4341 西菱電機(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2004-12-29 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2004-12-28 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2004-12-27 | 720 | 720 | 715 | 715 | 2,000 | 715 |
| 2004-12-20 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 2004-12-17 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2004-12-16 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-12-15 | 705 | 705 | 692 | 700 | 11,000 | 700 |
| 2004-12-14 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2004-12-13 | 710 | 710 | 672 | 672 | 5,000 | 672 |
| 2004-12-09 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2004-12-07 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2004-12-06 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2004-12-03 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2004-12-01 | 718 | 728 | 718 | 728 | 2,000 | 728 |
| 2004-11-29 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2004-11-26 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2004-11-25 | 703 | 718 | 703 | 718 | 5,000 | 718 |
| 2004-11-24 | 701 | 702 | 701 | 702 | 2,000 | 702 |
| 2004-11-18 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2004-11-16 | 703 | 719 | 703 | 718 | 11,000 | 718 |
| 2004-11-15 | 722 | 722 | 700 | 700 | 2,000 | 700 |
| 2004-11-10 | 724 | 724 | 723 | 723 | 2,000 | 723 |
| 2004-11-04 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2004-11-02 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2004-11-01 | 741 | 747 | 740 | 747 | 3,000 | 747 |
| 2004-10-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-10-28 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2004-10-27 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2004-10-26 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2004-10-25 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2004-10-20 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2004-10-18 | 731 | 731 | 730 | 730 | 2,000 | 730 |
| 2004-10-15 | 731 | 731 | 731 | 731 | 6,000 | 731 |
| 2004-10-14 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 2004-10-12 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 2004-10-08 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2004-10-06 | 731 | 736 | 731 | 736 | 8,000 | 736 |
| 2004-10-05 | 737 | 737 | 736 | 736 | 2,000 | 736 |
| 2004-10-01 | 730 | 731 | 730 | 731 | 2,000 | 731 |
| 2004-09-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-09-24 | 731 | 771 | 730 | 770 | 4,000 | 770 |
| 2004-09-22 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2004-09-17 | 726 | 735 | 726 | 735 | 4,000 | 735 |
| 2004-09-16 | 735 | 735 | 731 | 731 | 6,000 | 731 |
| 2004-09-15 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2004-09-14 | 732 | 735 | 732 | 735 | 2,000 | 735 |
| 2004-09-13 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2004-09-10 | 734 | 734 | 730 | 730 | 4,000 | 730 |
| 2004-09-09 | 744 | 744 | 737 | 737 | 3,000 | 737 |
| 2004-09-06 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2004-09-03 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2004-08-30 | 746 | 746 | 746 | 746 | 3,000 | 746 |
| 2004-08-27 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2004-08-26 | 748 | 749 | 747 | 749 | 6,000 | 749 |
| 2004-08-20 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2004-08-17 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2004-08-16 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2004-07-29 | 770 | 815 | 770 | 815 | 2,000 | 815 |
| 2004-07-28 | 780 | 780 | 775 | 775 | 3,000 | 775 |
| 2004-07-27 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2004-07-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-07-22 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2004-07-21 | 773 | 773 | 771 | 771 | 3,000 | 771 |
| 2004-07-20 | 789 | 789 | 770 | 770 | 2,000 | 770 |
| 2004-07-16 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2004-07-15 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-07-13 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2004-07-12 | 794 | 795 | 793 | 795 | 6,000 | 795 |
| 2004-07-09 | 793 | 793 | 792 | 792 | 2,000 | 792 |
| 2004-07-06 | 793 | 796 | 793 | 796 | 3,000 | 796 |
| 2004-07-02 | 810 | 840 | 810 | 840 | 4,000 | 840 |
| 2004-07-01 | 804 | 811 | 804 | 810 | 3,000 | 810 |
| 2004-06-30 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2004-06-28 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 2004-06-25 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2004-06-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-06-23 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2004-06-18 | 825 | 848 | 825 | 848 | 4,000 | 848 |
| 2004-06-17 | 819 | 820 | 819 | 820 | 6,000 | 820 |
| 2004-06-16 | 796 | 818 | 796 | 818 | 3,000 | 818 |
| 2004-06-15 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2004-06-14 | 790 | 800 | 772 | 800 | 7,000 | 800 |
| 2004-06-11 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2004-06-10 | 779 | 780 | 779 | 780 | 2,000 | 780 |
| 2004-06-09 | 761 | 761 | 760 | 760 | 3,000 | 760 |
| 2004-06-08 | 778 | 778 | 770 | 770 | 3,000 | 770 |
| 2004-06-07 | 761 | 782 | 761 | 782 | 3,000 | 782 |
