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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,799 | 2,799 | 2,603 | 2,650 | 2,600 |
| 2024/07/25 | 2,772 | 2,799 | 2,745 | 2,799 | 8,400 |
| 2024/07/24 | 2,626 | 2,672 | 2,626 | 2,672 | 1,100 |
| 2024/07/23 | 2,600 | 2,659 | 2,600 | 2,623 | 900 |
| 2024/07/22 | 2,636 | 2,636 | 2,564 | 2,600 | 2,500 |
| 2024/07/19 | 2,749 | 2,749 | 2,652 | 2,660 | 600 |
| 2024/07/18 | 2,802 | 2,818 | 2,733 | 2,758 | 2,000 |
| 2024/07/17 | 2,850 | 2,864 | 2,650 | 2,797 | 6,200 |
| 2024/07/16 | 2,946 | 2,948 | 2,833 | 2,862 | 16,600 |
| 2024/07/12 | 2,792 | 2,968 | 2,757 | 2,796 | 11,600 |
| 2024/07/11 | 2,571 | 2,918 | 2,571 | 2,818 | 9,300 |
| 2024/07/10 | 2,484 | 2,618 | 2,484 | 2,571 | 6,600 |
| 2024/07/09 | 2,399 | 2,481 | 2,399 | 2,481 | 4,200 |
| 2024/07/08 | 2,359 | 2,399 | 2,359 | 2,399 | 1,900 |
| 2024/07/05 | 2,363 | 2,363 | 2,338 | 2,338 | 2,500 |
| 2024/07/04 | 2,320 | 2,372 | 2,306 | 2,350 | 1,900 |
| 2024/07/03 | 2,224 | 2,300 | 2,224 | 2,299 | 2,600 |
| 2024/07/02 | 2,181 | 2,225 | 2,181 | 2,208 | 3,400 |
| 2024/07/01 | 2,151 | 2,175 | 2,151 | 2,175 | 3,400 |
| 2024/06/28 | 2,170 | 2,175 | 2,152 | 2,175 | 1,200 |
| 2024/06/27 | 2,177 | 2,177 | 2,161 | 2,176 | 700 |
| 2024/06/26 | 2,157 | 2,162 | 2,157 | 2,162 | 400 |
| 2024/06/25 | 2,140 | 2,160 | 2,140 | 2,160 | 1,600 |
| 2024/06/24 | 2,131 | 2,157 | 2,131 | 2,140 | 1,000 |
| 2024/06/21 | 2,150 | 2,150 | 2,131 | 2,131 | 800 |
| 2024/06/20 | 2,131 | 2,158 | 2,131 | 2,156 | 1,200 |
| 2024/06/19 | 2,159 | 2,159 | 2,128 | 2,156 | 2,000 |
| 2024/06/18 | 2,149 | 2,152 | 2,135 | 2,135 | 800 |
| 2024/06/17 | 2,146 | 2,146 | 2,145 | 2,145 | 1,600 |
| 2024/06/14 | 2,145 | 2,150 | 2,140 | 2,150 | 1,100 |
| 2024/06/13 | 2,148 | 2,150 | 2,145 | 2,145 | 1,900 |
| 2024/06/12 | 2,143 | 2,143 | 2,140 | 2,142 | 1,100 |
| 2024/06/11 | 2,094 | 2,146 | 2,094 | 2,146 | 400 |
| 2024/06/10 | 2,090 | 2,094 | 2,090 | 2,094 | 500 |
| 2024/06/07 | 2,100 | 2,100 | 2,082 | 2,085 | 300 |
| 2024/06/06 | 2,102 | 2,150 | 2,085 | 2,097 | 3,100 |
| 2024/06/05 | 2,150 | 2,150 | 2,098 | 2,100 | 1,300 |
| 2024/06/04 | 2,110 | 2,150 | 2,109 | 2,150 | 1,300 |
| 2024/06/03 | 2,126 | 2,126 | 2,099 | 2,115 | 1,000 |
