4341 西菱電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2002-12-27 | 451 | 453 | 451 | 453 | 2,000 | 453 |
| 2002-12-26 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2002-12-25 | 444 | 450 | 444 | 450 | 3,000 | 450 |
| 2002-12-24 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2002-12-19 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2002-12-18 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-12-17 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2002-12-12 | 457 | 457 | 457 | 457 | 5,000 | 457 |
| 2002-12-11 | 449 | 458 | 448 | 458 | 6,000 | 458 |
| 2002-12-10 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-12-09 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2002-12-06 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2002-12-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-12-03 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2002-11-29 | 450 | 455 | 450 | 455 | 5,000 | 455 |
| 2002-11-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-11-27 | 430 | 440 | 430 | 431 | 12,000 | 431 |
| 2002-11-26 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2002-11-22 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2002-11-21 | 400 | 405 | 400 | 401 | 15,000 | 401 |
| 2002-11-20 | 408 | 408 | 405 | 405 | 2,000 | 405 |
| 2002-11-15 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2002-11-14 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2002-11-08 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-11-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-11-06 | 479 | 479 | 460 | 460 | 16,000 | 460 |
| 2002-11-01 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 2002-10-30 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-10-29 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-10-28 | 471 | 475 | 471 | 475 | 7,000 | 475 |
| 2002-10-25 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 2002-10-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-10-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-10-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-10-16 | 450 | 470 | 450 | 470 | 6,000 | 470 |
| 2002-10-15 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2002-10-10 | 489 | 489 | 434 | 434 | 2,000 | 434 |
| 2002-10-09 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2002-10-07 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2002-10-04 | 495 | 500 | 495 | 500 | 18,000 | 500 |
| 2002-10-03 | 496 | 496 | 495 | 495 | 2,000 | 495 |
| 2002-10-02 | 510 | 510 | 502 | 502 | 2,000 | 502 |
| 2002-10-01 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2002-09-30 | 535 | 535 | 530 | 530 | 4,000 | 530 |
| 2002-09-26 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2002-09-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-09-19 | 529 | 545 | 529 | 540 | 64,000 | 540 |
| 2002-09-18 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2002-09-05 | 512 | 550 | 512 | 550 | 2,000 | 550 |
| 2002-09-04 | 552 | 552 | 552 | 552 | 5,000 | 552 |
| 2002-09-03 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2002-09-02 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2002-08-29 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2002-08-28 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2002-08-27 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2002-08-20 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2002-08-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-08-14 | 570 | 570 | 563 | 563 | 2,000 | 563 |
| 2002-08-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-08-12 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 2002-08-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-08-08 | 567 | 570 | 567 | 570 | 2,000 | 570 |
| 2002-08-07 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2002-08-06 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2002-08-01 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2002-07-31 | 565 | 565 | 565 | 565 | 15,000 | 565 |
| 2002-07-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-07-29 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2002-07-26 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2002-07-25 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 2002-07-17 | 561 | 561 | 555 | 555 | 4,000 | 555 |
| 2002-07-15 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2002-07-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-07-11 | 576 | 580 | 576 | 580 | 5,000 | 580 |
| 2002-07-09 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2002-07-04 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2002-07-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-07-01 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 2002-06-28 | 580 | 600 | 580 | 600 | 25,000 | 600 |
