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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,705 | 1,717 | 1,705 | 1,717 | 200 |
| 2022/12/29 | 1,701 | 1,729 | 1,687 | 1,701 | 5,100 |
| 2022/12/28 | 1,708 | 1,731 | 1,701 | 1,701 | 5,100 |
| 2022/12/27 | 1,705 | 1,729 | 1,700 | 1,708 | 10,800 |
| 2022/12/26 | 1,716 | 1,737 | 1,713 | 1,713 | 1,100 |
| 2022/12/23 | 1,718 | 1,724 | 1,716 | 1,716 | 2,600 |
| 2022/12/22 | 1,704 | 1,727 | 1,702 | 1,717 | 1,700 |
| 2022/12/21 | 1,700 | 1,720 | 1,699 | 1,704 | 2,400 |
| 2022/12/20 | 1,705 | 1,705 | 1,690 | 1,691 | 4,800 |
| 2022/12/19 | 1,704 | 1,720 | 1,691 | 1,705 | 4,500 |
| 2022/12/16 | 1,730 | 1,730 | 1,701 | 1,704 | 4,000 |
| 2022/12/15 | 1,743 | 1,743 | 1,713 | 1,738 | 5,000 |
| 2022/12/14 | 1,730 | 1,753 | 1,720 | 1,744 | 4,500 |
| 2022/12/13 | 1,703 | 1,740 | 1,703 | 1,726 | 3,400 |
| 2022/12/12 | 1,730 | 1,730 | 1,691 | 1,703 | 3,200 |
| 2022/12/09 | 1,733 | 1,736 | 1,693 | 1,713 | 4,300 |
| 2022/12/08 | 1,666 | 1,683 | 1,666 | 1,683 | 1,000 |
| 2022/12/07 | 1,651 | 1,680 | 1,651 | 1,666 | 2,100 |
| 2022/12/06 | 1,644 | 1,692 | 1,644 | 1,660 | 1,900 |
| 2022/12/05 | 1,658 | 1,658 | 1,638 | 1,644 | 1,300 |
| 2022/12/02 | 1,639 | 1,657 | 1,633 | 1,633 | 2,200 |
| 2022/12/01 | 1,657 | 1,658 | 1,625 | 1,639 | 8,000 |
| 2022/11/30 | 1,670 | 1,687 | 1,655 | 1,657 | 3,800 |
| 2022/11/29 | 1,665 | 1,699 | 1,662 | 1,670 | 3,400 |
| 2022/11/28 | 1,705 | 1,712 | 1,660 | 1,675 | 7,600 |
| 2022/11/25 | 1,720 | 1,734 | 1,692 | 1,705 | 4,300 |
| 2022/11/24 | 1,734 | 1,734 | 1,686 | 1,698 | 5,600 |
| 2022/11/22 | 1,680 | 1,728 | 1,680 | 1,694 | 5,800 |
| 2022/11/21 | 1,710 | 1,724 | 1,667 | 1,700 | 5,000 |
| 2022/11/18 | 1,650 | 1,682 | 1,632 | 1,681 | 7,000 |
| 2022/11/17 | 1,673 | 1,687 | 1,618 | 1,648 | 21,500 |
| 2022/11/16 | 1,777 | 1,784 | 1,674 | 1,674 | 18,700 |
| 2022/11/15 | 1,825 | 1,839 | 1,777 | 1,777 | 10,700 |
| 2022/11/14 | 1,784 | 1,857 | 1,753 | 1,791 | 34,100 |
| 2022/11/11 | 1,784 | 1,784 | 1,784 | 1,784 | 3,200 |
| 2022/11/10 | 1,460 | 1,499 | 1,458 | 1,484 | 4,600 |
| 2022/11/09 | 1,486 | 1,509 | 1,454 | 1,470 | 4,200 |
| 2022/11/08 | 1,438 | 1,500 | 1,436 | 1,500 | 5,000 |
