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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,029 | 1,029 | 950 | 999 | 3,700 |
| 2018/12/27 | 887 | 1,022 | 887 | 1,000 | 3,000 |
| 2018/12/26 | 868 | 887 | 860 | 872 | 4,800 |
| 2018/12/25 | 904 | 928 | 864 | 867 | 19,300 |
| 2018/12/21 | 919 | 930 | 906 | 919 | 7,800 |
| 2018/12/20 | 935 | 953 | 930 | 932 | 26,600 |
| 2018/12/19 | 945 | 953 | 935 | 935 | 12,300 |
| 2018/12/18 | 964 | 964 | 935 | 939 | 20,000 |
| 2018/12/17 | 1,024 | 1,024 | 979 | 979 | 12,600 |
| 2018/12/14 | 1,024 | 1,034 | 1,015 | 1,026 | 5,900 |
| 2018/12/13 | 1,021 | 1,032 | 1,021 | 1,027 | 3,800 |
| 2018/12/12 | 997 | 1,011 | 997 | 1,006 | 9,500 |
| 2018/12/11 | 1,026 | 1,026 | 973 | 987 | 8,000 |
| 2018/12/10 | 1,086 | 1,086 | 1,013 | 1,013 | 4,500 |
| 2018/12/07 | 1,031 | 1,090 | 1,031 | 1,056 | 4,500 |
| 2018/12/06 | 1,060 | 1,061 | 1,033 | 1,040 | 6,100 |
| 2018/12/05 | 1,085 | 1,085 | 1,044 | 1,050 | 9,300 |
| 2018/12/04 | 1,102 | 1,102 | 1,081 | 1,085 | 1,800 |
| 2018/12/03 | 1,099 | 1,109 | 1,099 | 1,103 | 1,500 |
| 2018/11/30 | 1,105 | 1,115 | 1,092 | 1,099 | 2,500 |
| 2018/11/29 | 1,102 | 1,111 | 1,096 | 1,102 | 4,700 |
| 2018/11/28 | 1,112 | 1,123 | 1,101 | 1,101 | 1,400 |
| 2018/11/27 | 1,124 | 1,133 | 1,124 | 1,130 | 800 |
| 2018/11/26 | 1,130 | 1,131 | 1,125 | 1,125 | 500 |
| 2018/11/22 | 1,125 | 1,130 | 1,123 | 1,130 | 1,600 |
| 2018/11/21 | 1,113 | 1,131 | 1,111 | 1,131 | 3,600 |
| 2018/11/20 | 1,133 | 1,133 | 1,123 | 1,123 | 300 |
| 2018/11/19 | 1,099 | 1,112 | 1,093 | 1,112 | 6,300 |
| 2018/11/16 | 1,108 | 1,139 | 1,050 | 1,099 | 14,300 |
| 2018/11/15 | 1,199 | 1,199 | 1,120 | 1,125 | 12,200 |
| 2018/11/14 | 1,216 | 1,222 | 1,165 | 1,173 | 12,300 |
| 2018/11/13 | 1,209 | 1,227 | 1,193 | 1,216 | 5,800 |
| 2018/11/12 | 1,257 | 1,257 | 1,230 | 1,235 | 3,600 |
| 2018/11/09 | 1,255 | 1,270 | 1,255 | 1,256 | 500 |
| 2018/11/08 | 1,288 | 1,288 | 1,280 | 1,285 | 4,800 |
| 2018/11/07 | 1,294 | 1,294 | 1,276 | 1,287 | 3,100 |
| 2018/11/06 | 1,266 | 1,295 | 1,265 | 1,280 | 10,500 |
| 2018/11/05 | 1,239 | 1,273 | 1,238 | 1,273 | 3,000 |
| 2018/11/02 | 1,232 | 1,238 | 1,214 | 1,232 | 2,800 |
| 2018/10/31 | 1,205 | 1,208 | 1,205 | 1,208 | 1,200 |
| 2018/10/30 | 1,177 | 1,190 | 1,134 | 1,181 | 27,600 |
