日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 965 969 961 966 7,200
2014/12/29 972 972 963 965 7,600
2014/12/26 973 980 958 972 38,600
2014/12/25 984 984 960 973 17,700
2014/12/24 982 987 977 982 61,000
2014/12/22 980 984 973 980 52,800
2014/12/19 973 987 970 986 59,700
2014/12/18 961 974 954 966 74,800
2014/12/17 945 980 945 957 37,300
2014/12/16 956 966 934 959 70,500
2014/12/15 1,011 1,015 986 986 31,200
2014/12/12 1,040 1,040 1,016 1,022 21,700
2014/12/11 1,033 1,041 1,028 1,041 8,300
2014/12/10 1,037 1,045 1,035 1,040 14,600
2014/12/09 1,071 1,072 1,056 1,056 22,300
2014/12/08 1,051 1,075 1,051 1,075 10,600
2014/12/05 1,044 1,053 1,037 1,051 5,400
2014/12/04 1,065 1,065 1,040 1,042 14,000
2014/12/03 1,072 1,078 1,061 1,061 6,700
2014/12/02 1,064 1,068 1,058 1,058 3,700
2014/12/01 1,064 1,070 1,061 1,061 13,500
2014/11/28 1,056 1,074 1,056 1,064 4,100
2014/11/27 1,082 1,082 1,053 1,060 24,500
2014/11/26 1,080 1,093 1,076 1,085 6,500
2014/11/25 1,079 1,092 1,077 1,092 7,800
2014/11/21 1,091 1,091 1,060 1,075 10,400
2014/11/20 1,083 1,098 1,081 1,097 9,900
2014/11/19 1,089 1,089 1,084 1,088 17,000
2014/11/18 1,062 1,090 1,062 1,089 8,900
2014/11/17 1,092 1,093 1,064 1,064 26,700
2014/11/14 1,075 1,075 1,060 1,062 9,600
2014/11/13 1,087 1,087 1,060 1,071 11,200
2014/11/12 1,117 1,117 1,070 1,074 24,300
2014/11/11 1,099 1,103 1,081 1,101 33,400
2014/11/10 1,071 1,091 1,051 1,071 34,200
2014/11/07 1,024 1,025 1,010 1,011 9,400
2014/11/06 1,026 1,036 1,017 1,023 5,400
2014/11/05 1,025 1,025 1,011 1,016 4,600
2014/11/04 1,025 1,028 1,010 1,020 9,600
2014/10/31 1,008 1,023 1,008 1,011 6,200
2014/10/30 996 1,013 996 1,008 2,900
2014/10/29 1,025 1,025 995 995 4,100
2014/10/28 995 1,010 993 1,010 900
2014/10/27 992 996 989 996 4,400
2014/10/24 1,030 1,030 989 989 15,600
2014/10/23 1,031 1,033 998 1,000 4,100
2014/10/22 1,000 1,025 1,000 1,024 6,200
2014/10/21 1,000 1,008 990 999 6,300
2014/10/20 999 1,008 999 1,005 2,400
2014/10/17 980 990 980 980 9,000
2014/10/16 991 992 978 992 6,000
2014/10/15 998 1,014 996 1,000 7,900
2014/10/14 1,007 1,007 990 1,003 6,500
2014/10/10 1,001 1,018 1,001 1,016 6,500
2014/10/09 1,012 1,033 1,000 1,022 15,500
2014/10/08 1,020 1,020 990 1,015 9,100
2014/10/07 1,048 1,048 1,000 1,036 7,500
2014/10/06 1,043 1,058 1,028 1,057 12,200
2014/10/03 1,026 1,043 1,026 1,043 1,800
2014/10/02 1,043 1,049 1,024 1,025 18,300
2014/10/01 1,054 1,074 1,054 1,055 7,800
2014/09/30 1,086 1,086 1,050 1,077 14,100
