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 |
|---|---|---|---|---|---|
| 1997/12/25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1997/12/15 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 |
| 1997/12/05 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1997/12/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/12/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/11/26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/11/25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1997/11/17 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1997/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/11/12 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/11/10 | 1,180 | 1,200 | 1,160 | 1,160 | 5,000 |
| 1997/11/06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/11/04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/10/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/10/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/10/24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/10/23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/10/21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/10/16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1997/10/15 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 1997/10/14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1997/10/07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1997/10/02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/10/01 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1997/09/24 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1997/09/22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1997/09/18 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1997/09/17 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1997/09/16 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1997/09/10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/09/09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/09/04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/09/03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/09/02 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1997/09/01 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1997/08/29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1997/08/25 | 1,400 | 1,400 | 1,370 | 1,370 | 4,000 |
| 1997/08/15 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1997/08/06 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1997/08/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/08/01 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 |
| 1997/07/31 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 1997/07/25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1997/07/24 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 |
| 1997/07/23 | 1,430 | 1,460 | 1,420 | 1,460 | 4,000 |
| 1997/07/22 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1997/07/17 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1997/07/16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1997/07/15 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 |
| 1997/07/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1997/07/03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1997/07/01 | 1,510 | 1,510 | 1,510 | 1,510 | 9,000 |
| 1997/06/26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1997/06/23 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1997/06/20 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1997/06/18 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1997/06/16 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1997/06/13 | 1,550 | 1,570 | 1,520 | 1,570 | 7,000 |
| 1997/06/12 | 1,510 | 1,570 | 1,510 | 1,550 | 5,000 |
| 1997/06/11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1997/06/09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1997/06/06 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1997/06/05 | 1,560 | 1,560 | 1,540 | 1,540 | 3,000 |
| 1997/06/04 | 1,560 | 1,560 | 1,490 | 1,490 | 3,000 |
| 1997/06/03 | 1,460 | 1,600 | 1,460 | 1,600 | 5,000 |
| 1997/05/28 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1997/05/27 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1997/05/26 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 |
| 1997/05/22 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1997/05/21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1997/05/20 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 |
| 1997/05/19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/05/16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1997/05/15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1997/05/13 | 1,400 | 1,400 | 1,390 | 1,400 | 5,000 |
| 1997/05/12 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 |
| 1997/05/09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/05/02 | 1,460 | 1,460 | 1,400 | 1,400 | 4,000 |
| 1997/04/28 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 |
| 1997/04/25 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1997/04/21 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1997/04/18 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 |
| 1997/04/17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1997/04/15 | 1,560 | 1,560 | 1,540 | 1,540 | 5,000 |
| 1997/04/14 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1997/04/11 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1997/04/10 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 |
| 1997/04/08 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1997/04/07 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1997/04/04 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1997/04/03 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1997/03/31 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1997/03/27 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1997/03/26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/03/26 | 1 -> 1.20 分割 | ||||
| 1997/03/24 | 1,940 | 1,940 | 1,930 | 1,940 | 3,000 |
| 1997/03/21 | 1,890 | 1,940 | 1,890 | 1,940 | 15,000 |
| 1997/03/19 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1997/03/18 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 1997/03/17 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1997/03/14 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1997/03/13 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 |
| 1997/03/12 | 1,910 | 1,910 | 1,900 | 1,900 | 6,000 |
| 1997/03/11 | 1,950 | 1,950 | 1,940 | 1,940 | 3,000 |
| 1997/03/10 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 |
| 1997/03/07 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 |
| 1997/03/06 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1997/03/04 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 |
| 1997/03/03 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1997/02/28 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 1997/02/27 | 2,010 | 2,050 | 1,960 | 1,960 | 4,000 |
| 1997/02/26 | 1,990 | 2,000 | 1,980 | 1,980 | 6,000 |
| 1997/02/25 | 1,980 | 2,050 | 1,980 | 2,030 | 21,000 |
| 1997/02/24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/02/21 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 |
| 1997/02/20 | 1,950 | 1,990 | 1,950 | 1,990 | 6,000 |
| 1997/02/19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1997/02/18 | 1,880 | 1,890 | 1,880 | 1,880 | 4,000 |
| 1997/02/17 | 1,870 | 1,910 | 1,870 | 1,910 | 3,000 |
| 1997/02/14 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1997/02/13 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
| 1997/02/12 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 |
| 1997/02/10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/02/07 | 1,980 | 2,000 | 1,980 | 2,000 | 2,000 |
| 1997/02/06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/02/05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/02/04 | 1,980 | 2,000 | 1,980 | 2,000 | 2,000 |
| 1997/02/03 | 2,000 | 2,000 | 1,980 | 2,000 | 6,000 |
| 1997/01/31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/01/30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/01/29 | 1,970 | 2,000 | 1,970 | 2,000 | 3,000 |
| 1997/01/28 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 |
| 1997/01/27 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1997/01/24 | 2,000 | 2,080 | 2,000 | 2,080 | 12,000 |
| 1997/01/23 | 2,040 | 2,040 | 2,000 | 2,000 | 4,000 |
| 1997/01/22 | 2,000 | 2,050 | 2,000 | 2,050 | 4,000 |
| 1997/01/21 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1997/01/20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1997/01/17 | 2,000 | 2,050 | 2,000 | 2,050 | 12,000 |
| 1997/01/16 | 2,000 | 2,000 | 1,980 | 2,000 | 3,000 |
| 1997/01/14 | 2,000 | 2,000 | 1,950 | 2,000 | 7,000 |
| 1997/01/13 | 2,000 | 2,020 | 1,950 | 2,020 | 15,000 |
| 1997/01/10 | 1,950 | 2,000 | 1,950 | 2,000 | 5,000 |
| 1997/01/09 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1997/01/08 | 2,000 | 2,050 | 2,000 | 2,050 | 4,000 |
| 1997/01/07 | 2,050 | 2,050 | 2,020 | 2,050 | 3,000 |
| 1997/01/06 | 2,080 | 2,080 | 2,030 | 2,030 | 2,000 |