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 |
---|---|---|---|---|---|
2015/12/30 | 689 | 689 | 685 | 685 | 3,900 |
2015/12/29 | 666 | 685 | 666 | 685 | 2,400 |
2015/12/28 | 648 | 686 | 648 | 686 | 4,200 |
2015/12/25 | 661 | 662 | 648 | 655 | 86,800 |
2015/12/24 | 677 | 677 | 643 | 660 | 30,300 |
2015/12/22 | 680 | 680 | 680 | 680 | 3,800 |
2015/12/21 | 667 | 680 | 667 | 680 | 17,900 |
2015/12/18 | 680 | 681 | 675 | 677 | 5,100 |
2015/12/17 | 682 | 688 | 679 | 688 | 12,100 |
2015/12/16 | 671 | 681 | 671 | 678 | 6,900 |
2015/12/15 | 680 | 680 | 671 | 671 | 21,300 |
2015/12/14 | 705 | 705 | 690 | 693 | 29,600 |
2015/12/11 | 713 | 715 | 710 | 714 | 900 |
2015/12/10 | 710 | 710 | 701 | 710 | 5,900 |
2015/12/09 | 711 | 716 | 705 | 705 | 3,100 |
2015/12/08 | 730 | 730 | 714 | 717 | 6,900 |
2015/12/07 | 736 | 737 | 730 | 730 | 5,100 |
2015/12/04 | 741 | 745 | 734 | 742 | 3,200 |
2015/12/03 | 747 | 747 | 740 | 745 | 2,500 |
2015/12/02 | 743 | 750 | 731 | 746 | 7,800 |
2015/12/01 | 750 | 758 | 745 | 750 | 6,800 |
2015/11/30 | 742 | 748 | 732 | 748 | 17,900 |
2015/11/27 | 727 | 737 | 725 | 730 | 22,400 |
2015/11/26 | 705 | 738 | 705 | 721 | 33,100 |
2015/11/25 | 693 | 699 | 692 | 695 | 4,300 |
2015/11/24 | 690 | 690 | 688 | 690 | 5,000 |
2015/11/20 | 689 | 690 | 687 | 690 | 1,900 |
2015/11/19 | 684 | 688 | 682 | 685 | 2,500 |
2015/11/18 | 680 | 687 | 680 | 687 | 5,400 |
2015/11/17 | 666 | 685 | 666 | 684 | 4,300 |
2015/11/16 | 669 | 672 | 663 | 664 | 8,400 |
2015/11/13 | 645 | 666 | 645 | 656 | 8,200 |
2015/11/12 | 647 | 647 | 647 | 647 | 200 |
2015/11/11 | 650 | 652 | 647 | 647 | 5,600 |
2015/11/10 | 644 | 650 | 644 | 650 | 1,700 |
2015/11/09 | 648 | 651 | 647 | 647 | 5,700 |
2015/11/06 | 649 | 649 | 645 | 649 | 19,100 |
2015/11/05 | 660 | 660 | 649 | 649 | 1,600 |
2015/11/04 | 648 | 660 | 648 | 651 | 6,200 |
2015/11/02 | 650 | 650 | 648 | 648 | 400 |
2015/10/29 | 656 | 656 | 648 | 648 | 1,800 |
2015/10/28 | 655 | 655 | 655 | 655 | 100 |
2015/10/27 | 650 | 655 | 650 | 655 | 400 |
2015/10/26 | 651 | 656 | 646 | 656 | 3,000 |
2015/10/23 | 653 | 656 | 649 | 649 | 3,100 |
2015/10/22 | 651 | 658 | 641 | 646 | 2,200 |
2015/10/21 | 642 | 655 | 641 | 641 | 3,800 |
2015/10/20 | 652 | 655 | 633 | 655 | 3,500 |
2015/10/19 | 663 | 663 | 658 | 658 | 1,000 |
2015/10/16 | 658 | 667 | 652 | 667 | 4,600 |
2015/10/15 | 668 | 669 | 655 | 663 | 13,800 |
2015/10/14 | 660 | 660 | 649 | 658 | 1,600 |
2015/10/13 | 655 | 660 | 655 | 660 | 1,500 |
2015/10/09 | 646 | 655 | 646 | 650 | 2,400 |
2015/10/08 | 639 | 648 | 639 | 646 | 6,200 |
2015/10/07 | 634 | 637 | 632 | 637 | 2,400 |
2015/10/06 | 637 | 645 | 632 | 632 | 3,000 |
2015/10/05 | 634 | 634 | 634 | 634 | 1,700 |
2015/10/02 | 626 | 636 | 626 | 636 | 1,100 |
2015/10/01 | 636 | 636 | 636 | 636 | 200 |
