5941 (株)中西製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 699 | 699 | 639 | 639 | 4,000 | 639 |
| 2000-12-15 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2000-12-12 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2000-12-06 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2000-12-05 | 660 | 660 | 638 | 638 | 2,000 | 638 |
| 2000-11-24 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2000-11-22 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2000-11-15 | 735 | 735 | 735 | 735 | 7,000 | 735 |
| 2000-11-06 | 608 | 638 | 608 | 638 | 2,000 | 638 |
| 2000-10-25 | 588 | 588 | 588 | 588 | 3,000 | 588 |
| 2000-10-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-10-16 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 2000-10-06 | 621 | 622 | 621 | 622 | 2,000 | 622 |
| 2000-10-05 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2000-10-02 | 641 | 641 | 635 | 635 | 2,000 | 635 |
| 2000-09-25 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2000-09-22 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2000-09-18 | 727 | 727 | 727 | 727 | 6,000 | 727 |
| 2000-09-14 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2000-09-12 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2000-09-11 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2000-09-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-09-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-08-25 | 832 | 832 | 734 | 734 | 5,000 | 734 |
| 2000-08-15 | 835 | 835 | 835 | 835 | 6,000 | 835 |
| 2000-08-11 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-08-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-07-25 | 859 | 859 | 760 | 760 | 8,000 | 760 |
| 2000-07-17 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 2000-07-07 | 760 | 760 | 760 | 760 | 9,000 | 760 |
| 2000-07-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-06-23 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2000-06-15 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2000-06-14 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2000-06-05 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2000-06-01 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-05-25 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2000-05-15 | 788 | 788 | 788 | 788 | 6,000 | 788 |
| 2000-05-08 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2000-04-25 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2000-04-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-04-19 | 630 | 660 | 630 | 660 | 2,000 | 660 |
| 2000-04-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-04-17 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 2000-04-14 | 661 | 670 | 661 | 670 | 3,000 | 670 |
| 2000-04-05 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2000-03-24 | 789 | 789 | 789 | 789 | 3,000 | 789 |
| 2000-03-16 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2000-03-15 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2000-03-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-02-25 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 2000-02-15 | 799 | 799 | 799 | 799 | 6,000 | 799 |
| 2000-02-09 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2000-02-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-01-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-01-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-01-25 | 795 | 795 | 700 | 700 | 3,000 | 700 |
| 2000-01-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-01-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-01-17 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 2000-01-05 | 710 | 710 | 710 | 710 | 2,000 | 710 |
分割・併合履歴 ： [1997-03-26]1株→1.2株