| 2022/11/07 | 1,468 | 1,493 | 1,442 | 1,446 | 2,700 |
| 2022/11/04 | 1,464 | 1,486 | 1,428 | 1,466 | 6,200 |
| 2022/11/02 | 1,512 | 1,519 | 1,488 | 1,488 | 4,000 |
| 2022/11/01 | 1,545 | 1,545 | 1,505 | 1,512 | 1,400 |
| 2022/10/31 | 1,521 | 1,549 | 1,508 | 1,549 | 4,100 |
| 2022/10/28 | 1,531 | 1,563 | 1,504 | 1,552 | 6,800 |
| 2022/10/27 | 1,558 | 1,566 | 1,528 | 1,547 | 5,700 |
| 2022/10/26 | 1,555 | 1,565 | 1,533 | 1,558 | 2,800 |
| 2022/10/25 | 1,565 | 1,565 | 1,505 | 1,534 | 7,100 |
| 2022/10/24 | 1,508 | 1,572 | 1,508 | 1,572 | 4,100 |
| 2022/10/21 | 1,623 | 1,650 | 1,503 | 1,503 | 31,200 |
| 2022/10/20 | 1,690 | 1,751 | 1,660 | 1,670 | 17,000 |
| 2022/10/19 | 1,844 | 1,844 | 1,702 | 1,770 | 13,800 |
| 2022/10/18 | 1,830 | 1,870 | 1,821 | 1,844 | 6,900 |
| 2022/10/17 | 1,896 | 1,926 | 1,850 | 1,910 | 5,900 |
| 2022/10/14 | 1,990 | 1,990 | 1,880 | 1,881 | 26,500 |
| 2022/10/13 | 1,997 | 1,998 | 1,962 | 1,989 | 2,800 |
| 2022/10/12 | 1,958 | 1,997 | 1,936 | 1,990 | 5,400 |
| 2022/10/11 | 1,902 | 1,954 | 1,902 | 1,938 | 6,800 |
| 2022/10/07 | 1,960 | 1,968 | 1,916 | 1,932 | 7,800 |
| 2022/10/06 | 1,966 | 1,975 | 1,907 | 1,975 | 8,500 |
| 2022/10/05 | 2,032 | 2,047 | 1,970 | 1,987 | 13,500 |
| 2022/10/04 | 2,042 | 2,082 | 2,019 | 2,032 | 9,200 |
| 2022/10/03 | 2,055 | 2,089 | 2,032 | 2,078 | 3,500 |
| 2022/09/30 | 1,997 | 2,088 | 1,996 | 2,055 | 6,100 |
| 2022/09/29 | 2,001 | 2,007 | 1,960 | 1,996 | 2,200 |
| 2022/09/28 | 2,051 | 2,051 | 1,915 | 1,998 | 11,600 |
| 2022/09/27 | 2,168 | 2,222 | 1,961 | 2,001 | 25,400 |
| 2022/09/26 | 1,959 | 2,200 | 1,950 | 2,162 | 29,000 |
| 2022/09/22 | 1,899 | 1,999 | 1,877 | 1,999 | 54,400 |
| 2022/09/21 | 1,825 | 1,898 | 1,822 | 1,898 | 8,100 |
| 2022/09/20 | 1,793 | 1,840 | 1,785 | 1,823 | 6,600 |
| 2022/09/16 | 1,770 | 1,795 | 1,770 | 1,795 | 1,100 |
| 2022/09/15 | 1,760 | 1,788 | 1,755 | 1,788 | 6,500 |
| 2022/09/14 | 1,733 | 1,760 | 1,733 | 1,760 | 5,500 |
| 2022/09/13 | 1,741 | 1,741 | 1,727 | 1,739 | 700 |
| 2022/09/12 | 1,749 | 1,750 | 1,737 | 1,740 | 1,300 |
| 2022/09/09 | 1,728 | 1,750 | 1,727 | 1,742 | 4,500 |
| 2022/09/08 | 1,672 | 1,720 | 1,672 | 1,710 | 3,900 |
