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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,625 | 1,645 | 1,625 | 1,630 | 4,900 |
| 2017/12/28 | 1,648 | 1,648 | 1,623 | 1,625 | 7,000 |
| 2017/12/27 | 1,623 | 1,637 | 1,612 | 1,622 | 12,600 |
| 2017/12/26 | 1,635 | 1,665 | 1,610 | 1,625 | 35,000 |
| 2017/12/25 | 1,678 | 1,681 | 1,641 | 1,660 | 18,600 |
| 2017/12/22 | 1,679 | 1,700 | 1,660 | 1,670 | 8,600 |
| 2017/12/21 | 1,674 | 1,690 | 1,663 | 1,675 | 14,100 |
| 2017/12/20 | 1,687 | 1,715 | 1,670 | 1,683 | 34,500 |
| 2017/12/19 | 1,632 | 1,680 | 1,632 | 1,668 | 22,300 |
| 2017/12/18 | 1,644 | 1,645 | 1,609 | 1,631 | 23,400 |
| 2017/12/15 | 1,621 | 1,674 | 1,621 | 1,631 | 44,400 |
| 2017/12/14 | 1,660 | 1,672 | 1,636 | 1,646 | 12,000 |
| 2017/12/13 | 1,681 | 1,686 | 1,640 | 1,650 | 12,800 |
| 2017/12/12 | 1,672 | 1,685 | 1,660 | 1,685 | 17,200 |
| 2017/12/11 | 1,689 | 1,714 | 1,674 | 1,686 | 7,100 |
| 2017/12/08 | 1,713 | 1,722 | 1,679 | 1,689 | 19,600 |
| 2017/12/07 | 1,651 | 1,716 | 1,648 | 1,700 | 24,700 |
| 2017/12/06 | 1,667 | 1,678 | 1,643 | 1,651 | 17,400 |
| 2017/12/05 | 1,664 | 1,691 | 1,637 | 1,663 | 26,700 |
| 2017/12/04 | 1,715 | 1,755 | 1,679 | 1,679 | 31,500 |
| 2017/12/01 | 1,650 | 1,747 | 1,643 | 1,746 | 35,900 |
| 2017/11/30 | 1,617 | 1,655 | 1,592 | 1,655 | 31,000 |
| 2017/11/29 | 1,601 | 1,639 | 1,590 | 1,617 | 36,300 |
| 2017/11/28 | 1,602 | 1,608 | 1,576 | 1,603 | 30,100 |
| 2017/11/27 | 1,622 | 1,622 | 1,580 | 1,610 | 49,400 |
| 2017/11/24 | 1,695 | 1,695 | 1,610 | 1,628 | 65,200 |
| 2017/11/22 | 1,627 | 1,723 | 1,627 | 1,674 | 69,200 |
| 2017/11/21 | 1,607 | 1,612 | 1,579 | 1,587 | 18,700 |
| 2017/11/20 | 1,601 | 1,645 | 1,591 | 1,619 | 29,800 |
| 2017/11/17 | 1,678 | 1,679 | 1,550 | 1,609 | 50,200 |
| 2017/11/16 | 1,540 | 1,658 | 1,540 | 1,652 | 54,100 |
| 2017/11/15 | 1,593 | 1,593 | 1,500 | 1,530 | 79,200 |
| 2017/11/14 | 1,467 | 1,467 | 1,445 | 1,453 | 18,600 |
| 2017/11/13 | 1,457 | 1,478 | 1,450 | 1,463 | 18,700 |
| 2017/11/10 | 1,431 | 1,458 | 1,423 | 1,457 | 11,600 |
| 2017/11/09 | 1,456 | 1,474 | 1,431 | 1,452 | 19,000 |
| 2017/11/08 | 1,470 | 1,470 | 1,450 | 1,461 | 7,700 |
| 2017/11/07 | 1,454 | 1,478 | 1,444 | 1,469 | 27,700 |