2014/09/29 1,082 1,100 1,052 1,093 8,400
2014/09/26 1,052 1,082 1,052 1,078 4,700
2014/09/25 1,052 1,081 1,052 1,069 14,400
2014/09/24 1,052 1,083 1,052 1,054 4,400
2014/09/22 1,073 1,073 1,052 1,070 10,400
2014/09/19 1,081 1,087 1,061 1,073 6,800
2014/09/18 1,086 1,101 1,076 1,084 17,100
2014/09/17 1,089 1,098 1,070 1,085 9,600
2014/09/16 1,061 1,103 1,061 1,089 23,800
2014/09/12 1,040 1,080 1,035 1,065 17,600
2014/09/11 1,032 1,041 1,032 1,039 4,400
2014/09/10 1,031 1,047 1,023 1,040 7,300
2014/09/09 1,032 1,038 1,025 1,025 4,800
2014/09/08 1,031 1,038 1,031 1,032 2,000
2014/09/05 1,039 1,039 1,023 1,028 6,600
2014/09/04 1,033 1,033 1,022 1,029 11,500
2014/09/03 1,036 1,042 1,033 1,033 5,600
2014/09/02 1,048 1,048 1,030 1,033 7,300
2014/09/01 1,020 1,038 1,019 1,030 17,600
2014/08/29 990 1,028 990 1,012 12,700
2014/08/28 1,005 1,005 975 989 39,500
2014/08/27 1,018 1,019 1,004 1,005 8,000
2014/08/26 1,012 1,033 1,012 1,020 3,600
2014/08/25 1,021 1,031 1,000 1,010 26,200
2014/08/22 1,042 1,042 1,019 1,025 12,300
2014/08/21 1,030 1,052 1,030 1,044 16,700
2014/08/20 1,051 1,051 1,028 1,037 11,200
2014/08/19 1,040 1,059 1,039 1,051 21,600
2014/08/18 1,053 1,058 1,041 1,045 25,800
2014/08/15 1,065 1,068 1,043 1,052 22,200
2014/08/14 1,034 1,058 1,031 1,058 62,300
2014/08/13 1,049 1,073 1,030 1,030 103,300
2014/08/12 1,172 1,179 1,160 1,177 27,200
2014/08/11 1,163 1,168 1,152 1,164 7,900
2014/08/08 1,161 1,170 1,130 1,153 23,500
2014/08/07 1,140 1,150 1,129 1,150 12,600
2014/08/06 1,118 1,145 1,118 1,135 12,700
2014/08/05 1,157 1,176 1,133 1,148 8,900
2014/08/04 1,159 1,165 1,147 1,157 4,500
2014/08/01 1,132 1,162 1,126 1,160 9,000
2014/07/31 1,160 1,160 1,145 1,145 5,700
2014/07/30 1,165 1,168 1,156 1,167 5,700
2014/07/29 1,154 1,167 1,154 1,165 2,000
2014/07/28 1,144 1,179 1,142 1,170 14,000
2014/07/25 1,150 1,156 1,142 1,147 12,100
2014/07/24 1,127 1,149 1,127 1,149 13,200
2014/07/23 1,143 1,143 1,114 1,139 5,300
2014/07/22 1,118 1,122 1,103 1,120 30,800
2014/07/18 1,115 1,124 1,101 1,121 16,800
2014/07/17 1,135 1,137 1,123 1,134 15,600
2014/07/16 1,140 1,140 1,119 1,124 6,000
2014/07/15 1,149 1,150 1,139 1,145 14,600
2014/07/14 1,120 1,147 1,120 1,147 15,000
2014/07/11 1,130 1,138 1,100 1,119 16,900
2014/07/10 1,155 1,155 1,131 1,140 9,100
2014/07/09 1,148 1,154 1,134 1,150 20,100
2014/07/08 1,151 1,157 1,139 1,149 11,300
2014/07/07 1,161 1,162 1,135 1,145 15,600
2014/07/04 1,182 1,182 1,167 1,168 10,800
