4341 西菱電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,000 | 1,000 | 992 | 1,000 | 4,000 | 1,000 |
| 2005-12-29 | 993 | 1,000 | 993 | 1,000 | 6,000 | 1,000 |
| 2005-12-28 | 981 | 985 | 979 | 985 | 7,000 | 985 |
| 2005-12-27 | 970 | 990 | 970 | 970 | 5,000 | 970 |
| 2005-12-26 | 945 | 951 | 945 | 951 | 7,000 | 951 |
| 2005-12-22 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2005-12-21 | 940 | 940 | 934 | 935 | 4,000 | 935 |
| 2005-12-20 | 940 | 940 | 932 | 932 | 2,000 | 932 |
| 2005-12-19 | 925 | 930 | 925 | 930 | 8,000 | 930 |
| 2005-12-16 | 930 | 931 | 930 | 930 | 5,000 | 930 |
| 2005-12-15 | 950 | 951 | 945 | 945 | 6,000 | 945 |
| 2005-12-14 | 956 | 956 | 951 | 951 | 5,000 | 951 |
| 2005-12-13 | 960 | 960 | 956 | 956 | 3,000 | 956 |
| 2005-12-12 | 958 | 980 | 956 | 956 | 8,000 | 956 |
| 2005-12-09 | 952 | 955 | 951 | 954 | 5,000 | 954 |
| 2005-12-08 | 975 | 975 | 945 | 960 | 15,000 | 960 |
| 2005-12-07 | 972 | 995 | 972 | 975 | 11,000 | 975 |
| 2005-12-06 | 1,026 | 1,026 | 950 | 960 | 24,000 | 960 |
| 2005-12-05 | 933 | 998 | 933 | 997 | 43,000 | 997 |
| 2005-12-02 | 900 | 920 | 899 | 920 | 13,000 | 920 |
| 2005-12-01 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2005-11-30 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2005-11-29 | 890 | 891 | 886 | 886 | 5,000 | 886 |
| 2005-11-28 | 889 | 890 | 889 | 890 | 4,000 | 890 |
| 2005-11-24 | 871 | 874 | 871 | 874 | 2,000 | 874 |
| 2005-11-22 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-11-21 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2005-11-18 | 870 | 871 | 870 | 870 | 5,000 | 870 |
| 2005-11-17 | 870 | 870 | 867 | 867 | 4,000 | 867 |
| 2005-11-16 | 868 | 868 | 866 | 866 | 4,000 | 866 |
| 2005-11-15 | 889 | 889 | 867 | 867 | 2,000 | 867 |
| 2005-11-14 | 869 | 884 | 869 | 869 | 17,000 | 869 |
| 2005-11-11 | 838 | 853 | 838 | 853 | 5,000 | 853 |
| 2005-11-10 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 2005-11-09 | 832 | 841 | 832 | 841 | 2,000 | 841 |
| 2005-11-08 | 832 | 833 | 832 | 833 | 3,000 | 833 |
| 2005-11-07 | 832 | 833 | 832 | 833 | 2,000 | 833 |
| 2005-11-04 | 831 | 831 | 831 | 831 | 3,000 | 831 |
| 2005-11-02 | 830 | 832 | 830 | 831 | 6,000 | 831 |
| 2005-11-01 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2005-10-31 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 2005-10-27 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-10-24 | 810 | 810 | 802 | 802 | 2,000 | 802 |
| 2005-10-21 | 812 | 812 | 810 | 810 | 2,000 | 810 |
| 2005-10-19 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2005-10-18 | 828 | 828 | 828 | 828 | 3,000 | 828 |
| 2005-10-17 | 810 | 829 | 810 | 829 | 3,000 | 829 |
| 2005-10-14 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-10-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-10-12 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-10-11 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2005-10-06 | 812 | 812 | 810 | 810 | 3,000 | 810 |
| 2005-10-04 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2005-10-03 | 815 | 822 | 813 | 822 | 3,000 | 822 |
| 2005-09-30 | 815 | 816 | 815 | 815 | 5,000 | 815 |
| 2005-09-29 | 821 | 821 | 817 | 817 | 2,000 | 817 |
| 2005-09-28 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2005-09-27 | 813 | 821 | 813 | 821 | 4,000 | 821 |
| 2005-09-26 | 820 | 835 | 820 | 821 | 3,000 | 821 |
| 2005-09-22 | 819 | 820 | 819 | 820 | 2,000 | 820 |
| 2005-09-21 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2005-09-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-09-16 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2005-09-15 | 786 | 790 | 786 | 790 | 4,000 | 790 |
| 2005-09-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-09-08 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 2005-09-06 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2005-09-02 | 780 | 790 | 780 | 790 | 6,000 | 790 |
| 2005-09-01 | 799 | 799 | 784 | 784 | 14,000 | 784 |
| 2005-08-31 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2005-08-26 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2005-08-25 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-08-23 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 2005-08-22 | 801 | 808 | 801 | 801 | 4,000 | 801 |