| 2018/10/29 | 1,190 | 1,195 | 1,166 | 1,183 | 2,900 |
| 2018/10/26 | 1,233 | 1,234 | 1,184 | 1,189 | 5,000 |
| 2018/10/25 | 1,282 | 1,282 | 1,231 | 1,231 | 6,900 |
| 2018/10/24 | 1,281 | 1,299 | 1,270 | 1,282 | 10,600 |
| 2018/10/23 | 1,281 | 1,285 | 1,270 | 1,281 | 6,300 |
| 2018/10/22 | 1,280 | 1,292 | 1,277 | 1,281 | 7,900 |
| 2018/10/19 | 1,280 | 1,280 | 1,279 | 1,279 | 900 |
| 2018/10/18 | 1,285 | 1,285 | 1,275 | 1,278 | 2,600 |
| 2018/10/17 | 1,281 | 1,288 | 1,281 | 1,286 | 3,300 |
| 2018/10/16 | 1,280 | 1,295 | 1,279 | 1,282 | 6,300 |
| 2018/10/15 | 1,299 | 1,299 | 1,281 | 1,281 | 2,900 |
| 2018/10/12 | 1,288 | 1,309 | 1,239 | 1,280 | 20,500 |
| 2018/10/11 | 1,298 | 1,304 | 1,267 | 1,300 | 6,500 |
| 2018/10/10 | 1,320 | 1,327 | 1,316 | 1,321 | 2,500 |
| 2018/10/09 | 1,329 | 1,329 | 1,300 | 1,325 | 5,900 |
| 2018/10/05 | 1,341 | 1,341 | 1,323 | 1,329 | 4,100 |
| 2018/10/04 | 1,316 | 1,342 | 1,315 | 1,342 | 11,900 |
| 2018/10/03 | 1,320 | 1,346 | 1,316 | 1,318 | 17,300 |
| 2018/10/02 | 1,323 | 1,325 | 1,315 | 1,324 | 3,600 |
| 2018/10/01 | 1,310 | 1,340 | 1,310 | 1,322 | 3,600 |
| 2018/09/28 | 1,309 | 1,326 | 1,308 | 1,310 | 4,400 |
| 2018/09/27 | 1,327 | 1,339 | 1,305 | 1,305 | 8,100 |
| 2018/09/26 | 1,300 | 1,341 | 1,300 | 1,327 | 18,300 |
| 2018/09/25 | 1,308 | 1,308 | 1,300 | 1,304 | 1,300 |
| 2018/09/21 | 1,301 | 1,320 | 1,288 | 1,317 | 9,000 |
| 2018/09/20 | 1,302 | 1,302 | 1,298 | 1,301 | 1,100 |
| 2018/09/19 | 1,320 | 1,320 | 1,294 | 1,314 | 5,000 |
| 2018/09/18 | 1,318 | 1,318 | 1,314 | 1,316 | 2,500 |
| 2018/09/14 | 1,315 | 1,318 | 1,313 | 1,318 | 1,700 |
| 2018/09/13 | 1,300 | 1,319 | 1,298 | 1,304 | 4,700 |
| 2018/09/12 | 1,302 | 1,325 | 1,302 | 1,306 | 3,000 |
| 2018/09/11 | 1,303 | 1,338 | 1,261 | 1,327 | 16,100 |
| 2018/09/10 | 1,314 | 1,314 | 1,303 | 1,314 | 1,100 |
| 2018/09/07 | 1,307 | 1,320 | 1,306 | 1,314 | 3,500 |
| 2018/09/06 | 1,314 | 1,317 | 1,291 | 1,307 | 5,700 |
| 2018/09/05 | 1,327 | 1,327 | 1,306 | 1,313 | 3,500 |
| 2018/09/04 | 1,352 | 1,352 | 1,330 | 1,344 | 4,100 |
| 2018/09/03 | 1,351 | 1,352 | 1,322 | 1,341 | 12,000 |
| 2018/08/31 | 1,333 | 1,365 | 1,333 | 1,352 | 5,300 |
| 2018/08/30 | 1,318 | 1,374 | 1,318 | 1,372 | 26,900 |
| 2018/08/29 | 1,340 | 1,355 | 1,327 | 1,327 | 9,600 |