2015/09/30 | 627 | 637 | 620 | 637 | 4,200 |
2015/09/29 | 638 | 638 | 618 | 637 | 1,200 |
2015/09/28 | 639 | 639 | 628 | 638 | 1,200 |
2015/09/25 | 639 | 639 | 638 | 638 | 2,300 |
2015/09/24 | 639 | 639 | 625 | 629 | 6,300 |
2015/09/18 | 644 | 644 | 644 | 644 | 400 |
2015/09/17 | 638 | 646 | 629 | 646 | 2,800 |
2015/09/16 | 648 | 658 | 638 | 638 | 1,700 |
2015/09/15 | 658 | 658 | 647 | 648 | 5,600 |
2015/09/14 | 658 | 658 | 644 | 648 | 6,500 |
2015/09/11 | 647 | 650 | 644 | 650 | 2,900 |
2015/09/10 | 636 | 637 | 633 | 633 | 4,000 |
2015/09/09 | 637 | 650 | 637 | 639 | 7,800 |
2015/09/08 | 645 | 645 | 629 | 630 | 2,000 |
2015/09/07 | 650 | 650 | 645 | 645 | 1,100 |
2015/09/04 | 655 | 660 | 621 | 651 | 10,100 |
2015/09/03 | 651 | 651 | 650 | 650 | 200 |
2015/09/02 | 643 | 651 | 643 | 651 | 2,400 |
2015/09/01 | 651 | 660 | 643 | 643 | 9,600 |
2015/08/31 | 665 | 667 | 651 | 653 | 6,700 |
2015/08/28 | 652 | 665 | 652 | 662 | 3,000 |
2015/08/27 | 640 | 660 | 640 | 650 | 2,000 |
2015/08/26 | 647 | 659 | 630 | 659 | 4,800 |
2015/08/25 | 600 | 660 | 580 | 660 | 25,900 |
2015/08/24 | 686 | 691 | 661 | 665 | 16,900 |
2015/08/21 | 721 | 721 | 711 | 711 | 4,200 |
2015/08/20 | 736 | 736 | 721 | 721 | 3,100 |
2015/08/19 | 730 | 730 | 729 | 729 | 3,500 |
2015/08/18 | 740 | 740 | 731 | 731 | 3,700 |
2015/08/17 | 730 | 744 | 727 | 743 | 6,800 |
2015/08/14 | 731 | 734 | 731 | 734 | 1,700 |
2015/08/13 | 724 | 735 | 723 | 735 | 8,500 |
2015/08/12 | 727 | 737 | 727 | 729 | 3,700 |
2015/08/11 | 725 | 730 | 722 | 724 | 6,800 |
2015/08/10 | 735 | 739 | 726 | 726 | 6,300 |
2015/08/07 | 739 | 740 | 735 | 735 | 3,600 |
2015/08/06 | 747 | 750 | 739 | 739 | 10,400 |
2015/08/05 | 765 | 765 | 744 | 747 | 11,300 |
2015/08/04 | 775 | 775 | 764 | 764 | 3,000 |
2015/08/03 | 780 | 783 | 779 | 779 | 1,700 |
2015/07/31 | 775 | 775 | 775 | 775 | 1,000 |
2015/07/30 | 797 | 797 | 775 | 775 | 7,800 |
2015/07/29 | 778 | 778 | 777 | 777 | 800 |
2015/07/28 | 780 | 780 | 776 | 776 | 2,100 |
2015/07/27 | 795 | 795 | 787 | 789 | 600 |
2015/07/24 | 799 | 799 | 799 | 799 | 5,500 |
2015/07/23 | 789 | 798 | 789 | 797 | 4,300 |
2015/07/22 | 785 | 790 | 785 | 789 | 400 |
2015/07/21 | 798 | 798 | 781 | 790 | 3,800 |
2015/07/17 | 800 | 800 | 786 | 798 | 3,200 |
2015/07/16 | 799 | 799 | 799 | 799 | 1,100 |
2015/07/15 | 800 | 800 | 789 | 798 | 11,900 |
2015/07/14 | 785 | 798 | 785 | 798 | 6,400 |
2015/07/13 | 780 | 785 | 780 | 781 | 6,200 |
2015/07/10 | 780 | 781 | 780 | 780 | 3,100 |
2015/07/09 | 768 | 769 | 732 | 765 | 24,500 |
2015/07/08 | 799 | 799 | 782 | 782 | 18,200 |
2015/07/07 | 798 | 798 | 798 | 798 | 600 |
2015/07/06 | 794 | 798 | 790 | 798 | 15,800 |
2015/07/03 | 793 | 800 | 793 | 800 | 3,200 |
2015/07/02 | 800 | 800 | 792 | 797 | 2,100 |