| 2017/11/06 | 1,407 | 1,467 | 1,403 | 1,456 | 18,700 |
| 2017/11/02 | 1,420 | 1,420 | 1,392 | 1,400 | 14,600 |
| 2017/11/01 | 1,399 | 1,413 | 1,382 | 1,404 | 8,000 |
| 2017/10/31 | 1,371 | 1,415 | 1,371 | 1,400 | 13,100 |
| 2017/10/30 | 1,413 | 1,429 | 1,370 | 1,395 | 29,100 |
| 2017/10/27 | 1,420 | 1,431 | 1,408 | 1,424 | 5,800 |
| 2017/10/26 | 1,393 | 1,424 | 1,380 | 1,424 | 12,700 |
| 2017/10/25 | 1,400 | 1,409 | 1,387 | 1,393 | 21,900 |
| 2017/10/24 | 1,320 | 1,390 | 1,312 | 1,380 | 90,000 |
| 2017/10/23 | 1,292 | 1,314 | 1,284 | 1,312 | 17,800 |
| 2017/10/20 | 1,300 | 1,300 | 1,281 | 1,292 | 5,900 |
| 2017/10/19 | 1,283 | 1,311 | 1,281 | 1,300 | 41,400 |
| 2017/10/18 | 1,279 | 1,290 | 1,277 | 1,287 | 3,300 |
| 2017/10/17 | 1,280 | 1,299 | 1,266 | 1,294 | 20,100 |
| 2017/10/16 | 1,281 | 1,281 | 1,275 | 1,277 | 4,500 |
| 2017/10/13 | 1,281 | 1,281 | 1,270 | 1,274 | 4,000 |
| 2017/10/12 | 1,270 | 1,281 | 1,261 | 1,281 | 4,400 |
| 2017/10/11 | 1,282 | 1,286 | 1,261 | 1,270 | 9,200 |
| 2017/10/10 | 1,288 | 1,291 | 1,263 | 1,282 | 13,100 |
| 2017/10/06 | 1,290 | 1,312 | 1,276 | 1,280 | 28,500 |
| 2017/10/05 | 1,286 | 1,293 | 1,273 | 1,292 | 5,000 |
| 2017/10/04 | 1,264 | 1,275 | 1,264 | 1,269 | 6,700 |
| 2017/10/03 | 1,265 | 1,288 | 1,262 | 1,264 | 9,300 |
| 2017/10/02 | 1,259 | 1,263 | 1,246 | 1,261 | 4,800 |
| 2017/09/29 | 1,266 | 1,270 | 1,252 | 1,258 | 7,300 |
| 2017/09/28 | 1,266 | 1,295 | 1,256 | 1,282 | 8,100 |
| 2017/09/27 | 1,261 | 1,277 | 1,261 | 1,274 | 5,600 |
| 2017/09/26 | 1,280 | 1,298 | 1,251 | 1,251 | 15,700 |
| 2017/09/25 | 1,283 | 1,315 | 1,280 | 1,300 | 18,900 |
| 2017/09/22 | 1,280 | 1,283 | 1,266 | 1,282 | 6,400 |
| 2017/09/21 | 1,304 | 1,311 | 1,250 | 1,276 | 9,200 |
| 2017/09/20 | 1,285 | 1,302 | 1,285 | 1,302 | 5,400 |
| 2017/09/19 | 1,283 | 1,313 | 1,276 | 1,300 | 8,300 |
| 2017/09/15 | 1,290 | 1,296 | 1,270 | 1,292 | 18,000 |
| 2017/09/14 | 1,293 | 1,300 | 1,277 | 1,298 | 6,600 |
| 2017/09/13 | 1,246 | 1,285 | 1,246 | 1,270 | 15,400 |
| 2017/09/12 | 1,231 | 1,265 | 1,231 | 1,248 | 21,700 |
| 2017/09/11 | 1,247 | 1,262 | 1,232 | 1,241 | 5,700 |
| 2017/09/08 | 1,199 | 1,240 | 1,199 | 1,219 | 6,200 |
| 2017/09/07 | 1,204 | 1,236 | 1,204 | 1,208 | 6,100 |