| 2018/08/28 | 1,359 | 1,370 | 1,340 | 1,340 | 5,300 |
| 2018/08/27 | 1,300 | 1,377 | 1,296 | 1,372 | 15,800 |
| 2018/08/24 | 1,324 | 1,324 | 1,301 | 1,301 | 3,200 |
| 2018/08/23 | 1,288 | 1,319 | 1,280 | 1,319 | 9,200 |
| 2018/08/22 | 1,285 | 1,291 | 1,251 | 1,280 | 14,900 |
| 2018/08/21 | 1,281 | 1,307 | 1,280 | 1,285 | 7,200 |
| 2018/08/20 | 1,337 | 1,342 | 1,325 | 1,326 | 7,600 |
| 2018/08/17 | 1,320 | 1,343 | 1,320 | 1,343 | 14,400 |
| 2018/08/16 | 1,334 | 1,336 | 1,324 | 1,331 | 7,700 |
| 2018/08/15 | 1,317 | 1,342 | 1,312 | 1,336 | 21,600 |
| 2018/08/14 | 1,287 | 1,308 | 1,278 | 1,300 | 18,600 |
| 2018/08/13 | 1,248 | 1,271 | 1,224 | 1,257 | 61,000 |
| 2018/08/10 | 1,257 | 1,294 | 1,249 | 1,284 | 38,100 |
| 2018/08/09 | 1,250 | 1,264 | 1,233 | 1,250 | 40,300 |
| 2018/08/08 | 1,254 | 1,274 | 1,234 | 1,253 | 29,000 |
| 2018/08/07 | 1,242 | 1,260 | 1,239 | 1,254 | 9,900 |
| 2018/08/06 | 1,252 | 1,258 | 1,241 | 1,241 | 32,400 |
| 2018/08/03 | 1,263 | 1,268 | 1,257 | 1,263 | 7,000 |
| 2018/08/02 | 1,262 | 1,274 | 1,250 | 1,263 | 20,700 |
| 2018/08/01 | 1,257 | 1,278 | 1,243 | 1,264 | 16,300 |
| 2018/07/31 | 1,250 | 1,261 | 1,246 | 1,255 | 12,100 |
| 2018/07/30 | 1,252 | 1,264 | 1,243 | 1,250 | 26,300 |
| 2018/07/27 | 1,244 | 1,261 | 1,241 | 1,251 | 24,000 |
| 2018/07/26 | 1,255 | 1,261 | 1,242 | 1,251 | 32,300 |
| 2018/07/25 | 1,251 | 1,256 | 1,218 | 1,254 | 70,000 |
| 2018/07/24 | 1,219 | 1,239 | 1,212 | 1,222 | 17,000 |
| 2018/07/23 | 1,222 | 1,264 | 1,217 | 1,218 | 33,600 |
| 2018/07/20 | 1,267 | 1,267 | 1,226 | 1,226 | 4,700 |
| 2018/07/19 | 1,250 | 1,259 | 1,242 | 1,243 | 7,300 |
| 2018/07/18 | 1,268 | 1,271 | 1,250 | 1,250 | 5,200 |
| 2018/07/17 | 1,271 | 1,300 | 1,262 | 1,265 | 31,900 |
| 2018/07/13 | 1,212 | 1,248 | 1,206 | 1,241 | 13,300 |
| 2018/07/12 | 1,201 | 1,210 | 1,197 | 1,206 | 6,000 |
| 2018/07/11 | 1,194 | 1,220 | 1,191 | 1,192 | 6,800 |
| 2018/07/10 | 1,224 | 1,224 | 1,181 | 1,193 | 13,200 |
| 2018/07/09 | 1,168 | 1,196 | 1,161 | 1,187 | 10,000 |
| 2018/07/06 | 1,159 | 1,197 | 1,143 | 1,170 | 13,200 |
| 2018/07/05 | 1,157 | 1,157 | 1,131 | 1,136 | 9,900 |
| 2018/07/04 | 1,187 | 1,196 | 1,157 | 1,157 | 4,300 |
| 2018/07/03 | 1,213 | 1,215 | 1,181 | 1,184 | 21,300 |