| 2024/05/31 | 2,111 | 2,111 | 2,110 | 2,110 | 400 |
| 2024/05/30 | 2,097 | 2,097 | 2,061 | 2,061 | 500 |
| 2024/05/29 | 2,061 | 2,100 | 2,061 | 2,100 | 400 |
| 2024/05/28 | 2,080 | 2,090 | 2,057 | 2,061 | 1,000 |
| 2024/05/27 | 2,103 | 2,110 | 2,092 | 2,092 | 1,100 |
| 2024/05/24 | 2,080 | 2,080 | 2,061 | 2,061 | 1,400 |
| 2024/05/23 | 2,086 | 2,090 | 2,071 | 2,080 | 800 |
| 2024/05/22 | 2,086 | 2,090 | 2,078 | 2,089 | 800 |
| 2024/05/21 | 2,086 | 2,086 | 2,062 | 2,085 | 1,400 |
| 2024/05/20 | 2,035 | 2,070 | 2,035 | 2,060 | 1,400 |
| 2024/05/17 | 2,045 | 2,050 | 2,031 | 2,034 | 900 |
| 2024/05/16 | 2,071 | 2,090 | 2,045 | 2,045 | 1,200 |
| 2024/05/15 | 2,100 | 2,100 | 2,050 | 2,052 | 2,100 |
| 2024/05/14 | 2,050 | 2,062 | 2,038 | 2,062 | 2,800 |
| 2024/05/13 | 2,041 | 2,058 | 2,013 | 2,039 | 2,800 |
| 2024/05/10 | 1,973 | 1,973 | 1,973 | 1,973 | 100 |
| 2024/05/09 | 1,987 | 2,000 | 1,955 | 1,966 | 1,300 |
| 2024/05/08 | 2,003 | 2,003 | 1,995 | 2,002 | 1,300 |
| 2024/05/07 | 2,005 | 2,011 | 2,003 | 2,003 | 1,700 |
| 2024/05/02 | 2,000 | 2,022 | 2,000 | 2,003 | 1,600 |
| 2024/05/01 | 2,015 | 2,044 | 2,002 | 2,004 | 4,000 |
| 2024/04/30 | 2,089 | 2,089 | 2,050 | 2,065 | 3,300 |
| 2024/04/26 | 2,096 | 2,177 | 2,056 | 2,089 | 25,200 |
| 2024/04/25 | 2,092 | 2,092 | 2,092 | 2,092 | 700 |
| 2024/04/24 | 2,050 | 2,097 | 2,050 | 2,096 | 900 |
| 2024/04/23 | 2,050 | 2,050 | 2,047 | 2,047 | 800 |
| 2024/04/22 | 2,088 | 2,088 | 2,050 | 2,050 | 400 |
| 2024/04/19 | 2,048 | 2,091 | 2,023 | 2,055 | 2,400 |
| 2024/04/18 | 2,096 | 2,098 | 2,096 | 2,098 | 600 |
| 2024/04/17 | 2,092 | 2,092 | 2,090 | 2,090 | 200 |
| 2024/04/16 | 2,095 | 2,095 | 2,093 | 2,093 | 300 |
| 2024/04/15 | 2,098 | 2,098 | 2,091 | 2,094 | 1,900 |
| 2024/04/12 | 2,097 | 2,098 | 2,087 | 2,087 | 500 |
| 2024/04/11 | 2,118 | 2,118 | 2,058 | 2,087 | 500 |
| 2024/04/10 | 2,077 | 2,118 | 2,055 | 2,118 | 2,700 |
| 2024/04/09 | 2,099 | 2,112 | 2,058 | 2,058 | 1,300 |
| 2024/04/08 | 2,097 | 2,099 | 2,092 | 2,099 | 800 |
| 2024/04/05 | 2,085 | 2,099 | 2,085 | 2,097 | 500 |
| 2024/04/04 | 2,055 | 2,100 | 2,054 | 2,090 | 1,800 |
| 2024/04/03 | 2,049 | 2,055 | 2,048 | 2,048 | 1,100 |