| 2017/09/06 | 1,188 | 1,228 | 1,184 | 1,202 | 10,600 |
| 2017/09/05 | 1,259 | 1,259 | 1,181 | 1,187 | 27,100 |
| 2017/09/04 | 1,285 | 1,285 | 1,248 | 1,260 | 13,100 |
| 2017/09/01 | 1,290 | 1,290 | 1,262 | 1,269 | 12,200 |
| 2017/08/31 | 1,288 | 1,288 | 1,269 | 1,283 | 4,700 |
| 2017/08/30 | 1,307 | 1,307 | 1,270 | 1,282 | 8,400 |
| 2017/08/29 | 1,288 | 1,312 | 1,283 | 1,294 | 13,200 |
| 2017/08/28 | 1,274 | 1,319 | 1,242 | 1,288 | 37,300 |
| 2017/08/25 | 1,300 | 1,320 | 1,279 | 1,280 | 31,700 |
| 2017/08/24 | 1,298 | 1,307 | 1,289 | 1,292 | 19,300 |
| 2017/08/23 | 1,286 | 1,302 | 1,285 | 1,295 | 8,600 |
| 2017/08/22 | 1,238 | 1,314 | 1,231 | 1,294 | 56,500 |
| 2017/08/21 | 1,254 | 1,270 | 1,231 | 1,243 | 22,400 |
| 2017/08/18 | 1,250 | 1,288 | 1,244 | 1,278 | 22,500 |
| 2017/08/17 | 1,228 | 1,271 | 1,210 | 1,271 | 27,300 |
| 2017/08/16 | 1,186 | 1,232 | 1,182 | 1,220 | 19,400 |
| 2017/08/15 | 1,200 | 1,206 | 1,182 | 1,192 | 16,600 |
| 2017/08/14 | 1,168 | 1,195 | 1,162 | 1,188 | 39,600 |
| 2017/08/10 | 1,170 | 1,170 | 1,132 | 1,132 | 14,800 |
| 2017/08/09 | 1,190 | 1,194 | 1,143 | 1,148 | 11,700 |
| 2017/08/08 | 1,190 | 1,199 | 1,185 | 1,188 | 3,100 |
| 2017/08/07 | 1,184 | 1,209 | 1,171 | 1,206 | 19,400 |
| 2017/08/04 | 1,200 | 1,207 | 1,173 | 1,184 | 10,100 |
| 2017/08/03 | 1,160 | 1,213 | 1,160 | 1,194 | 11,900 |
| 2017/08/02 | 1,156 | 1,174 | 1,154 | 1,166 | 4,600 |
| 2017/08/01 | 1,155 | 1,165 | 1,144 | 1,165 | 12,300 |
| 2017/07/31 | 1,164 | 1,168 | 1,146 | 1,147 | 6,500 |
| 2017/07/28 | 1,190 | 1,199 | 1,140 | 1,144 | 19,200 |
| 2017/07/27 | 1,214 | 1,214 | 1,169 | 1,192 | 15,800 |
| 2017/07/26 | 1,258 | 1,258 | 1,216 | 1,220 | 10,200 |
| 2017/07/25 | 1,259 | 1,259 | 1,242 | 1,252 | 10,200 |
| 2017/07/24 | 1,256 | 1,256 | 1,235 | 1,247 | 11,200 |
| 2017/07/21 | 1,280 | 1,297 | 1,259 | 1,266 | 12,500 |
| 2017/07/20 | 1,247 | 1,261 | 1,245 | 1,261 | 7,200 |
| 2017/07/19 | 1,271 | 1,279 | 1,236 | 1,260 | 8,600 |
| 2017/07/18 | 1,321 | 1,321 | 1,278 | 1,284 | 25,700 |
| 2017/07/14 | 1,286 | 1,320 | 1,286 | 1,312 | 16,500 |
| 2017/07/13 | 1,298 | 1,298 | 1,275 | 1,295 | 6,700 |
| 2017/07/12 | 1,295 | 1,315 | 1,285 | 1,295 | 18,000 |