| 2018/07/02 | 1,218 | 1,225 | 1,211 | 1,211 | 5,400 |
| 2018/06/29 | 1,229 | 1,235 | 1,214 | 1,215 | 12,600 |
| 2018/06/28 | 1,244 | 1,244 | 1,222 | 1,228 | 6,900 |
| 2018/06/27 | 1,214 | 1,242 | 1,208 | 1,233 | 9,000 |
| 2018/06/26 | 1,221 | 1,242 | 1,207 | 1,220 | 19,300 |
| 2018/06/25 | 1,254 | 1,270 | 1,239 | 1,250 | 11,600 |
| 2018/06/22 | 1,229 | 1,258 | 1,161 | 1,230 | 34,800 |
| 2018/06/21 | 1,231 | 1,243 | 1,209 | 1,233 | 12,800 |
| 2018/06/20 | 1,242 | 1,243 | 1,205 | 1,235 | 24,400 |
| 2018/06/19 | 1,260 | 1,268 | 1,240 | 1,250 | 8,600 |
| 2018/06/18 | 1,268 | 1,268 | 1,240 | 1,253 | 16,100 |
| 2018/06/15 | 1,278 | 1,278 | 1,248 | 1,269 | 15,300 |
| 2018/06/14 | 1,265 | 1,270 | 1,240 | 1,248 | 22,300 |
| 2018/06/13 | 1,257 | 1,283 | 1,248 | 1,260 | 21,300 |
| 2018/06/12 | 1,231 | 1,264 | 1,221 | 1,254 | 29,000 |
| 2018/06/11 | 1,250 | 1,250 | 1,210 | 1,232 | 24,900 |
| 2018/06/08 | 1,183 | 1,251 | 1,183 | 1,235 | 42,400 |
| 2018/06/07 | 1,148 | 1,186 | 1,145 | 1,174 | 49,600 |
| 2018/06/06 | 1,194 | 1,194 | 1,136 | 1,141 | 50,600 |
| 2018/06/05 | 1,257 | 1,257 | 1,184 | 1,185 | 45,500 |
| 2018/06/04 | 1,260 | 1,273 | 1,243 | 1,265 | 21,800 |
| 2018/06/01 | 1,227 | 1,271 | 1,222 | 1,250 | 34,200 |
| 2018/05/31 | 1,240 | 1,248 | 1,218 | 1,226 | 8,000 |
| 2018/05/30 | 1,257 | 1,264 | 1,210 | 1,228 | 44,000 |
| 2018/05/29 | 1,342 | 1,350 | 1,257 | 1,265 | 46,300 |
| 2018/05/28 | 1,370 | 1,377 | 1,330 | 1,341 | 12,500 |
| 2018/05/25 | 1,382 | 1,382 | 1,356 | 1,375 | 13,400 |
| 2018/05/24 | 1,397 | 1,400 | 1,354 | 1,356 | 12,600 |
| 2018/05/23 | 1,373 | 1,409 | 1,350 | 1,370 | 25,800 |
| 2018/05/22 | 1,383 | 1,386 | 1,374 | 1,384 | 10,600 |
| 2018/05/21 | 1,398 | 1,398 | 1,373 | 1,379 | 4,900 |
| 2018/05/18 | 1,391 | 1,404 | 1,369 | 1,392 | 13,600 |
| 2018/05/17 | 1,379 | 1,410 | 1,352 | 1,371 | 31,700 |
| 2018/05/16 | 1,478 | 1,497 | 1,351 | 1,358 | 67,200 |
| 2018/05/15 | 1,552 | 1,599 | 1,527 | 1,548 | 37,600 |
| 2018/05/14 | 1,519 | 1,564 | 1,518 | 1,550 | 24,500 |
| 2018/05/11 | 1,521 | 1,528 | 1,511 | 1,524 | 13,900 |
| 2018/05/10 | 1,522 | 1,535 | 1,519 | 1,535 | 7,600 |
| 2018/05/09 | 1,507 | 1,529 | 1,507 | 1,514 | 14,600 |
| 2018/05/08 | 1,490 | 1,520 | 1,490 | 1,502 | 9,100 |
| 2018/05/07 | 1,482 | 1,515 | 1,482 | 1,493 | 6,600 |
