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 |
---|---|---|---|---|---|
2013/12/30 | 1,128 | 1,140 | 1,087 | 1,091 | 50,900 |
2013/12/27 | 1,081 | 1,109 | 1,041 | 1,109 | 54,200 |
2013/12/26 | 1,000 | 1,077 | 999 | 1,051 | 71,100 |
2013/12/25 | 930 | 984 | 929 | 977 | 119,100 |
2013/12/24 | 930 | 950 | 927 | 932 | 89,700 |
2013/12/20 | 919 | 959 | 918 | 925 | 75,900 |
2013/12/19 | 960 | 962 | 931 | 934 | 70,100 |
2013/12/18 | 968 | 971 | 939 | 945 | 27,700 |
2013/12/17 | 960 | 980 | 954 | 955 | 61,500 |
2013/12/16 | 1,009 | 1,009 | 946 | 957 | 176,500 |
2013/12/13 | 995 | 1,017 | 990 | 1,015 | 32,100 |
2013/12/12 | 980 | 993 | 976 | 993 | 19,800 |
2013/12/11 | 995 | 1,000 | 968 | 1,000 | 34,000 |
2013/12/10 | 1,038 | 1,041 | 973 | 1,000 | 33,900 |
2013/12/09 | 987 | 1,048 | 977 | 1,030 | 59,100 |
2013/12/06 | 963 | 985 | 961 | 972 | 19,100 |
2013/12/05 | 986 | 1,015 | 976 | 978 | 52,500 |
2013/12/04 | 1,003 | 1,029 | 981 | 1,000 | 72,100 |
2013/12/03 | 977 | 1,033 | 957 | 1,033 | 84,000 |
2013/12/02 | 945 | 977 | 923 | 977 | 82,300 |
2013/11/29 | 906 | 960 | 906 | 942 | 75,300 |
2013/11/28 | 880 | 912 | 868 | 906 | 102,600 |
2013/11/27 | 840 | 898 | 840 | 867 | 43,200 |
2013/11/26 | 839 | 849 | 817 | 838 | 17,500 |
2013/11/25 | 840 | 850 | 832 | 848 | 36,200 |
2013/11/22 | 822 | 835 | 822 | 829 | 16,800 |
2013/11/21 | 823 | 839 | 823 | 827 | 8,800 |
2013/11/20 | 850 | 850 | 825 | 826 | 23,500 |
2013/11/19 | 868 | 868 | 849 | 850 | 8,700 |
2013/11/18 | 850 | 870 | 841 | 868 | 31,100 |
2013/11/15 | 824 | 864 | 824 | 845 | 80,600 |
2013/11/14 | 830 | 842 | 815 | 839 | 38,000 |
2013/11/13 | 778 | 840 | 778 | 800 | 69,400 |
2013/11/12 | 803 | 803 | 776 | 792 | 25,000 |
2013/11/11 | 797 | 825 | 788 | 810 | 117,700 |
2013/11/08 | 763 | 767 | 760 | 767 | 7,400 |
2013/11/07 | 769 | 770 | 764 | 764 | 15,500 |
2013/11/06 | 757 | 768 | 757 | 768 | 10,200 |
2013/11/05 | 767 | 769 | 755 | 767 | 5,300 |
2013/11/01 | 759 | 768 | 751 | 768 | 3,400 |
2013/10/31 | 758 | 759 | 750 | 759 | 2,000 |
2013/10/30 | 768 | 777 | 755 | 758 | 5,400 |
2013/10/29 | 760 | 773 | 750 | 773 | 20,600 |
2013/10/28 | 759 | 770 | 756 | 770 | 5,300 |
2013/10/25 | 763 | 768 | 746 | 756 | 23,800 |
2013/10/24 | 750 | 758 | 750 | 758 | 1,700 |
2013/10/23 | 758 | 760 | 744 | 750 | 4,100 |
2013/10/22 | 758 | 759 | 750 | 758 | 3,300 |
2013/10/21 | 753 | 760 | 753 | 760 | 15,300 |
2013/10/18 | 757 | 758 | 755 | 758 | 900 |
2013/10/17 | 752 | 756 | 752 | 756 | 2,900 |
2013/10/16 | 752 | 754 | 722 | 752 | 11,700 |
2013/10/15 | 769 | 769 | 740 | 763 | 14,500 |
2013/10/11 | 757 | 760 | 747 | 756 | 13,900 |
2013/10/10 | 730 | 738 | 730 | 731 | 3,500 |
2013/10/09 | 712 | 726 | 712 | 723 | 5,000 |
2013/10/08 | 721 | 727 | 719 | 727 | 2,800 |
2013/10/07 | 735 | 736 | 725 | 725 | 5,800 |
2013/10/04 | 738 | 740 | 721 | 732 | 20,100 |