| 2017/07/11 | 1,235 | 1,297 | 1,233 | 1,297 | 41,800 |
| 2017/07/10 | 1,230 | 1,245 | 1,227 | 1,240 | 28,100 |
| 2017/07/07 | 1,224 | 1,225 | 1,204 | 1,220 | 14,400 |
| 2017/07/06 | 1,218 | 1,220 | 1,202 | 1,217 | 12,100 |
| 2017/07/05 | 1,216 | 1,235 | 1,213 | 1,218 | 8,500 |
| 2017/07/04 | 1,251 | 1,251 | 1,218 | 1,226 | 10,500 |
| 2017/07/03 | 1,221 | 1,253 | 1,221 | 1,237 | 11,800 |
| 2017/06/30 | 1,220 | 1,263 | 1,210 | 1,236 | 18,100 |
| 2017/06/29 | 1,215 | 1,260 | 1,206 | 1,250 | 28,000 |
| 2017/06/28 | 1,258 | 1,263 | 1,212 | 1,212 | 16,400 |
| 2017/06/27 | 1,220 | 1,287 | 1,220 | 1,271 | 41,900 |
| 2017/06/26 | 1,214 | 1,230 | 1,195 | 1,220 | 9,600 |
| 2017/06/23 | 1,239 | 1,243 | 1,207 | 1,218 | 14,900 |
| 2017/06/22 | 1,189 | 1,220 | 1,183 | 1,216 | 30,100 |
| 2017/06/21 | 1,195 | 1,203 | 1,173 | 1,177 | 8,000 |
| 2017/06/20 | 1,170 | 1,210 | 1,145 | 1,204 | 22,300 |
| 2017/06/19 | 1,169 | 1,186 | 1,161 | 1,163 | 27,000 |
| 2017/06/16 | 1,216 | 1,225 | 1,151 | 1,169 | 52,100 |
| 2017/06/15 | 1,220 | 1,254 | 1,199 | 1,216 | 77,800 |
| 2017/06/14 | 1,197 | 1,247 | 1,197 | 1,200 | 42,600 |
| 2017/06/13 | 1,178 | 1,210 | 1,178 | 1,196 | 34,300 |
| 2017/06/12 | 1,175 | 1,205 | 1,165 | 1,189 | 33,000 |
| 2017/06/09 | 1,169 | 1,217 | 1,165 | 1,205 | 40,000 |
| 2017/06/08 | 1,142 | 1,185 | 1,130 | 1,165 | 27,700 |
| 2017/06/07 | 1,151 | 1,160 | 1,140 | 1,142 | 12,000 |
| 2017/06/06 | 1,170 | 1,170 | 1,142 | 1,144 | 9,100 |
| 2017/06/05 | 1,145 | 1,173 | 1,137 | 1,171 | 21,300 |
| 2017/06/02 | 1,140 | 1,140 | 1,118 | 1,138 | 15,100 |
| 2017/06/01 | 1,122 | 1,152 | 1,121 | 1,135 | 16,600 |
| 2017/05/31 | 1,149 | 1,166 | 1,134 | 1,135 | 22,000 |
| 2017/05/30 | 1,138 | 1,195 | 1,120 | 1,164 | 83,500 |
| 2017/05/29 | 1,159 | 1,160 | 1,128 | 1,128 | 36,600 |
| 2017/05/26 | 1,122 | 1,168 | 1,111 | 1,163 | 61,900 |
| 2017/05/25 | 1,122 | 1,132 | 1,081 | 1,123 | 46,000 |
| 2017/05/24 | 1,127 | 1,144 | 1,110 | 1,121 | 52,300 |
| 2017/05/23 | 1,148 | 1,150 | 1,129 | 1,135 | 65,700 |
| 2017/05/22 | 1,091 | 1,129 | 1,078 | 1,129 | 81,600 |
| 2017/05/19 | 1,010 | 1,068 | 1,006 | 1,068 | 78,100 |
| 2017/05/18 | 1,004 | 1,019 | 992 | 1,002 | 82,700 |
| 2017/05/17 | 1,008 | 1,017 | 1,001 | 1,006 | 34,300 |