| 2004-06-04 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 2004-06-03 | 775 | 775 | 770 | 770 | 4,000 | 770 |
| 2004-06-02 | 776 | 776 | 770 | 770 | 3,000 | 770 |
| 2004-06-01 | 790 | 790 | 777 | 777 | 3,000 | 777 |
| 2004-05-31 | 780 | 795 | 780 | 795 | 4,000 | 795 |
| 2004-05-28 | 775 | 775 | 770 | 770 | 2,000 | 770 |
| 2004-05-27 | 775 | 775 | 765 | 765 | 7,000 | 765 |
| 2004-05-26 | 776 | 776 | 771 | 775 | 5,000 | 775 |
| 2004-05-25 | 770 | 800 | 770 | 776 | 29,000 | 776 |
| 2004-05-24 | 729 | 750 | 709 | 750 | 10,000 | 750 |
| 2004-05-21 | 675 | 715 | 675 | 715 | 4,000 | 715 |
| 2004-05-20 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2004-05-19 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2004-05-18 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 2004-05-17 | 670 | 670 | 665 | 665 | 2,000 | 665 |
| 2004-05-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-05-10 | 725 | 730 | 725 | 730 | 2,000 | 730 |
| 2004-05-07 | 732 | 743 | 730 | 743 | 3,000 | 743 |
| 2004-05-06 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2004-04-28 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2004-04-27 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 2004-04-26 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2004-04-23 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2004-04-22 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2004-04-21 | 741 | 750 | 741 | 750 | 3,000 | 750 |
| 2004-04-20 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 2004-04-19 | 750 | 760 | 750 | 750 | 9,000 | 750 |
| 2004-04-16 | 735 | 760 | 735 | 760 | 5,000 | 760 |
| 2004-04-15 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2004-04-14 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2004-04-13 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-04-12 | 720 | 720 | 700 | 700 | 12,000 | 700 |
| 2004-04-09 | 769 | 769 | 700 | 700 | 24,000 | 700 |
| 2004-04-08 | 783 | 783 | 771 | 771 | 5,000 | 771 |
| 2004-04-07 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2004-04-06 | 769 | 769 | 750 | 750 | 3,000 | 750 |
| 2004-04-05 | 766 | 770 | 765 | 770 | 7,000 | 770 |
| 2004-04-02 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-03-30 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2004-03-29 | 755 | 770 | 755 | 770 | 2,000 | 770 |
| 2004-03-26 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2004-03-25 | 780 | 790 | 780 | 790 | 8,000 | 790 |
| 2004-03-24 | 768 | 769 | 768 | 769 | 7,000 | 769 |
| 2004-03-22 | 769 | 780 | 769 | 780 | 8,000 | 780 |
| 2004-03-19 | 751 | 769 | 751 | 769 | 5,000 | 769 |
| 2004-03-18 | 750 | 760 | 750 | 751 | 3,000 | 751 |
| 2004-03-17 | 747 | 747 | 730 | 741 | 6,000 | 741 |
| 2004-03-16 | 730 | 747 | 730 | 747 | 2,000 | 747 |
| 2004-03-15 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 2004-03-11 | 747 | 768 | 747 | 768 | 6,000 | 768 |
| 2004-03-09 | 765 | 765 | 765 | 765 | 5,000 | 765 |
| 2004-03-08 | 724 | 740 | 724 | 740 | 10,000 | 740 |
| 2004-03-05 | 691 | 728 | 691 | 728 | 7,000 | 728 |
| 2004-03-04 | 681 | 690 | 681 | 690 | 5,000 | 690 |
| 2004-03-03 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2004-03-02 | 685 | 688 | 680 | 688 | 5,000 | 688 |
| 2004-03-01 | 666 | 688 | 666 | 688 | 3,000 | 688 |
| 2004-02-27 | 675 | 675 | 667 | 667 | 3,000 | 667 |
| 2004-02-26 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2004-02-25 | 668 | 670 | 668 | 670 | 2,000 | 670 |
| 2004-02-24 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2004-02-20 | 669 | 670 | 669 | 670 | 4,000 | 670 |
| 2004-02-19 | 661 | 665 | 661 | 665 | 3,000 | 665 |
| 2004-02-18 | 661 | 661 | 660 | 660 | 2,000 | 660 |
| 2004-02-17 | 660 | 660 | 657 | 657 | 3,000 | 657 |
| 2004-02-16 | 662 | 662 | 657 | 660 | 8,000 | 660 |
| 2004-02-13 | 661 | 662 | 650 | 662 | 6,000 | 662 |
| 2004-02-12 | 635 | 661 | 635 | 661 | 2,000 | 661 |
| 2004-02-10 | 638 | 638 | 635 | 635 | 2,000 | 635 |
| 2004-02-06 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2004-02-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-02-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-02-03 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 2004-02-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-01-30 | 641 | 641 | 636 | 636 | 5,000 | 636 |
| 2004-01-28 | 655 | 655 | 650 | 650 | 2,000 | 650 |
| 2004-01-27 | 682 | 682 | 672 | 672 | 5,000 | 672 |
| 2004-01-26 | 642 | 687 | 641 | 687 | 6,000 | 687 |
| 2004-01-23 | 635 | 638 | 635 | 635 | 12,000 | 635 |
| 2004-01-22 | 620 | 632 | 620 | 631 | 4,000 | 631 |
| 2004-01-21 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2004-01-20 | 627 | 628 | 620 | 620 | 3,000 | 620 |
| 2004-01-16 | 610 | 610 | 601 | 601 | 4,000 | 601 |
| 2004-01-15 | 631 | 632 | 630 | 630 | 6,000 | 630 |
| 2004-01-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-01-13 | 639 | 639 | 630 | 635 | 6,000 | 635 |
| 2004-01-09 | 620 | 620 | 615 | 615 | 3,000 | 615 |
| 2004-01-08 | 600 | 610 | 585 | 610 | 6,000 | 610 |
| 2004-01-07 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-01-06 | 629 | 629 | 588 | 588 | 3,000 | 588 |
| 2004-01-05 | 632 | 632 | 632 | 632 | 3,000 | 632 |
分割・併合履歴 ： なし
