 291 | 291 | 1,000 |
2008/09/04 | 290 | 290 | 290 | 290 | 100 |
2008/08/29 | 300 | 300 | 300 | 300 | 1,000 |
2008/08/25 | 317 | 317 | 317 | 317 | 3,200 |
2008/08/22 | 316 | 316 | 316 | 316 | 1,600 |
2008/08/21 | 319 | 319 | 315 | 315 | 400 |
2008/08/15 | 320 | 320 | 320 | 320 | 9,200 |
2008/08/14 | 322 | 322 | 320 | 322 | 2,400 |
2008/08/13 | 319 | 319 | 319 | 319 | 300 |
2008/08/12 | 318 | 318 | 318 | 318 | 4,400 |
2008/08/05 | 318 | 318 | 318 | 318 | 900 |
2008/08/01 | 321 | 321 | 318 | 318 | 1,600 |
2008/07/29 | 320 | 321 | 320 | 321 | 500 |
2008/07/25 | 325 | 325 | 321 | 321 | 15,900 |
2008/07/24 | 330 | 330 | 325 | 327 | 3,600 |
2008/07/23 | 324 | 329 | 324 | 329 | 1,600 |
2008/07/22 | 323 | 323 | 323 | 323 | 200 |
2008/07/18 | 322 | 322 | 322 | 322 | 100 |
2008/07/16 | 321 | 321 | 321 | 321 | 200 |
2008/07/15 | 339 | 339 | 319 | 320 | 29,900 |
2008/07/14 | 335 | 340 | 335 | 339 | 6,100 |
2008/07/11 | 331 | 331 | 331 | 331 | 1,200 |
2008/07/10 | 341 | 341 | 330 | 330 | 12,100 |
2008/07/09 | 334 | 334 | 331 | 333 | 4,500 |
2008/07/08 | 336 | 336 | 331 | 332 | 2,500 |
2008/07/07 | 338 | 338 | 334 | 335 | 1,700 |
2008/07/04 | 335 | 336 | 335 | 336 | 1,800 |
2008/07/03 | 335 | 335 | 334 | 334 | 1,500 |
2008/07/01 | 340 | 340 | 340 | 340 | 1,000 |
2008/06/30 | 332 | 332 | 332 | 332 | 100 |
2008/06/27 | 331 | 332 | 330 | 331 | 2,000 |
2008/06/25 | 340 | 340 | 340 | 340 | 3,100 |
2008/06/24 | 340 | 340 | 340 | 340 | 200 |
2008/06/23 | 341 | 341 | 330 | 331 | 2,500 |
2008/06/18 | 340 | 340 | 340 | 340 | 400 |
2008/06/17 | 332 | 337 | 327 | 327 | 400 |
2008/06/16 | 347 | 347 | 331 | 331 | 9,000 |
2008/06/13 | 340 | 349 | 340 | 349 | 3,100 |
2008/06/12 | 336 | 339 | 336 | 339 | 1,100 |
2008/06/11 | 338 | 338 | 335 | 338 | 1,800 |
2008/06/10 | 337 | 337 | 337 | 337 | 200 |
2008/06/09 | 330 | 336 | 330 | 336 | 800 |
2008/06/05 | 334 | 334 | 334 | 334 | 800 |
2008/06/04 | 325 | 344 | 325 | 344 | 7,200 |
2008/06/03 | 335 | 335 | 335 | 335 | 200 |
2008/06/02 | 334 | 334 | 334 | 334 | 200 |
2008/05/28 | 333 | 333 | 333 | 333 | 200 |
2008/05/23 | 338 | 338 | 338 | 338 | 3,100 |
2008/05/22 | 334 | 340 | 334 | 334 | 1,400 |
2008/05/21 | 334 | 334 | 334 | 334 | 200 |
2008/05/20 | 333 | 334 | 333 | 334 | 1,500 |
2008/05/19 | 327 | 332 | 327 | 332 | 8,200 |
2008/05/16 | 352 | 352 | 352 | 352 | 100 |
2008/05/15 | 351 | 351 | 350 | 351 | 10,600 |
2008/05/14 | 351 | 353 | 350 | 350 | 2,900 |
2008/05/13 | 347 | 351 | 347 | 351 | 1,100 |
2008/05/12 | 344 | 344 | 344 | 344 | 500 |
2008/05/07 | 344 | 344 | 344 | 344 | 900 |
2008/05/02 | 330 | 330 | 330 | 330 | 700 |
2008/05/01 | 331 | 331 | 329 | 329 | 700 |
2008/04/30 | 328 | 328 | 328 | 328 | 900 |