| 2022/09/07 | 1,688 | 1,688 | 1,672 | 1,677 | 800 |
| 2022/09/06 | 1,694 | 1,694 | 1,682 | 1,686 | 600 |
| 2022/09/05 | 1,661 | 1,703 | 1,654 | 1,703 | 8,700 |
| 2022/09/02 | 1,644 | 1,661 | 1,644 | 1,661 | 1,200 |
| 2022/08/30 | 1,638 | 1,649 | 1,549 | 1,649 | 7,500 |
| 2022/08/29 | 1,661 | 1,661 | 1,630 | 1,646 | 900 |
| 2022/08/26 | 1,672 | 1,674 | 1,660 | 1,674 | 500 |
| 2022/08/25 | 1,680 | 1,680 | 1,658 | 1,664 | 7,100 |
| 2022/08/24 | 1,645 | 1,680 | 1,645 | 1,675 | 9,500 |
| 2022/08/23 | 1,630 | 1,640 | 1,626 | 1,626 | 900 |
| 2022/08/22 | 1,600 | 1,627 | 1,600 | 1,627 | 4,400 |
| 2022/08/19 | 1,600 | 1,600 | 1,580 | 1,599 | 1,300 |
| 2022/08/18 | 1,573 | 1,573 | 1,549 | 1,563 | 2,100 |
| 2022/08/17 | 1,596 | 1,596 | 1,590 | 1,590 | 1,000 |
| 2022/08/16 | 1,600 | 1,612 | 1,590 | 1,605 | 4,800 |
| 2022/08/15 | 1,603 | 1,615 | 1,531 | 1,601 | 8,300 |
| 2022/08/12 | 1,625 | 1,625 | 1,607 | 1,619 | 4,600 |
| 2022/08/10 | 1,630 | 1,637 | 1,617 | 1,630 | 6,000 |
| 2022/08/09 | 1,580 | 1,632 | 1,577 | 1,630 | 10,800 |
| 2022/08/08 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2022/08/05 | 1,577 | 1,582 | 1,557 | 1,582 | 1,800 |
| 2022/08/04 | 1,585 | 1,585 | 1,577 | 1,577 | 500 |
| 2022/08/03 | 1,577 | 1,588 | 1,566 | 1,576 | 7,500 |
| 2022/08/02 | 1,555 | 1,573 | 1,549 | 1,573 | 3,000 |
| 2022/08/01 | 1,552 | 1,552 | 1,551 | 1,551 | 300 |
| 2022/07/29 | 1,557 | 1,557 | 1,552 | 1,552 | 400 |
| 2022/07/28 | 1,568 | 1,576 | 1,568 | 1,570 | 1,100 |
| 2022/07/27 | 1,545 | 1,573 | 1,545 | 1,567 | 2,500 |
| 2022/07/26 | 1,541 | 1,549 | 1,530 | 1,544 | 600 |
| 2022/07/25 | 1,550 | 1,550 | 1,517 | 1,535 | 6,200 |
| 2022/07/22 | 1,536 | 1,536 | 1,534 | 1,535 | 500 |
| 2022/07/21 | 1,508 | 1,536 | 1,495 | 1,501 | 2,600 |
| 2022/07/20 | 1,510 | 1,520 | 1,500 | 1,508 | 2,400 |
| 2022/07/19 | 1,500 | 1,510 | 1,496 | 1,506 | 1,200 |
| 2022/07/15 | 1,550 | 1,550 | 1,514 | 1,514 | 17,900 |
| 2022/07/14 | 1,488 | 1,515 | 1,488 | 1,515 | 10,500 |
| 2022/07/13 | 1,470 | 1,500 | 1,470 | 1,486 | 8,700 |
| 2022/07/12 | 1,445 | 1,465 | 1,445 | 1,462 | 2,300 |
| 2022/07/11 | 1,446 | 1,446 | 1,422 | 1,444 | 800 |
| 2022/07/08 | 1,440 | 1,446 | 1,412 | 1,446 | 8,100 |