2013/10/03 | 753 | 755 | 723 | 755 | 32,600 |
2013/10/02 | 767 | 778 | 752 | 752 | 19,400 |
2013/10/01 | 765 | 777 | 765 | 766 | 12,000 |
2013/09/30 | 756 | 767 | 752 | 763 | 15,100 |
2013/09/27 | 755 | 770 | 751 | 767 | 10,700 |
2013/09/26 | 739 | 750 | 739 | 750 | 2,200 |
2013/09/25 | 747 | 748 | 730 | 739 | 9,000 |
2013/09/24 | 741 | 746 | 729 | 744 | 9,100 |
2013/09/20 | 747 | 748 | 726 | 740 | 6,500 |
2013/09/19 | 758 | 759 | 732 | 749 | 17,400 |
2013/09/18 | 755 | 765 | 725 | 743 | 30,300 |
2013/09/17 | 761 | 766 | 750 | 765 | 40,000 |
2013/09/13 | 768 | 769 | 751 | 764 | 10,600 |
2013/09/12 | 752 | 784 | 752 | 773 | 30,700 |
2013/09/11 | 721 | 750 | 721 | 747 | 30,700 |
2013/09/10 | 710 | 736 | 710 | 722 | 24,400 |
2013/09/09 | 700 | 712 | 698 | 710 | 7,300 |
2013/09/06 | 699 | 700 | 674 | 688 | 6,700 |
2013/09/05 | 700 | 709 | 685 | 699 | 15,500 |
2013/09/04 | 682 | 686 | 670 | 685 | 5,500 |
2013/09/03 | 677 | 688 | 667 | 682 | 6,700 |
2013/09/02 | 667 | 677 | 666 | 676 | 5,300 |
2013/08/30 | 685 | 685 | 659 | 677 | 7,200 |
2013/08/29 | 663 | 699 | 662 | 683 | 17,000 |
2013/08/28 | 672 | 675 | 656 | 662 | 5,000 |
2013/08/27 | 694 | 694 | 673 | 674 | 16,900 |
2013/08/26 | 698 | 705 | 690 | 694 | 5,800 |
2013/08/23 | 703 | 716 | 703 | 706 | 7,700 |
2013/08/22 | 703 | 708 | 692 | 702 | 4,600 |
2013/08/21 | 706 | 710 | 690 | 710 | 4,200 |
2013/08/20 | 710 | 719 | 700 | 707 | 3,700 |
2013/08/19 | 725 | 729 | 709 | 717 | 6,800 |
2013/08/16 | 706 | 718 | 701 | 718 | 3,700 |
2013/08/15 | 719 | 719 | 701 | 716 | 11,400 |
2013/08/14 | 702 | 711 | 702 | 709 | 16,500 |
2013/08/13 | 683 | 702 | 680 | 702 | 12,500 |
2013/08/12 | 697 | 697 | 683 | 683 | 8,800 |
2013/08/09 | 703 | 704 | 699 | 699 | 7,000 |
2013/08/08 | 713 | 713 | 701 | 701 | 8,400 |
2013/08/07 | 722 | 722 | 706 | 709 | 6,000 |
2013/08/06 | 729 | 729 | 716 | 725 | 4,100 |
2013/08/05 | 726 | 730 | 720 | 730 | 7,800 |
2013/08/02 | 734 | 735 | 718 | 730 | 9,900 |
2013/08/01 | 715 | 724 | 702 | 720 | 3,100 |
2013/07/31 | 715 | 727 | 712 | 715 | 4,700 |
2013/07/30 | 705 | 722 | 701 | 718 | 7,500 |
2013/07/29 | 755 | 755 | 720 | 720 | 11,700 |
2013/07/26 | 757 | 760 | 755 | 756 | 5,000 |
2013/07/25 | 785 | 788 | 770 | 770 | 18,400 |
2013/07/24 | 772 | 785 | 770 | 785 | 12,800 |
2013/07/23 | 765 | 770 | 755 | 770 | 12,400 |
2013/07/22 | 768 | 770 | 755 | 768 | 12,500 |
2013/07/19 | 765 | 767 | 741 | 748 | 17,900 |
2013/07/18 | 755 | 767 | 751 | 762 | 18,500 |
2013/07/17 | 752 | 770 | 751 | 758 | 10,100 |
2013/07/16 | 789 | 789 | 765 | 767 | 28,600 |
2013/07/12 | 761 | 775 | 752 | 774 | 17,300 |
2013/07/11 | 761 | 769 | 751 | 759 | 11,900 |
2013/07/10 | 748 | 763 | 744 | 761 | 27,300 |
2013/07/09 | 732 | 742 | 725 | 739 | 32,200 |
2013/07/08 | 732 | 745 | 728 | 730 | 75,500 |
2013/07/05 | 715 | 720 | 715 | 720 | 8,700 |
