5941 (株)中西製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 691 | 710 | 691 | 710 | 2,000 | 710 |
| 1999-12-24 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1999-12-22 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1999-12-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-12-15 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1999-12-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-12-13 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1999-12-10 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1999-12-09 | 680 | 680 | 610 | 610 | 4,000 | 610 |
| 1999-12-08 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-12-07 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-12-06 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1999-11-25 | 847 | 847 | 847 | 847 | 2,000 | 847 |
| 1999-11-15 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1999-11-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-11-02 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-10-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-10-22 | 900 | 900 | 840 | 900 | 4,000 | 900 |
| 1999-10-15 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1999-10-12 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1999-10-08 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-10-05 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1999-09-28 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1999-09-27 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1999-09-24 | 870 | 970 | 870 | 970 | 10,000 | 970 |
| 1999-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-09-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1999-09-16 | 1,010 | 1,010 | 1,006 | 1,006 | 9,000 | 1,006 |
| 1999-09-13 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 1999-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-09-09 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1999-09-08 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 1999-09-07 | 980 | 986 | 980 | 986 | 13,000 | 986 |
| 1999-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1999-09-02 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1999-09-01 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 1999-08-25 | 964 | 964 | 964 | 964 | 4,000 | 964 |
| 1999-08-24 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1999-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-08-18 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-08-16 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1999-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-08-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1999-08-11 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 1999-08-10 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1999-08-05 | 1,189 | 1,189 | 1,189 | 1,189 | 2,000 | 1,189 |
| 1999-08-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1999-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1999-07-21 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1999-07-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-07-15 | 1,300 | 1,300 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1999-07-09 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1999-07-08 | 1,360 | 1,371 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1999-07-07 | 1,370 | 1,470 | 1,350 | 1,360 | 9,000 | 1,360 |
| 1999-07-06 | 1,290 | 1,290 | 1,250 | 1,280 | 19,000 | 1,280 |
| 1999-07-05 | 990 | 1,090 | 990 | 1,090 | 17,000 | 1,090 |
| 1999-07-02 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1999-07-01 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1999-06-30 | 933 | 933 | 900 | 900 | 10,000 | 900 |
| 1999-06-29 | 933 | 933 | 933 | 933 | 3,000 | 933 |
| 1999-06-25 | 933 | 933 | 933 | 933 | 5,000 | 933 |
| 1999-06-23 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 1999-06-22 | 933 | 933 | 933 | 933 | 2,000 | 933 |
| 1999-06-18 | 1,093 | 1,093 | 1,092 | 1,093 | 3,000 | 1,093 |
| 1999-06-15 | 993 | 1,093 | 993 | 1,093 | 5,000 | 1,093 |
| 1999-06-09 | 993 | 993 | 993 | 993 | 2,000 | 993 |
| 1999-06-08 | 993 | 993 | 993 | 993 | 1,000 | 993 |
| 1999-06-04 | 992 | 993 | 992 | 993 | 3,000 | 993 |
| 1999-05-28 | 993 | 993 | 993 | 993 | 1,000 | 993 |
| 1999-05-26 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1999-05-25 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 1999-05-17 | 855 | 935 | 855 | 935 | 7,000 | 935 |
| 1999-05-06 | 841 | 855 | 841 | 855 | 2,000 | 855 |
| 1999-04-30 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1999-04-28 | 801 | 810 | 801 | 810 | 2,000 | 810 |
| 1999-04-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-04-23 | 879 | 879 | 879 | 879 | 3,000 | 879 |
| 1999-04-20 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-04-15 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1999-04-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-03-25 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1999-03-19 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1999-03-15 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1999-03-08 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1999-03-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1999-02-25 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1999-02-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1999-02-22 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1999-02-16 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1999-02-15 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-02-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-02-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-02-04 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1999-02-03 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1999-02-01 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1999-01-27 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1999-01-25 | 922 | 922 | 922 | 922 | 2,000 | 922 |
| 1999-01-21 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1999-01-18 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1999-01-06 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1999-01-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
分割・併合履歴 ： [1997-03-26]1株→1.2株