| 2024/04/02 | 2,051 | 2,051 | 2,051 | 2,051 | 600 |
| 2024/04/01 | 2,061 | 2,061 | 2,052 | 2,052 | 700 |
| 2024/03/29 | 2,071 | 2,098 | 2,061 | 2,068 | 1,300 |
| 2024/03/28 | 2,084 | 2,099 | 2,072 | 2,072 | 2,300 |
| 2024/03/27 | 2,097 | 2,152 | 2,097 | 2,152 | 4,600 |
| 2024/03/26 | 2,093 | 2,154 | 2,089 | 2,106 | 4,400 |
| 2024/03/25 | 2,111 | 2,159 | 2,103 | 2,122 | 4,700 |
| 2024/03/22 | 2,111 | 2,111 | 2,099 | 2,105 | 2,800 |
| 2024/03/21 | 2,120 | 2,120 | 2,100 | 2,100 | 2,800 |
| 2024/03/19 | 2,124 | 2,124 | 2,111 | 2,111 | 1,600 |
| 2024/03/18 | 2,127 | 2,127 | 2,100 | 2,124 | 2,900 |
| 2024/03/15 | 2,100 | 2,105 | 2,098 | 2,100 | 4,100 |
| 2024/03/14 | 2,122 | 2,125 | 2,100 | 2,122 | 3,100 |
| 2024/03/13 | 2,117 | 2,138 | 2,100 | 2,110 | 1,800 |
| 2024/03/12 | 2,125 | 2,144 | 2,123 | 2,123 | 1,000 |
| 2024/03/11 | 2,119 | 2,149 | 2,103 | 2,123 | 2,100 |
| 2024/03/08 | 2,119 | 2,119 | 2,083 | 2,114 | 1,900 |
| 2024/03/07 | 2,140 | 2,140 | 2,100 | 2,119 | 2,400 |
| 2024/03/06 | 2,150 | 2,156 | 2,136 | 2,140 | 2,300 |
| 2024/03/05 | 2,169 | 2,169 | 2,150 | 2,153 | 900 |
| 2024/03/04 | 2,159 | 2,169 | 2,155 | 2,169 | 2,000 |
| 2024/03/01 | 2,152 | 2,168 | 2,150 | 2,159 | 1,000 |
| 2024/02/29 | 2,141 | 2,169 | 2,141 | 2,169 | 1,300 |
| 2024/02/28 | 2,150 | 2,150 | 2,145 | 2,145 | 700 |
| 2024/02/27 | 2,168 | 2,168 | 2,150 | 2,150 | 1,100 |
| 2024/02/26 | 2,168 | 2,168 | 2,150 | 2,168 | 900 |
| 2024/02/22 | 2,169 | 2,169 | 2,160 | 2,169 | 1,900 |
| 2024/02/21 | 2,155 | 2,169 | 2,146 | 2,169 | 1,000 |
| 2024/02/20 | 2,146 | 2,160 | 2,137 | 2,155 | 2,600 |
| 2024/02/19 | 2,120 | 2,146 | 2,080 | 2,146 | 2,300 |
| 2024/02/16 | 2,120 | 2,147 | 2,120 | 2,120 | 700 |
| 2024/02/15 | 2,197 | 2,197 | 2,106 | 2,112 | 2,700 |
| 2024/02/14 | 2,135 | 2,149 | 2,124 | 2,143 | 1,300 |
| 2024/02/13 | 2,230 | 2,230 | 2,130 | 2,140 | 3,900 |
| 2024/02/09 | 1,999 | 2,482 | 1,992 | 2,167 | 29,500 |
| 2024/02/08 | 1,970 | 2,018 | 1,957 | 2,018 | 1,900 |
| 2024/02/07 | 2,000 | 2,000 | 1,959 | 1,970 | 3,400 |
| 2024/02/06 | 1,957 | 1,982 | 1,957 | 1,980 | 2,000 |
| 2024/02/05 | 1,950 | 1,957 | 1,950 | 1,957 | 1,900 |
| 2024/02/02 | 1,950 | 1,950 | 1,931 | 1,944 | 2,000 |
| 2024/02/01 | 1,948 | 1,948 | 1,940 | 1,944 | 700 |