2015/07/01 | 796 | 800 | 793 | 800 | 1,500 |
2015/06/30 | 790 | 801 | 789 | 796 | 2,500 |
2015/06/29 | 796 | 797 | 792 | 794 | 3,800 |
2015/06/26 | 805 | 805 | 802 | 802 | 400 |
2015/06/25 | 809 | 809 | 803 | 805 | 4,900 |
2015/06/24 | 807 | 810 | 804 | 805 | 5,300 |
2015/06/23 | 808 | 810 | 803 | 803 | 2,800 |
2015/06/22 | 801 | 806 | 801 | 806 | 3,700 |
2015/06/19 | 800 | 805 | 800 | 805 | 2,800 |
2015/06/18 | 805 | 807 | 804 | 805 | 1,500 |
2015/06/17 | 810 | 810 | 809 | 809 | 1,000 |
2015/06/16 | 805 | 814 | 804 | 814 | 3,800 |
2015/06/15 | 811 | 811 | 805 | 805 | 16,200 |
2015/06/12 | 808 | 813 | 806 | 811 | 8,100 |
2015/06/11 | 804 | 806 | 803 | 806 | 2,900 |
2015/06/10 | 809 | 809 | 802 | 804 | 9,700 |
2015/06/09 | 808 | 811 | 808 | 808 | 7,000 |
2015/06/08 | 812 | 812 | 811 | 812 | 2,600 |
2015/06/05 | 811 | 813 | 811 | 812 | 21,200 |
2015/06/04 | 814 | 814 | 809 | 811 | 7,900 |
2015/06/03 | 817 | 817 | 813 | 813 | 2,500 |
2015/06/02 | 814 | 817 | 811 | 817 | 8,100 |
2015/06/01 | 813 | 815 | 811 | 813 | 6,000 |
2015/05/29 | 817 | 819 | 813 | 815 | 7,200 |
2015/05/28 | 824 | 824 | 815 | 815 | 4,500 |
2015/05/27 | 814 | 824 | 814 | 822 | 7,100 |
2015/05/26 | 816 | 821 | 815 | 816 | 14,700 |
2015/05/25 | 810 | 816 | 810 | 815 | 14,300 |
2015/05/22 | 814 | 816 | 808 | 808 | 10,200 |
2015/05/21 | 811 | 816 | 805 | 815 | 19,500 |
2015/05/20 | 800 | 809 | 800 | 808 | 24,400 |
2015/05/19 | 796 | 814 | 792 | 804 | 72,200 |
2015/05/18 | 841 | 842 | 811 | 811 | 217,100 |
2015/05/15 | 966 | 966 | 952 | 961 | 8,000 |
2015/05/14 | 966 | 974 | 959 | 965 | 4,000 |
2015/05/13 | 972 | 974 | 961 | 965 | 4,900 |
2015/05/12 | 959 | 973 | 959 | 973 | 7,200 |
2015/05/11 | 958 | 963 | 951 | 951 | 24,300 |
2015/05/08 | 964 | 968 | 956 | 956 | 7,900 |
2015/05/07 | 959 | 973 | 959 | 973 | 2,700 |
2015/05/01 | 966 | 966 | 959 | 959 | 800 |
2015/04/30 | 968 | 968 | 957 | 966 | 2,900 |
2015/04/28 | 970 | 970 | 958 | 958 | 2,000 |
2015/04/27 | 960 | 960 | 955 | 955 | 4,600 |
2015/04/24 | 960 | 965 | 960 | 965 | 6,300 |
2015/04/23 | 975 | 975 | 967 | 967 | 800 |
2015/04/22 | 966 | 974 | 965 | 974 | 1,200 |
2015/04/21 | 965 | 973 | 965 | 970 | 4,500 |
2015/04/20 | 965 | 970 | 961 | 961 | 5,700 |
2015/04/17 | 972 | 973 | 965 | 965 | 7,600 |
2015/04/16 | 982 | 988 | 965 | 968 | 10,800 |
2015/04/15 | 992 | 995 | 988 | 988 | 4,600 |
2015/04/14 | 995 | 995 | 980 | 980 | 4,900 |
2015/04/13 | 981 | 995 | 980 | 990 | 2,900 |
2015/04/10 | 986 | 986 | 980 | 986 | 1,000 |
2015/04/09 | 984 | 998 | 984 | 986 | 2,500 |
2015/04/08 | 986 | 1,000 | 973 | 984 | 14,100 |
2015/04/07 | 975 | 983 | 975 | 981 | 2,000 |
2015/04/06 | 970 | 973 | 968 | 968 | 12,700 |
2015/04/03 | 983 | 983 | 976 | 983 | 5,600 |
2015/04/02 | 973 | 984 | 973 | 982 | 300 |
2015/04/01 | 976 | 980 | 971 | 971 | 5,000 |
