5941 (株)中西製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2001-12-17 | 718 | 718 | 718 | 718 | 6,000 | 718 |
| 2001-12-14 | 706 | 719 | 706 | 719 | 3,000 | 719 |
| 2001-12-13 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-12-11 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-12-10 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2001-12-07 | 720 | 750 | 720 | 750 | 10,000 | 750 |
| 2001-12-06 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2001-12-05 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 2001-11-29 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2001-11-22 | 723 | 723 | 723 | 723 | 3,000 | 723 |
| 2001-11-15 | 726 | 726 | 726 | 726 | 6,000 | 726 |
| 2001-11-14 | 730 | 730 | 710 | 730 | 5,000 | 730 |
| 2001-11-12 | 731 | 732 | 731 | 732 | 2,000 | 732 |
| 2001-11-09 | 731 | 731 | 730 | 730 | 2,000 | 730 |
| 2001-11-05 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2001-10-25 | 782 | 782 | 782 | 782 | 2,000 | 782 |
| 2001-10-15 | 782 | 782 | 782 | 782 | 6,000 | 782 |
| 2001-10-12 | 735 | 750 | 735 | 750 | 5,000 | 750 |
| 2001-10-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-09-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-09-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-09-21 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2001-09-17 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 2001-09-13 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-09-11 | 799 | 799 | 780 | 780 | 8,000 | 780 |
| 2001-09-10 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-09-05 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2001-09-04 | 820 | 820 | 801 | 801 | 5,000 | 801 |
| 2001-08-24 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2001-08-15 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 2001-08-14 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2001-08-06 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2001-08-03 | 870 | 870 | 850 | 850 | 2,000 | 850 |
| 2001-08-02 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2001-07-25 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 2001-07-19 | 925 | 925 | 920 | 925 | 3,000 | 925 |
| 2001-07-18 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2001-07-16 | 1,049 | 1,049 | 1,049 | 1,049 | 6,000 | 1,049 |
| 2001-07-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-07-12 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2001-07-10 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-07-06 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2001-07-03 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-07-02 | 950 | 950 | 930 | 930 | 7,000 | 930 |
| 2001-06-29 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2001-06-28 | 949 | 950 | 949 | 950 | 3,000 | 950 |
| 2001-06-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-06-25 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2001-06-22 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2001-06-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-06-20 | 965 | 970 | 965 | 970 | 2,000 | 970 |
| 2001-06-19 | 1,089 | 1,089 | 989 | 990 | 4,000 | 990 |
| 2001-06-18 | 1,150 | 1,150 | 1,090 | 1,090 | 9,000 | 1,090 |
| 2001-06-15 | 990 | 1,050 | 990 | 1,050 | 13,000 | 1,050 |
| 2001-06-14 | 940 | 950 | 940 | 950 | 6,000 | 950 |
| 2001-06-13 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2001-06-12 | 901 | 918 | 901 | 918 | 3,000 | 918 |
| 2001-06-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-06-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-06-07 | 900 | 900 | 890 | 900 | 7,000 | 900 |
| 2001-06-05 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2001-06-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-05-28 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2001-05-25 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 2001-05-23 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-05-21 | 890 | 900 | 890 | 899 | 3,000 | 899 |
| 2001-05-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-05-15 | 919 | 919 | 919 | 919 | 5,000 | 919 |
| 2001-05-14 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2001-05-11 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-05-07 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2001-04-26 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2001-04-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2001-04-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-04-23 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2001-04-20 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-04-16 | 877 | 877 | 877 | 877 | 5,000 | 877 |
| 2001-04-13 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2001-04-10 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2001-04-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-04-06 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2001-04-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-04-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-03-28 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2001-03-26 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2001-03-23 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2001-03-15 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2001-03-07 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2001-02-23 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2001-02-15 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2001-02-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-01-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-01-25 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-01-15 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2001-01-11 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-01-05 | 679 | 679 | 679 | 679 | 1,000 | 679 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