2008/04/25 | 338 | 338 | 338 | 338 | 3,100 |
2008/04/24 | 332 | 333 | 332 | 333 | 400 |
2008/04/23 | 332 | 332 | 332 | 332 | 400 |
2008/04/22 | 347 | 347 | 328 | 335 | 2,700 |
2008/04/21 | 345 | 345 | 345 | 345 | 200 |
2008/04/15 | 353 | 353 | 352 | 352 | 8,900 |
2008/04/14 | 350 | 350 | 347 | 350 | 3,100 |
2008/04/11 | 350 | 350 | 349 | 349 | 1,100 |
2008/04/07 | 362 | 362 | 362 | 362 | 800 |
2008/04/04 | 352 | 352 | 352 | 352 | 400 |
2008/04/03 | 355 | 355 | 351 | 351 | 2,000 |
2008/04/02 | 345 | 350 | 345 | 350 | 2,200 |
2008/03/25 | 361 | 362 | 360 | 360 | 3,100 |
2008/03/24 | 358 | 358 | 356 | 356 | 800 |
2008/03/21 | 357 | 357 | 357 | 357 | 100 |
2008/03/17 | 350 | 350 | 350 | 350 | 8,500 |
2008/03/14 | 352 | 358 | 345 | 345 | 4,500 |
2008/03/12 | 352 | 353 | 352 | 352 | 1,500 |
2008/03/11 | 350 | 355 | 350 | 350 | 2,100 |
2008/03/06 | 353 | 353 | 353 | 353 | 900 |
2008/03/05 | 359 | 359 | 359 | 359 | 3,200 |
2008/03/04 | 359 | 359 | 359 | 359 | 100 |
2008/03/03 | 355 | 355 | 354 | 354 | 300 |
2008/02/29 | 368 | 368 | 353 | 353 | 200 |
2008/02/28 | 363 | 363 | 363 | 363 | 100 |
2008/02/27 | 354 | 360 | 354 | 354 | 600 |
2008/02/26 | 374 | 374 | 374 | 374 | 100 |
2008/02/25 | 359 | 359 | 359 | 359 | 4,500 |
2008/02/22 | 354 | 354 | 354 | 354 | 500 |
2008/02/21 | 354 | 354 | 354 | 354 | 500 |
2008/02/20 | 353 | 353 | 353 | 353 | 700 |
2008/02/19 | 353 | 353 | 353 | 353 | 2,200 |
2008/02/18 | 347 | 353 | 347 | 353 | 200 |
2008/02/15 | 367 | 367 | 367 | 367 | 8,100 |
2008/02/14 | 360 | 367 | 359 | 367 | 4,100 |
2008/02/13 | 358 | 360 | 358 | 359 | 800 |
2008/02/12 | 343 | 350 | 343 | 350 | 200 |
2008/02/08 | 341 | 341 | 340 | 341 | 400 |
2008/02/07 | 340 | 341 | 340 | 341 | 400 |
2008/02/06 | 346 | 346 | 340 | 344 | 1,100 |
2008/02/05 | 361 | 361 | 361 | 361 | 900 |
2008/02/01 | 353 | 353 | 353 | 353 | 100 |
2008/01/31 | 354 | 354 | 352 | 352 | 400 |
2008/01/30 | 360 | 360 | 360 | 360 | 100 |
2008/01/29 | 360 | 360 | 360 | 360 | 600 |
2008/01/28 | 363 | 363 | 360 | 360 | 1,300 |
2008/01/25 | 365 | 373 | 365 | 373 | 3,200 |
2008/01/24 | 373 | 373 | 355 | 361 | 4,700 |
2008/01/23 | 368 | 368 | 368 | 368 | 100 |
2008/01/22 | 371 | 371 | 371 | 371 | 1,600 |
2008/01/21 | 373 | 373 | 373 | 373 | 300 |
2008/01/18 | 373 | 373 | 373 | 373 | 100 |
2008/01/17 | 380 | 380 | 380 | 380 | 100 |
2008/01/16 | 380 | 380 | 380 | 380 | 1,000 |
2008/01/15 | 397 | 397 | 397 | 397 | 7,600 |
2008/01/11 | 389 | 397 | 389 | 397 | 600 |
2008/01/10 | 386 | 390 | 386 | 387 | 600 |
2008/01/09 | 385 | 385 | 385 | 385 | 100 |
2008/01/08 | 391 | 391 | 391 | 391 | 200 |
2008/01/07 | 380 | 382 | 380 | 382 | 2,900 |
2008/01/04 | 376 | 376 | 370 | 370 | 300 |