| 2022/07/07 | 1,402 | 1,444 | 1,400 | 1,427 | 3,600 |
| 2022/07/06 | 1,399 | 1,406 | 1,394 | 1,406 | 900 |
| 2022/07/05 | 1,406 | 1,406 | 1,393 | 1,399 | 2,400 |
| 2022/07/04 | 1,384 | 1,425 | 1,384 | 1,403 | 3,800 |
| 2022/07/01 | 1,362 | 1,416 | 1,360 | 1,384 | 5,100 |
| 2022/06/29 | 1,350 | 1,369 | 1,350 | 1,368 | 2,200 |
| 2022/06/28 | 1,350 | 1,356 | 1,350 | 1,356 | 800 |
| 2022/06/27 | 1,353 | 1,354 | 1,347 | 1,352 | 1,800 |
| 2022/06/24 | 1,348 | 1,363 | 1,333 | 1,353 | 7,300 |
| 2022/06/23 | 1,335 | 1,343 | 1,335 | 1,341 | 2,900 |
| 2022/06/21 | 1,317 | 1,332 | 1,317 | 1,332 | 300 |
| 2022/06/17 | 1,329 | 1,337 | 1,262 | 1,331 | 7,700 |
| 2022/06/16 | 1,323 | 1,344 | 1,323 | 1,334 | 2,900 |
| 2022/06/15 | 1,344 | 1,369 | 1,326 | 1,350 | 7,500 |
| 2022/06/14 | 1,335 | 1,347 | 1,319 | 1,336 | 4,000 |
| 2022/06/13 | 1,321 | 1,350 | 1,318 | 1,336 | 6,100 |
| 2022/06/10 | 1,320 | 1,332 | 1,313 | 1,321 | 2,700 |
| 2022/06/08 | 1,322 | 1,335 | 1,322 | 1,334 | 1,800 |
| 2022/06/07 | 1,319 | 1,319 | 1,319 | 1,319 | 200 |
| 2022/06/06 | 1,324 | 1,324 | 1,315 | 1,324 | 1,100 |
| 2022/06/03 | 1,323 | 1,325 | 1,318 | 1,318 | 1,200 |
| 2022/06/02 | 1,328 | 1,328 | 1,298 | 1,327 | 4,300 |
| 2022/06/01 | 1,327 | 1,327 | 1,327 | 1,327 | 200 |
| 2022/05/31 | 1,335 | 1,338 | 1,330 | 1,335 | 1,600 |
| 2022/05/30 | 1,333 | 1,338 | 1,330 | 1,332 | 2,100 |
| 2022/05/27 | 1,320 | 1,331 | 1,315 | 1,330 | 1,200 |
| 2022/05/26 | 1,299 | 1,323 | 1,269 | 1,322 | 600 |
| 2022/05/25 | 1,325 | 1,329 | 1,324 | 1,329 | 2,000 |
| 2022/05/24 | 1,325 | 1,325 | 1,324 | 1,325 | 1,100 |
| 2022/05/23 | 1,293 | 1,320 | 1,293 | 1,316 | 3,500 |
| 2022/05/20 | 1,276 | 1,301 | 1,275 | 1,292 | 2,400 |
| 2022/05/19 | 1,268 | 1,297 | 1,267 | 1,268 | 3,800 |
| 2022/05/18 | 1,319 | 1,319 | 1,276 | 1,295 | 2,800 |
| 2022/05/17 | 1,326 | 1,329 | 1,321 | 1,323 | 2,300 |
| 2022/05/16 | 1,325 | 1,340 | 1,323 | 1,336 | 4,700 |
| 2022/05/13 | 1,326 | 1,337 | 1,314 | 1,337 | 5,800 |
| 2022/05/12 | 1,315 | 1,328 | 1,312 | 1,326 | 2,100 |
| 2022/05/11 | 1,293 | 1,315 | 1,291 | 1,315 | 2,600 |
| 2022/05/10 | 1,289 | 1,304 | 1,260 | 1,293 | 4,300 |
| 2022/05/09 | 1,276 | 1,368 | 1,276 | 1,313 | 10,700 |
