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
2020/12/30 1,000 1,008 988 1,006 1,500
2020/12/29 1,000 1,001 994 1,000 2,300
2020/12/28 994 1,020 994 995 2,300
2020/12/25 1,005 1,005 991 994 2,500
2020/12/24 991 1,004 991 1,004 1,400
2020/12/23 1,000 1,013 1,000 1,003 700
2020/12/22 1,002 1,009 1,000 1,000 3,200
2020/12/21 1,012 1,019 991 1,005 4,200
2020/12/18 1,000 1,002 1,000 1,000 1,200
2020/12/17 991 1,001 991 1,000 1,100
2020/12/16 1,000 1,000 1,000 1,000 500
2020/12/15 1,000 1,010 1,000 1,000 5,000
2020/12/14 1,005 1,011 1,005 1,007 1,000
2020/12/11 1,003 1,006 1,002 1,002 400
2020/12/10 1,003 1,012 1,000 1,012 6,500
2020/12/09 1,011 1,015 1,003 1,003 2,400
2020/12/08 990 1,012 990 1,007 4,200
2020/12/07 977 994 977 986 2,000
2020/12/04 976 977 971 977 1,100
2020/12/03 971 980 966 977 2,100
2020/12/02 971 977 970 977 800
2020/12/01 970 974 970 971 1,400
2020/11/30 972 973 972 972 1,000
2020/11/27 980 980 972 973 500
2020/11/26 979 981 975 980 2,100
2020/11/25 976 978 961 978 5,900
2020/11/24 957 972 957 972 1,000
2020/11/20 951 957 951 957 500
2020/11/19 951 962 951 957 1,500
2020/11/18 950 952 950 951 1,000
2020/11/17 954 955 950 950 800
2020/11/16 970 970 961 969 2,800
2020/11/13 951 954 949 954 1,700
2020/11/12 958 964 943 943 2,000
2020/11/11 960 960 957 958 600
2020/11/10 964 964 953 953 1,000
2020/11/09 950 950 948 949 500
2020/11/06 949 959 949 950 1,100
2020/11/05 956 968 950 950 1,400
2020/11/04 940 946 940 941 500
2020/11/02 933 940 933 936 500
2020/10/30 930 940 930 940 1,400
2020/10/29 932 951 932 938 700
2020/10/28 932 932 932 932 200
2020/10/27 936 936 930 930 500
2020/10/26 948 948 936 936 500
2020/10/23 946 950 946 949 1,500
2020/10/22 938 957 938 946 800
2020/10/21 961 961 939 945 4,200
2020/10/20 961 976 961 961 700
2020/10/19 961 975 961 961 600
2020/10/16 988 988 961 961 1,400
2020/10/15 967 977 963 977 2,800
2020/10/14 956 970 955 967 1,900
2020/10/13 942 942 942 942 100
2020/10/12 957 957 938 942 2,800
2020/10/09 957 957 957 957 100
2020/10/08 956 972 956 956 800
2020/10/07 951 955 951 955 700
2020/10/06 953 968 950 950 700
2020/10/05 951 975 951 957 2,200
2020/10/02 961 974 952 960 2,800
2020/09/30 958 978 958 961 1,300
2020/09/29 965 980 957 967 1,200
2020/09/28 945 965 945 965 600
2020/09/25 953 955 943 943 1,800
2020/09/24 930 938 930 938 300
2020/09/23 917 930 917 930 1,600
2020/09/18 916 946 916 926 1,100
2020/09/17 928 928 914 917 700
2020/09/16 933 937 933 937 400
2020/09/15 940 940 940 940 5,400
2020/09/14 935 945 935 943 1,700
2020/09/11 938 938 925 932 1,200
2020/09/10 924 936 924 936 200
2020/09/09 915 915 915 915 100
2020/09/08 926 926 926 926 100
2020/09/07 950 950 937 939 800
2020/09/04 939 939 938 938 900
2020/09/03 944 944 933 942 2,500
2020/09/02 945 968 934 944 4,600