| 2017/05/16 | 992 | 1,017 | 976 | 1,000 | 117,000 |
| 2017/05/15 | 1,008 | 1,031 | 1,000 | 1,018 | 73,300 |
| 2017/05/12 | 997 | 1,070 | 964 | 1,021 | 458,000 |
| 2017/05/11 | 1,117 | 1,117 | 1,117 | 1,117 | 48,100 |
| 2017/05/10 | 969 | 978 | 942 | 967 | 13,500 |
| 2017/05/09 | 961 | 975 | 959 | 968 | 24,300 |
| 2017/05/08 | 952 | 973 | 951 | 969 | 15,900 |
| 2017/05/02 | 944 | 946 | 937 | 943 | 6,100 |
| 2017/05/01 | 934 | 942 | 928 | 941 | 11,800 |
| 2017/04/28 | 933 | 935 | 923 | 935 | 14,000 |
| 2017/04/27 | 933 | 934 | 927 | 933 | 7,200 |
| 2017/04/26 | 924 | 929 | 909 | 929 | 5,800 |
| 2017/04/25 | 914 | 927 | 904 | 922 | 10,400 |
| 2017/04/24 | 906 | 915 | 906 | 914 | 2,300 |
| 2017/04/21 | 905 | 919 | 899 | 908 | 13,300 |
| 2017/04/20 | 894 | 900 | 890 | 900 | 16,600 |
| 2017/04/19 | 865 | 892 | 865 | 889 | 6,900 |
| 2017/04/18 | 853 | 880 | 853 | 879 | 9,300 |
| 2017/04/17 | 853 | 853 | 840 | 853 | 9,800 |
| 2017/04/14 | 844 | 846 | 827 | 840 | 4,900 |
| 2017/04/13 | 832 | 843 | 830 | 832 | 7,300 |
| 2017/04/12 | 870 | 870 | 828 | 843 | 18,700 |
| 2017/04/11 | 889 | 889 | 871 | 875 | 4,200 |
| 2017/04/10 | 870 | 889 | 869 | 886 | 8,900 |
| 2017/04/07 | 875 | 879 | 866 | 873 | 9,300 |
| 2017/04/06 | 903 | 908 | 862 | 871 | 29,200 |
| 2017/04/05 | 926 | 929 | 907 | 923 | 12,700 |
| 2017/04/04 | 934 | 939 | 903 | 917 | 39,200 |
| 2017/04/03 | 944 | 957 | 940 | 957 | 9,300 |
| 2017/03/31 | 954 | 960 | 936 | 942 | 26,800 |
| 2017/03/30 | 979 | 986 | 953 | 965 | 6,200 |
| 2017/03/29 | 966 | 977 | 946 | 968 | 14,200 |
| 2017/03/28 | 972 | 986 | 956 | 966 | 14,800 |
| 2017/03/27 | 972 | 977 | 965 | 970 | 10,800 |
| 2017/03/24 | 992 | 992 | 963 | 971 | 21,700 |
| 2017/03/23 | 999 | 1,007 | 986 | 992 | 11,800 |
| 2017/03/22 | 1,018 | 1,018 | 993 | 999 | 15,500 |
| 2017/03/21 | 992 | 1,020 | 991 | 1,015 | 27,500 |
| 2017/03/17 | 1,003 | 1,003 | 996 | 998 | 7,400 |
| 2017/03/16 | 994 | 1,009 | 990 | 997 | 8,000 |
| 2017/03/15 | 1,011 | 1,028 | 983 | 992 | 27,800 |
| 2017/03/14 | 1,027 | 1,027 | 1,009 | 1,014 | 23,800 |
| 2017/03/13 | 1,017 | 1,044 | 1,012 | 1,026 | 44,400 |
| 2017/03/10 | 1,005 | 1,017 | 1,005 | 1,017 | 5,900 |
| 2017/03/09 | 1,001 | 1,019 | 1,001 | 1,003 | 15,300 |