2014/07/03 1,155 1,214 1,150 1,177 34,300
2014/07/02 1,169 1,169 1,149 1,156 6,400
2014/07/01 1,135 1,164 1,135 1,150 12,400
2014/06/30 1,125 1,153 1,125 1,139 12,200
2014/06/27 1,160 1,160 1,122 1,136 28,600
2014/06/26 1,171 1,177 1,143 1,160 13,800
2014/06/25 1,199 1,199 1,154 1,178 19,300
2014/06/24 1,223 1,223 1,171 1,190 19,400
2014/06/23 1,226 1,234 1,212 1,223 21,500
2014/06/20 1,200 1,245 1,198 1,227 43,200
2014/06/19 1,198 1,204 1,186 1,201 29,000
2014/06/18 1,190 1,204 1,185 1,198 13,400
2014/06/17 1,221 1,249 1,180 1,189 43,000
2014/06/16 1,281 1,281 1,231 1,251 21,900
2014/06/13 1,200 1,258 1,200 1,251 33,600
2014/06/12 1,166 1,220 1,151 1,220 30,100
2014/06/11 1,142 1,181 1,141 1,180 36,100
2014/06/10 1,179 1,179 1,145 1,152 26,800
2014/06/09 1,165 1,187 1,143 1,179 25,600
2014/06/06 1,136 1,175 1,125 1,165 28,400
2014/06/05 1,140 1,140 1,115 1,126 7,800
2014/06/04 1,134 1,136 1,111 1,119 8,400
2014/06/03 1,154 1,158 1,135 1,135 14,100
2014/06/02 1,136 1,147 1,124 1,142 26,900
2014/05/30 1,100 1,130 1,091 1,125 21,300
2014/05/29 1,081 1,110 1,080 1,100 11,600
2014/05/28 1,090 1,094 1,068 1,081 5,300
2014/05/27 1,059 1,098 1,058 1,084 27,000
2014/05/26 1,046 1,059 1,042 1,053 7,100
2014/05/23 1,039 1,051 1,024 1,040 6,800
2014/05/22 1,012 1,036 994 1,036 11,700
2014/05/21 999 1,013 995 1,004 5,200
2014/05/20 1,024 1,042 996 1,018 20,000
2014/05/19 1,118 1,118 1,020 1,021 24,300
2014/05/16 1,089 1,100 1,058 1,075 29,600
2014/05/15 991 1,066 976 1,044 43,900
2014/05/14 988 1,010 987 1,000 26,900
2014/05/13 988 1,004 980 994 60,500
2014/05/12 1,030 1,040 980 987 65,700
2014/05/09 983 985 976 980 11,700
2014/05/08 1,015 1,015 983 990 18,100
2014/05/07 1,030 1,030 1,010 1,013 11,000
2014/05/02 1,014 1,018 998 1,018 3,500
2014/05/01 976 998 976 990 15,100
2014/04/30 1,001 1,012 981 982 13,500
2014/04/28 1,020 1,021 1,002 1,002 13,900
2014/04/25 1,027 1,031 1,018 1,030 8,700
2014/04/24 1,040 1,044 1,026 1,029 5,500
2014/04/23 1,055 1,059 1,032 1,036 17,800
2014/04/22 1,067 1,068 1,040 1,050 9,200
2014/04/21 1,083 1,088 1,060 1,068 4,600
2014/04/18 1,080 1,100 1,078 1,078 5,300
2014/04/17 1,082 1,091 1,067 1,080 15,900
2014/04/16 1,099 1,099 1,051 1,065 28,600
2014/04/15 1,106 1,106 1,076 1,078 11,600
2014/04/14 1,090 1,090 1,058 1,076 7,600
2014/04/11 1,108 1,111 1,086 1,088 26,600
2014/04/10 1,110 1,136 1,100 1,136 13,900
2014/04/09 1,111 1,125 1,091 1,109 55,600
2014/04/08 1,116 1,130 1,101 1,111 46,700
