4341 西菱電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 580 | 648 | 580 | 648 | 5,000 | 648 |
| 2003-12-29 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2003-12-26 | 573 | 573 | 573 | 573 | 4,000 | 573 |
| 2003-12-25 | 572 | 572 | 572 | 572 | 5,000 | 572 |
| 2003-12-19 | 576 | 576 | 568 | 568 | 3,000 | 568 |
| 2003-12-18 | 580 | 580 | 577 | 577 | 5,000 | 577 |
| 2003-12-17 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2003-12-16 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2003-12-15 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2003-12-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-12-11 | 584 | 584 | 584 | 584 | 3,000 | 584 |
| 2003-12-08 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2003-12-05 | 576 | 576 | 575 | 575 | 2,000 | 575 |
| 2003-12-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-12-01 | 564 | 583 | 564 | 583 | 2,000 | 583 |
| 2003-11-28 | 581 | 599 | 575 | 599 | 5,000 | 599 |
| 2003-11-27 | 604 | 604 | 591 | 591 | 3,000 | 591 |
| 2003-11-26 | 589 | 610 | 585 | 610 | 12,000 | 610 |
| 2003-11-25 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2003-11-21 | 556 | 580 | 556 | 580 | 2,000 | 580 |
| 2003-11-19 | 554 | 560 | 554 | 560 | 3,000 | 560 |
| 2003-11-18 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2003-11-17 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-11-14 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2003-11-13 | 554 | 555 | 554 | 555 | 2,000 | 555 |
| 2003-11-12 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2003-11-11 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2003-11-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-11-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-11-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-10-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-10-30 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2003-10-29 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2003-10-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-10-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-10-23 | 570 | 570 | 550 | 550 | 13,000 | 550 |
| 2003-10-21 | 575 | 575 | 555 | 555 | 2,000 | 555 |
| 2003-10-20 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2003-10-17 | 569 | 575 | 569 | 575 | 8,000 | 575 |
| 2003-10-14 | 573 | 573 | 551 | 551 | 2,000 | 551 |
| 2003-10-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-10-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-10-07 | 550 | 581 | 550 | 578 | 7,000 | 578 |
| 2003-10-06 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 2003-10-03 | 548 | 550 | 548 | 550 | 6,000 | 550 |
| 2003-10-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-09-26 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 2003-09-25 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 2003-09-24 | 540 | 540 | 538 | 538 | 2,000 | 538 |
| 2003-09-19 | 549 | 549 | 543 | 543 | 2,000 | 543 |
| 2003-09-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-09-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-09-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-09-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-09-10 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 2003-09-09 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-09-04 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2003-09-03 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-09-02 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2003-09-01 | 570 | 570 | 561 | 561 | 2,000 | 561 |
| 2003-08-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-08-28 | 535 | 560 | 535 | 560 | 3,000 | 560 |
| 2003-08-27 | 521 | 522 | 521 | 522 | 2,000 | 522 |
| 2003-08-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-08-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-08-21 | 520 | 540 | 520 | 540 | 3,000 | 540 |
| 2003-08-15 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2003-08-11 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-08-08 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2003-08-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-08-01 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2003-07-31 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-07-30 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2003-07-23 | 511 | 520 | 511 | 520 | 2,000 | 520 |
| 2003-07-22 | 498 | 501 | 498 | 501 | 5,000 | 501 |
| 2003-07-14 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2003-07-11 | 568 | 576 | 568 | 568 | 8,000 | 568 |
| 2003-07-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-07-09 | 580 | 580 | 560 | 580 | 6,000 | 580 |
| 2003-07-08 | 594 | 594 | 589 | 590 | 5,000 | 590 |
| 2003-07-07 | 595 | 598 | 595 | 595 | 4,000 | 595 |
| 2003-07-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-07-02 | 570 | 605 | 570 | 600 | 16,000 | 600 |
| 2003-07-01 | 550 | 558 | 550 | 550 | 5,000 | 550 |
| 2003-06-30 | 567 | 570 | 555 | 555 | 97,000 | 555 |
| 2003-06-27 | 520 | 580 | 520 | 565 | 50,000 | 565 |
| 2003-06-26 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2003-06-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-06-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-06-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-06-17 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-06-16 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-06-13 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2003-06-12 | 497 | 498 | 497 | 498 | 3,000 | 498 |
| 2003-06-11 | 496 | 497 | 496 | 497 | 2,000 | 497 |
| 2003-06-10 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2003-06-06 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2003-06-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-29 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2003-05-28 | 488 | 488 | 488 | 488 | 6,000 | 488 |
| 2003-05-27 | 475 | 488 | 475 | 488 | 8,000 | 488 |
| 2003-05-26 | 489 | 489 | 475 | 475 | 4,000 | 475 |
| 2003-05-19 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-05-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-05-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-05-13 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2003-05-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-05-08 | 480 | 480 | 451 | 451 | 3,000 | 451 |
| 2003-05-02 | 452 | 452 | 450 | 450 | 6,000 | 450 |
| 2003-05-01 | 455 | 455 | 452 | 452 | 8,000 | 452 |
| 2003-04-30 | 460 | 460 | 450 | 450 | 13,000 | 450 |
| 2003-04-24 | 459 | 460 | 459 | 460 | 6,000 | 460 |
| 2003-04-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-04-22 | 447 | 450 | 447 | 450 | 6,000 | 450 |
| 2003-04-21 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2003-04-18 | 442 | 444 | 442 | 444 | 3,000 | 444 |
| 2003-04-16 | 442 | 442 | 441 | 441 | 3,000 | 441 |
| 2003-04-10 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-04-08 | 436 | 436 | 435 | 435 | 13,000 | 435 |
| 2003-04-07 | 437 | 440 | 437 | 437 | 26,000 | 437 |
| 2003-04-04 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 2003-04-03 | 436 | 440 | 436 | 440 | 18,000 | 440 |
| 2003-04-02 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2003-04-01 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-03-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-03-26 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2003-03-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-03-24 | 500 | 509 | 500 | 509 | 4,000 | 509 |
| 2003-03-19 | 481 | 488 | 481 | 488 | 2,000 | 488 |
| 2003-03-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-03-14 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2003-03-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-03-10 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-03-07 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2003-02-28 | 482 | 482 | 481 | 481 | 2,000 | 481 |
| 2003-02-27 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 2003-02-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-02-24 | 487 | 487 | 487 | 487 | 3,000 | 487 |
| 2003-02-20 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2003-02-17 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2003-02-14 | 489 | 489 | 485 | 485 | 2,000 | 485 |
| 2003-02-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-02-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-01-31 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2003-01-30 | 470 | 473 | 470 | 473 | 4,000 | 473 |
| 2003-01-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-01-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-01-27 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2003-01-24 | 458 | 461 | 458 | 461 | 2,000 | 461 |
| 2003-01-22 | 455 | 456 | 455 | 456 | 2,000 | 456 |
| 2003-01-20 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-01-17 | 452 | 452 | 451 | 451 | 3,000 | 451 |
| 2003-01-14 | 435 | 435 | 435 | 435 | 11,000 | 435 |
| 2003-01-10 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2003-01-07 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2003-01-06 | 453 | 453 | 453 | 453 | 1,000 | 453 |
分割・併合履歴 ： なし