| 2017/03/08 | 997 | 999 | 988 | 995 | 4,900 |
| 2017/03/07 | 1,007 | 1,007 | 992 | 996 | 21,500 |
| 2017/03/06 | 1,007 | 1,029 | 1,005 | 1,006 | 35,500 |
| 2017/03/03 | 1,019 | 1,020 | 1,005 | 1,018 | 20,700 |
| 2017/03/02 | 1,000 | 1,025 | 1,000 | 1,020 | 56,700 |
| 2017/03/01 | 995 | 1,000 | 983 | 999 | 23,100 |
| 2017/02/28 | 994 | 1,005 | 990 | 1,002 | 20,900 |
| 2017/02/27 | 983 | 995 | 977 | 989 | 14,300 |
| 2017/02/24 | 990 | 1,020 | 954 | 982 | 74,500 |
| 2017/02/23 | 957 | 996 | 957 | 990 | 28,300 |
| 2017/02/22 | 950 | 970 | 950 | 960 | 9,000 |
| 2017/02/21 | 952 | 961 | 949 | 950 | 5,200 |
| 2017/02/20 | 960 | 960 | 949 | 950 | 6,400 |
| 2017/02/17 | 940 | 970 | 935 | 955 | 21,400 |
| 2017/02/16 | 960 | 968 | 938 | 942 | 34,000 |
| 2017/02/15 | 990 | 991 | 959 | 968 | 47,200 |
| 2017/02/14 | 987 | 990 | 973 | 980 | 29,900 |
| 2017/02/13 | 952 | 1,003 | 952 | 990 | 44,300 |
| 2017/02/10 | 950 | 959 | 941 | 945 | 12,700 |
| 2017/02/09 | 942 | 947 | 934 | 945 | 6,800 |
| 2017/02/08 | 925 | 940 | 925 | 930 | 5,900 |
| 2017/02/07 | 932 | 932 | 925 | 925 | 5,800 |
| 2017/02/06 | 937 | 937 | 932 | 932 | 2,100 |
| 2017/02/03 | 931 | 934 | 925 | 934 | 4,200 |
| 2017/02/02 | 949 | 960 | 922 | 927 | 7,800 |
| 2017/02/01 | 930 | 930 | 921 | 928 | 3,600 |
| 2017/01/31 | 958 | 958 | 930 | 936 | 12,000 |
| 2017/01/30 | 957 | 965 | 956 | 962 | 6,600 |
| 2017/01/27 | 947 | 959 | 947 | 953 | 6,200 |
| 2017/01/26 | 948 | 948 | 938 | 944 | 7,200 |
| 2017/01/25 | 948 | 954 | 933 | 948 | 11,700 |
| 2017/01/24 | 927 | 932 | 922 | 924 | 3,600 |
| 2017/01/23 | 936 | 937 | 919 | 921 | 11,100 |
| 2017/01/20 | 920 | 943 | 920 | 936 | 13,200 |
| 2017/01/19 | 938 | 945 | 900 | 932 | 25,000 |
| 2017/01/18 | 930 | 934 | 896 | 929 | 22,600 |
| 2017/01/17 | 947 | 965 | 933 | 937 | 7,100 |
| 2017/01/16 | 962 | 962 | 930 | 960 | 14,000 |
| 2017/01/13 | 965 | 968 | 956 | 962 | 8,300 |
| 2017/01/12 | 977 | 977 | 948 | 973 | 17,000 |
| 2017/01/11 | 988 | 988 | 975 | 982 | 10,200 |
| 2017/01/10 | 961 | 991 | 957 | 988 | 18,500 |
| 2017/01/06 | 965 | 971 | 956 | 964 | 14,100 |
| 2017/01/05 | 941 | 971 | 940 | 964 | 16,700 |
| 2017/01/04 | 919 | 947 | 919 | 941 | 18,900 |