2013/07/04 | 719 | 719 | 707 | 715 | 7,400 |
2013/07/03 | 720 | 720 | 710 | 719 | 7,500 |
2013/07/02 | 695 | 730 | 694 | 712 | 25,000 |
2013/07/01 | 690 | 690 | 665 | 688 | 9,100 |
2013/06/28 | 680 | 685 | 670 | 674 | 11,400 |
2013/06/27 | 647 | 660 | 639 | 660 | 8,700 |
2013/06/26 | 683 | 683 | 642 | 647 | 13,600 |
2013/06/25 | 708 | 710 | 661 | 683 | 24,400 |
2013/06/24 | 721 | 735 | 707 | 720 | 14,500 |
2013/06/21 | 715 | 736 | 700 | 714 | 11,400 |
2013/06/20 | 739 | 751 | 736 | 738 | 4,200 |
2013/06/19 | 748 | 760 | 738 | 754 | 10,200 |
2013/06/18 | 765 | 765 | 736 | 753 | 9,000 |
2013/06/17 | 767 | 767 | 750 | 750 | 18,200 |
2013/06/14 | 750 | 763 | 738 | 763 | 24,500 |
2013/06/13 | 734 | 738 | 716 | 730 | 9,800 |
2013/06/12 | 727 | 749 | 716 | 749 | 13,500 |
2013/06/11 | 740 | 740 | 717 | 730 | 7,900 |
2013/06/10 | 697 | 730 | 695 | 730 | 27,800 |
2013/06/07 | 692 | 700 | 643 | 670 | 40,700 |
2013/06/06 | 753 | 753 | 720 | 720 | 14,800 |
2013/06/05 | 765 | 800 | 754 | 754 | 17,900 |
2013/06/04 | 757 | 762 | 726 | 762 | 22,000 |
2013/06/03 | 773 | 773 | 755 | 772 | 19,700 |
2013/05/31 | 789 | 792 | 765 | 773 | 19,200 |
2013/05/30 | 780 | 800 | 765 | 789 | 20,800 |
2013/05/29 | 796 | 810 | 795 | 808 | 13,700 |
2013/05/28 | 780 | 795 | 777 | 790 | 10,900 |
2013/05/27 | 798 | 800 | 774 | 798 | 15,600 |
2013/05/24 | 802 | 830 | 780 | 816 | 29,900 |
2013/05/23 | 869 | 871 | 773 | 799 | 81,300 |
2013/05/22 | 904 | 904 | 864 | 872 | 25,600 |
2013/05/21 | 937 | 949 | 890 | 904 | 49,700 |
2013/05/20 | 865 | 947 | 855 | 937 | 113,300 |
2013/05/17 | 761 | 836 | 730 | 825 | 98,900 |
2013/05/16 | 750 | 787 | 723 | 760 | 138,100 |
2013/05/15 | 715 | 721 | 660 | 687 | 42,100 |
2013/05/14 | 703 | 722 | 703 | 714 | 41,900 |
2013/05/13 | 682 | 722 | 680 | 722 | 103,500 |
2013/05/10 | 637 | 637 | 620 | 622 | 22,900 |
2013/05/09 | 641 | 644 | 635 | 642 | 6,400 |
2013/05/08 | 617 | 648 | 616 | 641 | 14,900 |
2013/05/07 | 614 | 620 | 608 | 616 | 11,400 |
2013/05/02 | 610 | 615 | 597 | 614 | 18,300 |
2013/05/01 | 616 | 619 | 609 | 611 | 5,900 |
2013/04/30 | 605 | 614 | 601 | 609 | 6,800 |
2013/04/26 | 610 | 611 | 581 | 605 | 9,900 |
2013/04/25 | 607 | 607 | 602 | 607 | 2,300 |
2013/04/24 | 602 | 612 | 591 | 605 | 14,500 |
2013/04/23 | 610 | 610 | 594 | 598 | 3,000 |
2013/04/22 | 594 | 602 | 583 | 591 | 10,700 |
2013/04/19 | 578 | 595 | 578 | 587 | 8,700 |
2013/04/18 | 598 | 598 | 572 | 572 | 12,600 |
2013/04/17 | 610 | 610 | 590 | 590 | 6,000 |
2013/04/16 | 585 | 610 | 583 | 610 | 5,600 |
2013/04/15 | 617 | 617 | 590 | 600 | 11,700 |
2013/04/12 | 601 | 617 | 601 | 608 | 3,300 |
2013/04/11 | 604 | 607 | 595 | 607 | 3,900 |
2013/04/10 | 598 | 618 | 585 | 614 | 7,200 |
2013/04/09 | 621 | 621 | 601 | 604 | 6,200 |
2013/04/08 | 626 | 627 | 598 | 610 | 8,000 |
2013/04/05 | 631 | 631 | 610 | 613 | 8,800 |