| 2002-06-26 | 568 | 568 | 567 | 567 | 3,000 | 567 |
| 2002-06-25 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2002-06-20 | 575 | 575 | 560 | 560 | 34,000 | 560 |
| 2002-06-19 | 575 | 575 | 570 | 570 | 5,000 | 570 |
| 2002-06-18 | 555 | 580 | 555 | 580 | 13,000 | 580 |
| 2002-06-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-06-13 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2002-06-12 | 620 | 635 | 610 | 635 | 14,000 | 635 |
| 2002-06-11 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2002-06-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-06-07 | 602 | 602 | 601 | 601 | 5,000 | 601 |
| 2002-06-06 | 615 | 615 | 612 | 612 | 3,000 | 612 |
| 2002-06-05 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2002-06-04 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2002-06-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-05-31 | 610 | 620 | 610 | 620 | 34,000 | 620 |
| 2002-05-30 | 623 | 623 | 611 | 611 | 10,000 | 611 |
| 2002-05-29 | 628 | 635 | 621 | 623 | 19,000 | 623 |
| 2002-05-28 | 660 | 660 | 622 | 638 | 24,000 | 638 |
| 2002-05-27 | 682 | 682 | 680 | 680 | 6,000 | 680 |
| 2002-05-24 | 680 | 680 | 675 | 680 | 7,000 | 680 |
| 2002-05-23 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2002-05-22 | 674 | 675 | 674 | 675 | 2,000 | 675 |
| 2002-05-21 | 674 | 675 | 674 | 675 | 3,000 | 675 |
| 2002-05-20 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2002-05-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-05-16 | 661 | 661 | 660 | 660 | 2,000 | 660 |
| 2002-05-13 | 661 | 678 | 661 | 678 | 4,000 | 678 |
| 2002-05-10 | 667 | 667 | 660 | 660 | 2,000 | 660 |
| 2002-05-09 | 678 | 678 | 667 | 667 | 7,000 | 667 |
| 2002-05-08 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 2002-05-07 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2002-05-02 | 675 | 680 | 675 | 680 | 3,000 | 680 |
| 2002-05-01 | 669 | 670 | 666 | 670 | 9,000 | 670 |
| 2002-04-30 | 659 | 670 | 659 | 663 | 5,000 | 663 |
| 2002-04-26 | 658 | 660 | 658 | 659 | 8,000 | 659 |
| 2002-04-25 | 669 | 670 | 658 | 658 | 7,000 | 658 |
| 2002-04-24 | 661 | 669 | 661 | 669 | 2,000 | 669 |
| 2002-04-23 | 652 | 660 | 651 | 660 | 7,000 | 660 |
| 2002-04-22 | 660 | 660 | 656 | 657 | 7,000 | 657 |
| 2002-04-17 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 2002-04-16 | 660 | 660 | 657 | 657 | 5,000 | 657 |
| 2002-04-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-04-12 | 670 | 670 | 657 | 657 | 3,000 | 657 |
| 2002-04-10 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2002-04-09 | 665 | 670 | 665 | 670 | 4,000 | 670 |
| 2002-04-08 | 653 | 659 | 653 | 659 | 3,000 | 659 |
| 2002-04-05 | 665 | 669 | 650 | 650 | 3,000 | 650 |
| 2002-04-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-04-03 | 650 | 650 | 643 | 643 | 8,000 | 643 |
| 2002-04-02 | 661 | 661 | 651 | 655 | 5,000 | 655 |
| 2002-04-01 | 670 | 670 | 661 | 661 | 7,000 | 661 |
| 2002-03-29 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 2002-03-28 | 666 | 670 | 666 | 670 | 3,000 | 670 |
| 2002-03-27 | 661 | 665 | 661 | 665 | 4,000 | 665 |
| 2002-03-26 | 702 | 702 | 661 | 661 | 12,000 | 661 |
| 2002-03-25 | 710 | 710 | 702 | 702 | 19,000 | 702 |
| 2002-03-22 | 701 | 718 | 700 | 710 | 18,000 | 710 |
| 2002-03-20 | 686 | 710 | 682 | 710 | 13,000 | 710 |
| 2002-03-19 | 664 | 682 | 664 | 682 | 7,000 | 682 |
| 2002-03-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-03-15 | 650 | 650 | 643 | 643 | 5,000 | 643 |
| 2002-03-14 | 660 | 660 | 640 | 650 | 15,000 | 650 |
| 2002-03-13 | 675 | 675 | 661 | 661 | 8,000 | 661 |
| 2002-03-12 | 699 | 699 | 685 | 685 | 9,000 | 685 |
| 2002-03-11 | 675 | 715 | 675 | 700 | 21,000 | 700 |
| 2002-03-08 | 651 | 651 | 641 | 645 | 51,000 | 645 |
| 2002-03-07 | 655 | 660 | 650 | 651 | 8,000 | 651 |
| 2002-03-06 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2002-03-05 | 676 | 676 | 662 | 663 | 5,000 | 663 |
| 2002-03-04 | 671 | 671 | 661 | 661 | 15,000 | 661 |
| 2002-03-01 | 670 | 670 | 651 | 651 | 7,000 | 651 |
| 2002-02-28 | 670 | 680 | 670 | 680 | 15,000 | 680 |
| 2002-02-27 | 671 | 671 | 661 | 661 | 2,000 | 661 |
| 2002-02-26 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 2002-02-25 | 649 | 690 | 640 | 690 | 9,000 | 690 |
| 2002-02-22 | 668 | 668 | 650 | 650 | 10,000 | 650 |
| 2002-02-21 | 720 | 720 | 685 | 685 | 9,000 | 685 |
| 2002-02-20 | 717 | 726 | 710 | 720 | 12,000 | 720 |
| 2002-02-19 | 751 | 751 | 727 | 727 | 31,000 | 727 |
| 2002-02-18 | 800 | 800 | 750 | 750 | 10,000 | 750 |
| 2002-02-15 | 760 | 809 | 760 | 792 | 86,000 | 792 |
| 2002-02-14 | 880 | 890 | 780 | 780 | 331,000 | 780 |
分割・併合履歴 ： なし