| 2024/01/31 | 1,923 | 1,945 | 1,923 | 1,945 | 2,500 |
| 2024/01/30 | 1,920 | 1,923 | 1,910 | 1,923 | 1,400 |
| 2024/01/29 | 1,914 | 1,917 | 1,910 | 1,917 | 1,500 |
| 2024/01/26 | 1,902 | 1,913 | 1,902 | 1,913 | 1,000 |
| 2024/01/25 | 1,915 | 1,915 | 1,905 | 1,905 | 1,500 |
| 2024/01/24 | 1,905 | 1,905 | 1,900 | 1,905 | 1,000 |
| 2024/01/23 | 1,900 | 1,905 | 1,890 | 1,901 | 1,500 |
| 2024/01/22 | 1,884 | 1,904 | 1,884 | 1,904 | 700 |
| 2024/01/19 | 1,902 | 1,905 | 1,882 | 1,882 | 1,100 |
| 2024/01/18 | 1,905 | 1,905 | 1,824 | 1,900 | 3,600 |
| 2024/01/17 | 1,893 | 1,900 | 1,891 | 1,900 | 2,000 |
| 2024/01/16 | 1,898 | 1,898 | 1,895 | 1,897 | 1,400 |
| 2024/01/15 | 1,895 | 1,896 | 1,880 | 1,895 | 4,600 |
| 2024/01/12 | 1,880 | 1,888 | 1,880 | 1,888 | 1,100 |
| 2024/01/11 | 1,887 | 1,887 | 1,854 | 1,880 | 2,400 |
| 2024/01/10 | 1,880 | 1,890 | 1,871 | 1,878 | 2,100 |
| 2024/01/09 | 1,897 | 1,897 | 1,870 | 1,880 | 2,500 |
| 2024/01/05 | 1,887 | 1,889 | 1,857 | 1,857 | 1,600 |
| 2024/01/04 | 1,822 | 1,877 | 1,822 | 1,877 | 1,900 |
| 2023/12/29 | 1,818 | 1,820 | 1,818 | 1,820 | 300 |
| 2023/12/28 | 1,804 | 1,879 | 1,801 | 1,812 | 2,700 |
| 2023/12/27 | 1,818 | 1,818 | 1,796 | 1,812 | 2,400 |
| 2023/12/26 | 1,818 | 1,818 | 1,784 | 1,817 | 1,100 |
| 2023/12/25 | 1,839 | 1,839 | 1,750 | 1,818 | 3,400 |
| 2023/12/22 | 1,788 | 1,849 | 1,771 | 1,811 | 1,100 |
| 2023/12/21 | 1,779 | 1,792 | 1,755 | 1,792 | 1,200 |
| 2023/12/20 | 1,780 | 1,806 | 1,753 | 1,756 | 2,700 |
| 2023/12/19 | 1,782 | 1,782 | 1,753 | 1,754 | 1,400 |
| 2023/12/18 | 1,782 | 1,814 | 1,781 | 1,782 | 1,600 |
| 2023/12/15 | 1,781 | 1,790 | 1,750 | 1,781 | 4,000 |
| 2023/12/14 | 1,847 | 1,859 | 1,816 | 1,850 | 2,000 |
| 2023/12/13 | 1,847 | 1,868 | 1,847 | 1,847 | 1,800 |
| 2023/12/12 | 1,862 | 1,876 | 1,852 | 1,852 | 1,300 |
| 2023/12/11 | 1,858 | 1,863 | 1,851 | 1,863 | 1,200 |
| 2023/12/08 | 1,910 | 1,910 | 1,898 | 1,898 | 2,700 |
| 2023/12/07 | 1,892 | 1,895 | 1,880 | 1,895 | 1,600 |
| 2023/12/06 | 1,875 | 1,887 | 1,860 | 1,887 | 3,000 |
| 2023/12/05 | 1,918 | 1,918 | 1,875 | 1,875 | 4,700 |
| 2023/12/04 | 1,900 | 1,913 | 1,881 | 1,913 | 3,700 |
| 2023/12/01 | 1,815 | 1,876 | 1,815 | 1,876 | 3,600 |