2020/09/01 939 939 939 939 100
2020/08/31 933 952 933 952 200
2020/08/28 945 947 933 933 2,200
2020/08/27 949 958 945 946 5,200
2020/08/26 952 967 952 963 900
2020/08/25 978 978 948 952 3,200
2020/08/24 928 937 907 937 5,600
2020/08/21 932 932 932 932 100
2020/08/20 963 973 940 944 1,600
2020/08/19 965 992 965 969 600
2020/08/18 961 980 961 980 200
2020/08/17 984 984 955 961 3,900
2020/08/14 947 962 935 962 3,700
2020/08/13 925 961 925 947 2,900
2020/08/12 910 925 910 925 800
2020/08/11 915 945 911 918 7,400
2020/08/07 955 967 925 930 8,600
2020/08/06 961 961 946 959 10,700
2020/08/05 961 961 961 961 1,000
2020/08/04 964 970 904 963 20,100
2020/08/03 949 977 949 961 1,200
2020/07/31 941 971 941 960 3,700
2020/07/30 961 967 951 951 1,600
2020/07/29 961 968 961 963 300
2020/07/28 962 998 961 961 1,700
2020/07/27 985 992 974 974 1,300
2020/07/22 998 1,017 964 998 9,400
2020/07/21 961 980 946 977 5,800
2020/07/20 969 974 955 955 3,100
2020/07/17 964 973 947 961 2,900
2020/07/16 962 969 956 962 900
2020/07/15 1,011 1,011 947 962 20,900
2020/07/14 984 1,018 984 1,018 9,300
2020/07/13 959 980 956 980 3,800
2020/07/10 966 966 935 959 6,400
2020/07/09 962 973 962 964 900
2020/07/08 964 973 961 962 4,500
2020/07/07 950 963 942 963 3,000
2020/07/06 932 946 932 946 1,100
2020/07/03 924 950 924 941 1,700
2020/07/02 953 957 906 932 2,500
2020/07/01 945 1,000 945 950 1,300
2020/06/30 937 952 937 941 1,300
2020/06/29 950 958 950 950 900
2020/06/26 958 982 950 950 1,900
2020/06/25 972 983 970 970 1,800
2020/06/24 961 1,002 961 987 700
2020/06/23 965 966 965 966 200
2020/06/22 961 964 950 950 900
2020/06/19 965 971 961 961 800
2020/06/18 955 979 955 960 1,000
2020/06/17 968 979 950 950 2,400
2020/06/16 942 969 942 945 900
2020/06/15 950 957 950 957 4,600
2020/06/12 950 966 946 961 4,800
2020/06/11 950 959 950 959 400
2020/06/10 942 956 942 956 2,100
2020/06/09 950 955 948 954 1,000
2020/06/08 949 958 941 958 3,500
2020/06/05 932 946 932 945 900
2020/06/04 940 945 938 938 1,900
2020/06/03 941 949 938 938 1,800
2020/06/02 945 954 941 941 1,300
2020/06/01 945 963 945 952 600
2020/05/29 955 969 945 945 2,200
2020/05/28 961 975 960 969 1,500
2020/05/27 963 976 954 961 2,500
2020/05/26 947 972 947 970 2,200
2020/05/25 925 963 921 962 5,500
2020/05/22 895 919 895 919 1,500
2020/05/21 901 904 890 894 1,700
2020/05/20 910 918 890 904 3,000
2020/05/19 900 917 900 910 600
2020/05/18 900 903 887 896 3,400
2020/05/15 900 900 883 900 4,500
2020/05/14 884 906 884 902 1,800
2020/05/13 884 899 883 883 1,900
2020/05/12 896 909 880 885 3,400
2020/05/11 884 907 884 893 2,500
2020/05/08 873 893 863 883 2,000
2020/05/07 873 915 873 878 2,600
2020/05/01 861 868 848 858 2,700
2020/04/30 847 881 847 862 2,100
2020/04/28 816 896 816 860 1,200