2013/04/04 | 608 | 614 | 587 | 614 | 5,900 |
2013/04/03 | 606 | 629 | 606 | 612 | 2,500 |
2013/04/02 | 555 | 619 | 554 | 616 | 16,400 |
2013/04/01 | 621 | 621 | 599 | 599 | 15,800 |
2013/03/29 | 657 | 675 | 635 | 640 | 5,000 |
2013/03/28 | 675 | 680 | 641 | 658 | 24,400 |
2013/03/27 | 664 | 695 | 664 | 695 | 7,100 |
2013/03/26 | 684 | 684 | 667 | 678 | 15,400 |
2013/03/25 | 688 | 688 | 651 | 683 | 31,200 |
2013/03/22 | 652 | 680 | 652 | 670 | 11,600 |
2013/03/21 | 631 | 661 | 622 | 648 | 23,800 |
2013/03/19 | 625 | 625 | 611 | 620 | 10,300 |
2013/03/18 | 618 | 625 | 610 | 610 | 24,200 |
2013/03/15 | 573 | 598 | 570 | 598 | 21,000 |
2013/03/14 | 568 | 574 | 565 | 569 | 11,600 |
2013/03/13 | 569 | 580 | 556 | 574 | 16,900 |
2013/03/12 | 554 | 570 | 551 | 569 | 9,900 |
2013/03/11 | 535 | 560 | 535 | 555 | 21,300 |
2013/03/08 | 529 | 540 | 528 | 529 | 8,400 |
2013/03/07 | 545 | 545 | 512 | 522 | 14,800 |
2013/03/06 | 526 | 549 | 526 | 533 | 11,500 |
2013/03/05 | 531 | 534 | 507 | 526 | 18,700 |
2013/03/04 | 500 | 530 | 500 | 530 | 13,000 |
2013/03/01 | 492 | 492 | 483 | 491 | 5,600 |
2013/02/28 | 485 | 492 | 485 | 492 | 2,800 |
2013/02/27 | 480 | 487 | 480 | 487 | 1,100 |
2013/02/26 | 490 | 491 | 480 | 480 | 6,200 |
2013/02/25 | 505 | 507 | 500 | 500 | 8,300 |
2013/02/22 | 495 | 505 | 494 | 500 | 6,000 |
2013/02/21 | 490 | 499 | 483 | 493 | 6,700 |
2013/02/20 | 499 | 505 | 481 | 490 | 7,900 |
2013/02/19 | 495 | 499 | 495 | 499 | 5,400 |
2013/02/18 | 480 | 495 | 476 | 495 | 8,900 |
2013/02/15 | 491 | 491 | 462 | 482 | 15,200 |
2013/02/14 | 491 | 500 | 491 | 499 | 3,100 |
2013/02/13 | 504 | 508 | 483 | 500 | 8,200 |
2013/02/12 | 520 | 520 | 488 | 496 | 25,400 |
2013/02/08 | 544 | 545 | 511 | 525 | 12,500 |
2013/02/07 | 518 | 541 | 518 | 539 | 7,300 |
2013/02/06 | 526 | 538 | 515 | 518 | 23,400 |
2013/02/05 | 530 | 540 | 526 | 527 | 7,300 |
2013/02/04 | 502 | 526 | 502 | 526 | 8,000 |
2013/02/01 | 502 | 511 | 500 | 511 | 7,100 |
2013/01/31 | 488 | 501 | 488 | 501 | 19,900 |
2013/01/30 | 497 | 497 | 480 | 494 | 12,400 |
2013/01/29 | 491 | 500 | 491 | 500 | 11,200 |
2013/01/28 | 495 | 495 | 491 | 491 | 6,100 |
2013/01/25 | 499 | 499 | 488 | 498 | 7,700 |
2013/01/24 | 495 | 500 | 490 | 496 | 7,300 |
2013/01/23 | 479 | 495 | 479 | 493 | 8,100 |
2013/01/22 | 468 | 482 | 468 | 479 | 10,500 |
2013/01/21 | 473 | 474 | 463 | 472 | 6,400 |
2013/01/18 | 455 | 469 | 453 | 469 | 16,900 |
2013/01/17 | 444 | 451 | 434 | 451 | 7,100 |
2013/01/16 | 452 | 452 | 437 | 438 | 5,400 |
2013/01/15 | 449 | 450 | 444 | 449 | 14,100 |
2013/01/11 | 444 | 448 | 441 | 447 | 4,900 |
2013/01/10 | 441 | 445 | 431 | 439 | 5,100 |
2013/01/09 | 437 | 442 | 420 | 441 | 7,800 |
2013/01/08 | 446 | 446 | 436 | 444 | 3,700 |
2013/01/07 | 448 | 456 | 444 | 444 | 10,600 |
2013/01/04 | 426 | 444 | 426 | 444 | 13,200 |