| 2022/05/06 | 1,279 | 1,288 | 1,261 | 1,273 | 4,900 |
| 2022/05/02 | 1,238 | 1,255 | 1,235 | 1,253 | 1,500 |
| 2022/04/28 | 1,219 | 1,235 | 1,218 | 1,230 | 3,900 |
| 2022/04/27 | 1,204 | 1,238 | 1,204 | 1,219 | 3,700 |
| 2022/04/26 | 1,202 | 1,230 | 1,202 | 1,205 | 2,400 |
| 2022/04/25 | 1,220 | 1,234 | 1,186 | 1,202 | 5,300 |
| 2022/04/22 | 1,137 | 1,218 | 1,136 | 1,185 | 4,600 |
| 2022/04/21 | 1,133 | 1,135 | 1,131 | 1,135 | 2,800 |
| 2022/04/20 | 1,131 | 1,134 | 1,131 | 1,131 | 3,100 |
| 2022/04/19 | 1,156 | 1,161 | 1,131 | 1,131 | 6,400 |
| 2022/04/18 | 1,168 | 1,180 | 1,161 | 1,161 | 5,900 |
| 2022/04/15 | 1,182 | 1,182 | 1,165 | 1,165 | 5,800 |
| 2022/04/14 | 1,196 | 1,210 | 1,191 | 1,193 | 3,600 |
| 2022/04/13 | 1,198 | 1,219 | 1,177 | 1,192 | 8,500 |
| 2022/04/12 | 1,219 | 1,230 | 1,210 | 1,210 | 2,900 |
| 2022/04/11 | 1,250 | 1,250 | 1,216 | 1,219 | 2,700 |
| 2022/04/08 | 1,256 | 1,258 | 1,198 | 1,229 | 4,900 |
| 2022/04/07 | 1,261 | 1,273 | 1,259 | 1,260 | 2,200 |
| 2022/04/06 | 1,292 | 1,292 | 1,264 | 1,270 | 2,300 |
| 2022/04/05 | 1,297 | 1,306 | 1,293 | 1,293 | 4,000 |
| 2022/04/04 | 1,299 | 1,305 | 1,290 | 1,297 | 4,300 |
| 2022/04/01 | 1,304 | 1,310 | 1,300 | 1,301 | 2,700 |
| 2022/03/31 | 1,325 | 1,325 | 1,305 | 1,309 | 4,800 |
| 2022/03/30 | 1,320 | 1,350 | 1,320 | 1,338 | 2,000 |
| 2022/03/29 | 1,351 | 1,351 | 1,312 | 1,350 | 2,800 |
| 2022/03/28 | 1,345 | 1,353 | 1,330 | 1,352 | 2,500 |
| 2022/03/25 | 1,364 | 1,364 | 1,336 | 1,347 | 2,700 |
| 2022/03/24 | 1,351 | 1,365 | 1,346 | 1,346 | 4,400 |
| 2022/03/23 | 1,354 | 1,357 | 1,346 | 1,351 | 2,400 |
| 2022/03/22 | 1,345 | 1,361 | 1,339 | 1,343 | 4,000 |
| 2022/03/18 | 1,318 | 1,349 | 1,318 | 1,337 | 1,500 |
| 2022/03/17 | 1,319 | 1,330 | 1,300 | 1,318 | 3,900 |
| 2022/03/16 | 1,354 | 1,354 | 1,304 | 1,319 | 1,300 |
| 2022/03/15 | 1,358 | 1,358 | 1,308 | 1,320 | 2,500 |
| 2022/03/14 | 1,325 | 1,345 | 1,325 | 1,344 | 2,200 |
| 2022/03/10 | 1,344 | 1,345 | 1,324 | 1,325 | 800 |
| 2022/03/09 | 1,341 | 1,341 | 1,324 | 1,338 | 700 |
| 2022/03/08 | 1,335 | 1,346 | 1,325 | 1,346 | 1,300 |
| 2022/03/07 | 1,340 | 1,342 | 1,313 | 1,342 | 1,400 |
| 2022/03/04 | 1,354 | 1,363 | 1,335 | 1,345 | 3,300 |