| 2018/05/02 | 1,496 | 1,496 | 1,477 | 1,478 | 2,300 |
| 2018/05/01 | 1,503 | 1,507 | 1,472 | 1,492 | 15,800 |
| 2018/04/27 | 1,503 | 1,507 | 1,486 | 1,502 | 8,100 |
| 2018/04/26 | 1,513 | 1,513 | 1,497 | 1,505 | 10,100 |
| 2018/04/25 | 1,516 | 1,526 | 1,496 | 1,514 | 8,800 |
| 2018/04/24 | 1,516 | 1,530 | 1,494 | 1,515 | 10,600 |
| 2018/04/23 | 1,522 | 1,536 | 1,508 | 1,510 | 6,200 |
| 2018/04/20 | 1,548 | 1,548 | 1,511 | 1,520 | 8,100 |
| 2018/04/19 | 1,529 | 1,569 | 1,512 | 1,548 | 10,100 |
| 2018/04/18 | 1,526 | 1,526 | 1,519 | 1,523 | 4,600 |
| 2018/04/17 | 1,547 | 1,547 | 1,520 | 1,520 | 4,500 |
| 2018/04/16 | 1,582 | 1,582 | 1,547 | 1,553 | 7,500 |
| 2018/04/13 | 1,527 | 1,548 | 1,525 | 1,542 | 6,600 |
| 2018/04/12 | 1,532 | 1,537 | 1,521 | 1,521 | 2,200 |
| 2018/04/11 | 1,518 | 1,541 | 1,518 | 1,532 | 6,100 |
| 2018/04/10 | 1,525 | 1,525 | 1,501 | 1,514 | 10,200 |
| 2018/04/09 | 1,537 | 1,552 | 1,517 | 1,530 | 9,900 |
| 2018/04/06 | 1,553 | 1,564 | 1,528 | 1,529 | 8,600 |
| 2018/04/05 | 1,544 | 1,566 | 1,533 | 1,554 | 7,400 |
| 2018/04/04 | 1,515 | 1,548 | 1,502 | 1,529 | 7,600 |
| 2018/04/03 | 1,506 | 1,517 | 1,501 | 1,515 | 5,000 |
| 2018/04/02 | 1,517 | 1,525 | 1,508 | 1,511 | 7,300 |
| 2018/03/30 | 1,494 | 1,525 | 1,494 | 1,510 | 8,000 |
| 2018/03/29 | 1,492 | 1,496 | 1,477 | 1,485 | 4,500 |
| 2018/03/28 | 1,472 | 1,484 | 1,472 | 1,484 | 2,900 |
| 2018/03/27 | 1,497 | 1,512 | 1,484 | 1,497 | 8,000 |
| 2018/03/26 | 1,492 | 1,499 | 1,460 | 1,493 | 9,100 |
| 2018/03/23 | 1,525 | 1,529 | 1,478 | 1,480 | 19,100 |
| 2018/03/22 | 1,557 | 1,589 | 1,543 | 1,546 | 16,900 |
| 2018/03/20 | 1,571 | 1,590 | 1,556 | 1,590 | 14,300 |
| 2018/03/19 | 1,587 | 1,607 | 1,538 | 1,567 | 23,200 |
| 2018/03/16 | 1,630 | 1,630 | 1,590 | 1,602 | 10,300 |
| 2018/03/15 | 1,674 | 1,674 | 1,625 | 1,632 | 7,300 |
| 2018/03/14 | 1,625 | 1,646 | 1,625 | 1,644 | 4,700 |
| 2018/03/13 | 1,655 | 1,655 | 1,637 | 1,647 | 7,400 |
| 2018/03/12 | 1,646 | 1,670 | 1,640 | 1,652 | 8,300 |
| 2018/03/09 | 1,658 | 1,675 | 1,623 | 1,637 | 12,200 |
| 2018/03/08 | 1,610 | 1,649 | 1,608 | 1,619 | 12,400 |
| 2018/03/07 | 1,642 | 1,642 | 1,593 | 1,600 | 11,200 |
| 2018/03/06 | 1,635 | 1,667 | 1,626 | 1,626 | 9,900 |
| 2018/03/05 | 1,737 | 1,737 | 1,608 | 1,608 | 18,000 |