2020/04/27 812 833 812 817 700
2020/04/24 820 845 805 805 4,400
2020/04/23 800 822 800 818 500
2020/04/22 798 806 798 799 700
2020/04/21 798 820 798 805 1,800
2020/04/20 797 817 797 803 1,200
2020/04/17 793 807 792 796 2,300
2020/04/16 798 814 798 801 1,000
2020/04/15 820 820 805 811 4,600
2020/04/14 780 798 780 795 1,800
2020/04/13 807 821 776 787 5,400
2020/04/10 827 829 814 821 4,200
2020/04/09 843 843 822 827 1,500
2020/04/08 841 845 841 845 1,000
2020/04/07 835 865 835 840 1,400
2020/04/06 856 890 828 831 3,400
2020/04/03 843 913 843 845 2,400
2020/04/02 871 885 826 850 2,500
2020/04/01 890 890 843 854 3,200
2020/03/31 850 930 850 915 1,800
2020/03/30 874 888 831 840 4,000
2020/03/27 865 923 865 882 2,400
2020/03/26 870 887 851 865 2,000
2020/03/25 900 900 877 882 4,200
2020/03/24 830 841 822 841 2,000
2020/03/23 810 822 810 820 800
2020/03/19 870 870 870 870 100
2020/03/18 900 900 900 900 100
2020/03/17 900 900 836 851 900
2020/03/16 888 888 837 866 5,000
2020/03/13 771 827 771 827 7,300
2020/03/12 850 872 840 861 3,800
2020/03/11 870 880 856 864 7,000
2020/03/10 864 911 864 893 1,600
2020/03/09 890 890 873 873 2,800
2020/03/06 933 933 893 899 8,900
2020/03/05 929 950 929 940 700
2020/03/04 913 943 913 921 1,400
2020/03/03 987 987 943 943 1,600
2020/03/02 906 928 899 920 5,900
2020/02/28 969 969 932 933 4,300
2020/02/27 1,000 1,000 973 975 1,500
2020/02/26 1,003 1,005 996 1,000 2,900
2020/02/25 1,003 1,028 1,002 1,010 8,500
2020/02/21 1,065 1,065 1,051 1,056 800
2020/02/20 1,071 1,071 1,070 1,070 1,200
2020/02/19 1,078 1,078 1,078 1,078 100
2020/02/18 1,096 1,096 1,070 1,080 1,200
2020/02/17 1,100 1,100 1,066 1,066 3,900
2020/02/14 1,104 1,139 1,104 1,139 600
2020/02/13 1,114 1,114 1,113 1,113 200
2020/02/10 1,138 1,138 1,112 1,113 800
2020/02/07 1,121 1,142 1,121 1,142 200
2020/02/06 1,192 1,192 1,138 1,144 4,600
2020/02/05 1,100 1,111 1,100 1,102 700
2020/02/04 1,127 1,127 1,090 1,090 900
2020/02/03 1,101 1,113 1,085 1,085 900
2020/01/31 1,111 1,145 1,111 1,113 1,400
2020/01/30 1,116 1,117 1,108 1,108 900
2020/01/29 1,157 1,158 1,146 1,146 600
2020/01/28 1,111 1,130 1,111 1,129 900
2020/01/27 1,150 1,151 1,124 1,124 1,500
2020/01/24 1,174 1,174 1,154 1,154 1,100
2020/01/23 1,165 1,170 1,159 1,159 3,900
2020/01/22 1,180 1,180 1,152 1,165 800
2020/01/21 1,169 1,180 1,169 1,180 2,400
2020/01/20 1,169 1,169 1,165 1,169 300
2020/01/17 1,136 1,169 1,136 1,169 2,400
2020/01/16 1,128 1,145 1,128 1,144 3,000
2020/01/15 1,089 1,128 1,089 1,128 6,300
2020/01/14 1,071 1,099 1,071 1,099 3,800
2020/01/10 1,058 1,071 1,058 1,070 1,900
2020/01/09 1,062 1,071 1,047 1,055 10,300
2020/01/08 1,085 1,085 1,066 1,066 2,100
2020/01/07 1,097 1,097 1,097 1,097 100
2020/01/06 1,098 1,098 1,094 1,097 900

このページの先頭へ