2015/03/31 | 976 | 985 | 975 | 975 | 9,500 |
2015/03/30 | 979 | 980 | 978 | 978 | 700 |
2015/03/27 | 985 | 985 | 972 | 972 | 11,600 |
2015/03/26 | 995 | 995 | 987 | 995 | 6,100 |
2015/03/25 | 997 | 999 | 991 | 995 | 2,400 |
2015/03/24 | 988 | 992 | 986 | 989 | 5,600 |
2015/03/23 | 982 | 1,000 | 982 | 986 | 3,800 |
2015/03/20 | 1,001 | 1,007 | 979 | 979 | 19,600 |
2015/03/19 | 1,010 | 1,010 | 992 | 1,000 | 6,100 |
2015/03/18 | 1,017 | 1,021 | 1,016 | 1,020 | 6,400 |
2015/03/17 | 1,025 | 1,030 | 970 | 1,020 | 20,300 |
2015/03/16 | 1,005 | 1,020 | 1,000 | 1,020 | 17,900 |
2015/03/13 | 999 | 1,010 | 989 | 1,008 | 8,000 |
2015/03/12 | 991 | 999 | 984 | 999 | 10,400 |
2015/03/11 | 970 | 993 | 968 | 982 | 12,500 |
2015/03/10 | 986 | 987 | 978 | 979 | 3,600 |
2015/03/09 | 985 | 985 | 979 | 985 | 2,300 |
2015/03/06 | 998 | 999 | 980 | 990 | 7,700 |
2015/03/05 | 995 | 996 | 993 | 996 | 5,800 |
2015/03/04 | 990 | 990 | 982 | 990 | 3,300 |
2015/03/03 | 990 | 994 | 987 | 990 | 2,100 |
2015/03/02 | 985 | 998 | 985 | 997 | 7,600 |
2015/02/27 | 981 | 994 | 979 | 983 | 11,000 |
2015/02/26 | 971 | 999 | 970 | 984 | 4,100 |
2015/02/25 | 970 | 984 | 958 | 979 | 14,500 |
2015/02/24 | 981 | 985 | 977 | 985 | 7,200 |
2015/02/23 | 992 | 992 | 978 | 985 | 4,500 |
2015/02/20 | 981 | 992 | 981 | 992 | 5,200 |
2015/02/19 | 981 | 991 | 981 | 987 | 5,600 |
2015/02/18 | 1,000 | 1,009 | 978 | 979 | 13,400 |
2015/02/17 | 980 | 996 | 980 | 990 | 4,900 |
2015/02/16 | 996 | 996 | 978 | 980 | 29,200 |
2015/02/13 | 950 | 956 | 950 | 954 | 6,700 |
2015/02/12 | 948 | 953 | 947 | 953 | 7,700 |
2015/02/10 | 944 | 944 | 938 | 943 | 2,800 |
2015/02/09 | 931 | 943 | 931 | 940 | 3,100 |
2015/02/06 | 929 | 937 | 926 | 931 | 5,500 |
2015/02/05 | 925 | 934 | 922 | 929 | 3,000 |
2015/02/04 | 923 | 926 | 922 | 925 | 3,200 |
2015/02/03 | 930 | 931 | 922 | 923 | 15,100 |
2015/02/02 | 943 | 943 | 928 | 928 | 11,200 |
2015/01/30 | 939 | 939 | 926 | 928 | 7,900 |
2015/01/29 | 936 | 946 | 935 | 940 | 3,200 |
2015/01/28 | 935 | 941 | 926 | 941 | 5,300 |
2015/01/27 | 940 | 941 | 935 | 936 | 7,700 |
2015/01/26 | 935 | 945 | 935 | 938 | 3,700 |
2015/01/23 | 950 | 950 | 943 | 944 | 4,200 |
2015/01/22 | 939 | 940 | 935 | 940 | 3,800 |
2015/01/21 | 949 | 949 | 944 | 944 | 3,400 |
2015/01/20 | 940 | 951 | 934 | 949 | 6,000 |
2015/01/19 | 922 | 930 | 919 | 930 | 29,200 |
2015/01/16 | 930 | 935 | 919 | 924 | 11,000 |
2015/01/15 | 939 | 943 | 935 | 935 | 14,900 |
2015/01/14 | 942 | 945 | 936 | 940 | 3,000 |
2015/01/13 | 946 | 947 | 935 | 942 | 4,600 |
2015/01/09 | 965 | 965 | 947 | 947 | 12,200 |
2015/01/08 | 958 | 958 | 947 | 955 | 7,500 |
2015/01/07 | 934 | 945 | 931 | 943 | 10,600 |
2015/01/06 | 949 | 949 | 938 | 938 | 17,000 |
2015/01/05 | 965 | 965 | 954 | 954 | 11,900 |