| 2022/03/03 | 1,354 | 1,368 | 1,354 | 1,357 | 1,100 |
| 2022/03/02 | 1,375 | 1,375 | 1,353 | 1,353 | 2,100 |
| 2022/03/01 | 1,333 | 1,376 | 1,333 | 1,374 | 6,700 |
| 2022/02/28 | 1,324 | 1,324 | 1,305 | 1,305 | 900 |
| 2022/02/25 | 1,319 | 1,324 | 1,319 | 1,324 | 800 |
| 2022/02/24 | 1,313 | 1,323 | 1,313 | 1,319 | 500 |
| 2022/02/22 | 1,318 | 1,318 | 1,315 | 1,315 | 200 |
| 2022/02/21 | 1,304 | 1,321 | 1,303 | 1,310 | 1,600 |
| 2022/02/18 | 1,324 | 1,324 | 1,323 | 1,323 | 300 |
| 2022/02/17 | 1,304 | 1,325 | 1,304 | 1,325 | 1,500 |
| 2022/02/16 | 1,324 | 1,324 | 1,300 | 1,304 | 1,300 |
| 2022/02/15 | 1,324 | 1,326 | 1,312 | 1,324 | 3,100 |
| 2022/02/14 | 1,326 | 1,326 | 1,296 | 1,300 | 3,100 |
| 2022/02/10 | 1,288 | 1,344 | 1,288 | 1,329 | 18,600 |
| 2022/02/09 | 1,279 | 1,283 | 1,275 | 1,283 | 2,800 |
| 2022/02/08 | 1,278 | 1,279 | 1,276 | 1,276 | 800 |
| 2022/02/07 | 1,279 | 1,279 | 1,275 | 1,277 | 900 |
| 2022/02/04 | 1,275 | 1,278 | 1,275 | 1,278 | 600 |
| 2022/02/03 | 1,255 | 1,275 | 1,255 | 1,275 | 300 |
| 2022/02/02 | 1,276 | 1,276 | 1,253 | 1,253 | 1,200 |
| 2022/02/01 | 1,277 | 1,277 | 1,275 | 1,277 | 800 |
| 2022/01/31 | 1,275 | 1,275 | 1,275 | 1,275 | 800 |
| 2022/01/28 | 1,269 | 1,270 | 1,269 | 1,270 | 300 |
| 2022/01/27 | 1,276 | 1,276 | 1,265 | 1,265 | 500 |
| 2022/01/26 | 1,278 | 1,279 | 1,275 | 1,276 | 400 |
| 2022/01/25 | 1,274 | 1,275 | 1,274 | 1,274 | 1,500 |
| 2022/01/24 | 1,264 | 1,268 | 1,248 | 1,268 | 1,100 |
| 2022/01/21 | 1,257 | 1,257 | 1,256 | 1,256 | 700 |
| 2022/01/20 | 1,275 | 1,276 | 1,265 | 1,265 | 1,100 |
| 2022/01/19 | 1,271 | 1,279 | 1,269 | 1,275 | 1,600 |
| 2022/01/18 | 1,292 | 1,294 | 1,290 | 1,290 | 1,100 |
| 2022/01/17 | 1,278 | 1,279 | 1,274 | 1,277 | 3,100 |
| 2022/01/14 | 1,242 | 1,252 | 1,236 | 1,252 | 2,200 |
| 2022/01/13 | 1,231 | 1,273 | 1,231 | 1,258 | 2,000 |
| 2022/01/12 | 1,227 | 1,230 | 1,227 | 1,230 | 1,200 |
| 2022/01/11 | 1,227 | 1,227 | 1,227 | 1,227 | 400 |
| 2022/01/07 | 1,221 | 1,226 | 1,213 | 1,226 | 1,400 |
| 2022/01/06 | 1,222 | 1,222 | 1,219 | 1,220 | 1,200 |
| 2022/01/05 | 1,220 | 1,220 | 1,220 | 1,220 | 600 |
| 2022/01/04 | 1,200 | 1,220 | 1,200 | 1,220 | 500 |