| 2023/11/30 | 1,796 | 1,812 | 1,790 | 1,812 | 3,100 |
| 2023/11/29 | 1,765 | 1,797 | 1,764 | 1,796 | 3,900 |
| 2023/11/28 | 1,740 | 1,767 | 1,740 | 1,764 | 3,000 |
| 2023/11/27 | 1,719 | 1,730 | 1,700 | 1,730 | 5,300 |
| 2023/11/24 | 1,719 | 1,719 | 1,702 | 1,712 | 1,800 |
| 2023/11/22 | 1,694 | 1,710 | 1,681 | 1,710 | 3,500 |
| 2023/11/21 | 1,699 | 1,703 | 1,680 | 1,694 | 4,600 |
| 2023/11/20 | 1,692 | 1,699 | 1,690 | 1,699 | 2,100 |
| 2023/11/17 | 1,670 | 1,674 | 1,659 | 1,674 | 3,800 |
| 2023/11/16 | 1,665 | 1,684 | 1,665 | 1,668 | 3,500 |
| 2023/11/15 | 1,716 | 1,716 | 1,665 | 1,665 | 4,100 |
| 2023/11/14 | 1,645 | 1,679 | 1,636 | 1,679 | 5,400 |
| 2023/11/13 | 1,630 | 1,643 | 1,630 | 1,641 | 2,100 |
| 2023/11/10 | 1,633 | 1,635 | 1,620 | 1,621 | 2,200 |
| 2023/11/09 | 1,624 | 1,635 | 1,624 | 1,625 | 600 |
| 2023/11/08 | 1,633 | 1,634 | 1,625 | 1,625 | 1,300 |
| 2023/11/07 | 1,620 | 1,630 | 1,620 | 1,630 | 1,200 |
| 2023/11/06 | 1,620 | 1,630 | 1,620 | 1,627 | 1,400 |
| 2023/11/02 | 1,613 | 1,618 | 1,610 | 1,617 | 1,000 |
| 2023/11/01 | 1,606 | 1,609 | 1,605 | 1,605 | 2,600 |
| 2023/10/31 | 1,610 | 1,611 | 1,605 | 1,605 | 4,000 |
| 2023/10/30 | 1,614 | 1,614 | 1,608 | 1,608 | 4,400 |
| 2023/10/27 | 1,616 | 1,621 | 1,613 | 1,614 | 4,000 |
| 2023/10/26 | 1,625 | 1,625 | 1,620 | 1,621 | 2,000 |
| 2023/10/25 | 1,637 | 1,637 | 1,625 | 1,625 | 2,800 |
| 2023/10/24 | 1,636 | 1,636 | 1,624 | 1,624 | 3,100 |
| 2023/10/23 | 1,645 | 1,645 | 1,635 | 1,636 | 600 |
| 2023/10/20 | 1,632 | 1,635 | 1,630 | 1,630 | 1,000 |
| 2023/10/19 | 1,644 | 1,644 | 1,634 | 1,635 | 800 |
| 2023/10/18 | 1,636 | 1,640 | 1,635 | 1,640 | 700 |
| 2023/10/17 | 1,638 | 1,643 | 1,637 | 1,637 | 300 |
| 2023/10/16 | 1,638 | 1,640 | 1,636 | 1,639 | 2,700 |
| 2023/10/13 | 1,642 | 1,643 | 1,638 | 1,643 | 1,000 |
| 2023/10/12 | 1,639 | 1,645 | 1,635 | 1,635 | 1,600 |
| 2023/10/11 | 1,645 | 1,645 | 1,634 | 1,639 | 1,100 |
| 2023/10/10 | 1,652 | 1,652 | 1,633 | 1,637 | 1,200 |
| 2023/10/06 | 1,632 | 1,636 | 1,628 | 1,634 | 2,900 |
| 2023/10/05 | 1,632 | 1,646 | 1,632 | 1,638 | 1,600 |
| 2023/10/04 | 1,638 | 1,639 | 1,632 | 1,636 | 2,700 |
| 2023/10/03 | 1,649 | 1,649 | 1,639 | 1,645 | 2,700 |