| 2018/03/02 | 1,749 | 1,763 | 1,707 | 1,738 | 26,700 |
| 2018/03/01 | 1,811 | 1,816 | 1,778 | 1,783 | 27,000 |
| 2018/02/28 | 1,740 | 1,816 | 1,715 | 1,811 | 27,500 |
| 2018/02/27 | 1,678 | 1,765 | 1,678 | 1,740 | 29,300 |
| 2018/02/26 | 1,688 | 1,698 | 1,654 | 1,675 | 15,300 |
| 2018/02/23 | 1,605 | 1,685 | 1,603 | 1,668 | 22,000 |
| 2018/02/22 | 1,597 | 1,605 | 1,570 | 1,600 | 33,200 |
| 2018/02/21 | 1,623 | 1,633 | 1,591 | 1,609 | 24,800 |
| 2018/02/20 | 1,628 | 1,630 | 1,594 | 1,623 | 15,000 |
| 2018/02/19 | 1,601 | 1,636 | 1,592 | 1,635 | 14,400 |
| 2018/02/16 | 1,604 | 1,637 | 1,555 | 1,579 | 20,200 |
| 2018/02/15 | 1,542 | 1,620 | 1,538 | 1,592 | 69,000 |
| 2018/02/14 | 1,908 | 1,933 | 1,699 | 1,702 | 36,200 |
| 2018/02/13 | 1,866 | 1,976 | 1,866 | 1,908 | 19,800 |
| 2018/02/09 | 1,809 | 1,910 | 1,809 | 1,875 | 11,000 |
| 2018/02/08 | 1,801 | 1,908 | 1,801 | 1,900 | 17,300 |
| 2018/02/07 | 1,860 | 1,900 | 1,788 | 1,800 | 35,100 |
| 2018/02/06 | 1,775 | 1,861 | 1,675 | 1,798 | 52,200 |
| 2018/02/05 | 1,980 | 1,999 | 1,927 | 1,975 | 29,900 |
| 2018/02/02 | 2,090 | 2,090 | 2,018 | 2,030 | 14,600 |
| 2018/02/01 | 2,047 | 2,099 | 2,024 | 2,097 | 25,300 |
| 2018/01/31 | 2,030 | 2,043 | 1,981 | 2,000 | 14,600 |
| 2018/01/30 | 2,044 | 2,085 | 1,964 | 2,072 | 20,100 |
| 2018/01/29 | 2,061 | 2,061 | 1,943 | 2,040 | 14,400 |
| 2018/01/26 | 2,077 | 2,107 | 2,052 | 2,055 | 17,200 |
| 2018/01/25 | 2,038 | 2,063 | 2,011 | 2,063 | 15,200 |
| 2018/01/24 | 2,048 | 2,088 | 2,003 | 2,044 | 17,800 |
| 2018/01/23 | 1,908 | 2,030 | 1,885 | 2,019 | 45,900 |
| 2018/01/22 | 1,907 | 1,922 | 1,866 | 1,868 | 13,600 |
| 2018/01/19 | 1,856 | 1,939 | 1,840 | 1,907 | 31,300 |
| 2018/01/18 | 1,795 | 1,895 | 1,795 | 1,856 | 40,900 |
| 2018/01/17 | 1,789 | 1,816 | 1,755 | 1,791 | 18,000 |
| 2018/01/16 | 1,819 | 1,820 | 1,735 | 1,771 | 32,400 |
| 2018/01/15 | 1,864 | 1,877 | 1,810 | 1,816 | 24,200 |
| 2018/01/12 | 1,829 | 1,880 | 1,805 | 1,871 | 27,700 |
| 2018/01/11 | 1,790 | 1,877 | 1,780 | 1,832 | 40,600 |
| 2018/01/10 | 1,790 | 1,794 | 1,775 | 1,790 | 13,100 |
| 2018/01/09 | 1,733 | 1,790 | 1,731 | 1,785 | 30,600 |
| 2018/01/05 | 1,684 | 1,721 | 1,672 | 1,713 | 16,800 |
| 2018/01/04 | 1,670 | 1,700 | 1,657 | 1,677 | 27,300 |