2014/04/07 1,112 1,143 1,112 1,115 57,800
2014/04/04 1,152 1,165 1,115 1,142 40,600
2014/04/03 1,186 1,186 1,135 1,168 24,300
2014/04/02 1,208 1,220 1,175 1,186 27,700
2014/04/01 1,264 1,265 1,206 1,217 39,300
2014/03/31 1,211 1,248 1,190 1,248 84,000
2014/03/28 1,140 1,200 1,130 1,198 76,600
2014/03/27 1,044 1,145 1,040 1,128 14,900
2014/03/26 1,070 1,085 1,015 1,071 15,800
2014/03/25 1,033 1,103 1,033 1,071 23,800
2014/03/24 1,029 1,051 1,022 1,027 6,600
2014/03/20 1,065 1,065 1,029 1,031 11,300
2014/03/19 1,069 1,069 1,026 1,052 10,000
2014/03/18 1,019 1,068 1,019 1,063 17,800
2014/03/17 1,030 1,030 1,010 1,010 14,400
2014/03/14 1,040 1,046 1,018 1,031 15,000
2014/03/13 1,037 1,061 1,037 1,046 5,800
2014/03/12 1,047 1,057 1,030 1,030 12,700
2014/03/11 1,015 1,056 1,010 1,045 24,900
2014/03/10 982 1,000 980 1,000 13,200
2014/03/07 971 987 970 982 12,500
2014/03/06 980 993 964 975 11,600
2014/03/05 980 985 942 971 13,400
2014/03/04 961 977 961 965 8,700
2014/03/03 976 980 949 979 9,700
2014/02/28 982 987 962 979 6,300
2014/02/27 975 984 966 981 6,800
2014/02/26 970 989 970 976 7,700
2014/02/25 956 975 946 970 19,200
2014/02/24 949 956 939 951 9,800
2014/02/21 959 959 935 936 2,100
2014/02/20 937 942 920 921 5,600
2014/02/19 960 970 929 952 12,600
2014/02/18 925 969 925 952 7,700
2014/02/17 918 934 902 925 22,800
2014/02/14 973 975 930 937 15,900
2014/02/13 990 990 960 966 10,300
2014/02/12 991 995 976 995 13,300
2014/02/10 989 995 986 987 11,000
2014/02/07 969 977 950 974 14,000
2014/02/06 927 968 912 935 6,600
2014/02/05 901 915 888 897 14,200
2014/02/04 900 927 868 883 71,300
2014/02/03 969 979 953 960 25,800
2014/01/31 1,016 1,029 969 999 30,200
2014/01/30 1,024 1,026 991 1,019 30,200
2014/01/29 1,069 1,080 1,056 1,056 13,100
2014/01/28 1,023 1,079 1,023 1,050 24,700
2014/01/27 1,043 1,050 1,007 1,031 50,000
2014/01/24 1,090 1,111 1,086 1,092 22,400
2014/01/23 1,148 1,150 1,115 1,120 21,900
2014/01/22 1,130 1,155 1,106 1,132 22,900
2014/01/21 1,157 1,169 1,125 1,141 42,700
2014/01/20 1,120 1,180 1,120 1,146 30,300
2014/01/17 1,062 1,108 1,052 1,091 25,800
2014/01/16 1,088 1,097 1,060 1,070 24,700
2014/01/15 1,099 1,105 1,070 1,084 20,700
2014/01/14 1,067 1,107 1,055 1,083 18,000
2014/01/10 1,105 1,120 1,088 1,093 21,600
2014/01/09 1,120 1,127 1,110 1,110 44,100
2014/01/08 1,160 1,160 1,100 1,131 29,100
2014/01/07 1,069 1,160 1,069 1,160 85,000
2014/01/06 1,080 1,080 1,030 1,058 36,900

このページの先頭へ