| 2005-08-19 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2005-08-18 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 2005-08-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-16 | 800 | 801 | 800 | 800 | 10,000 | 800 |
| 2005-08-15 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-08-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-11 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-08-10 | 783 | 794 | 783 | 794 | 3,000 | 794 |
| 2005-08-09 | 773 | 792 | 773 | 792 | 5,000 | 792 |
| 2005-08-08 | 781 | 785 | 775 | 785 | 7,000 | 785 |
| 2005-08-04 | 802 | 802 | 801 | 801 | 5,000 | 801 |
| 2005-08-03 | 810 | 810 | 799 | 801 | 4,000 | 801 |
| 2005-08-02 | 800 | 815 | 800 | 815 | 5,000 | 815 |
| 2005-08-01 | 816 | 816 | 801 | 801 | 6,000 | 801 |
| 2005-07-29 | 800 | 839 | 800 | 839 | 8,000 | 839 |
| 2005-07-28 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 2005-07-27 | 845 | 845 | 830 | 830 | 5,000 | 830 |
| 2005-07-26 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2005-07-25 | 848 | 848 | 848 | 848 | 2,000 | 848 |
| 2005-07-22 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2005-07-21 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 2005-07-20 | 818 | 820 | 818 | 820 | 4,000 | 820 |
| 2005-07-19 | 818 | 818 | 818 | 818 | 2,000 | 818 |
| 2005-07-15 | 802 | 818 | 802 | 818 | 3,000 | 818 |
| 2005-07-14 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2005-07-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-07-06 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 2005-07-05 | 793 | 793 | 790 | 790 | 6,000 | 790 |
| 2005-07-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-06-29 | 792 | 800 | 790 | 800 | 11,000 | 800 |
| 2005-06-28 | 796 | 796 | 790 | 790 | 10,000 | 790 |
| 2005-06-27 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 2005-06-24 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 2005-06-22 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2005-06-20 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2005-06-17 | 810 | 810 | 790 | 790 | 4,000 | 790 |
| 2005-06-15 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-06-13 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2005-06-10 | 810 | 840 | 810 | 840 | 4,000 | 840 |
| 2005-06-09 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-06-08 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-06-07 | 819 | 830 | 819 | 830 | 5,000 | 830 |
| 2005-06-03 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2005-06-02 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2005-06-01 | 790 | 810 | 790 | 810 | 2,000 | 810 |
| 2005-05-31 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-05-30 | 789 | 820 | 789 | 820 | 4,000 | 820 |
| 2005-05-27 | 755 | 770 | 747 | 770 | 9,000 | 770 |
| 2005-05-26 | 753 | 760 | 753 | 755 | 27,000 | 755 |
| 2005-05-25 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2005-05-24 | 870 | 870 | 865 | 865 | 13,000 | 865 |
| 2005-05-23 | 866 | 867 | 866 | 867 | 2,000 | 867 |
| 2005-05-20 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2005-05-19 | 871 | 871 | 865 | 865 | 2,000 | 865 |
| 2005-05-18 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2005-05-17 | 871 | 871 | 871 | 871 | 10,000 | 871 |
| 2005-05-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-05-13 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 2005-05-12 | 870 | 880 | 870 | 880 | 4,000 | 880 |
| 2005-05-11 | 870 | 880 | 865 | 865 | 11,000 | 865 |
| 2005-05-10 | 920 | 920 | 880 | 880 | 11,000 | 880 |
| 2005-05-09 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2005-05-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-05-02 | 899 | 900 | 891 | 891 | 4,000 | 891 |
| 2005-04-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-04-27 | 882 | 898 | 882 | 897 | 4,000 | 897 |
| 2005-04-26 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-04-25 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2005-04-22 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 2005-04-20 | 854 | 871 | 854 | 871 | 3,000 | 871 |
| 2005-04-19 | 839 | 840 | 839 | 840 | 2,000 | 840 |
| 2005-04-18 | 851 | 851 | 840 | 840 | 3,000 | 840 |
| 2005-04-15 | 886 | 886 | 871 | 871 | 3,000 | 871 |
| 2005-04-14 | 891 | 891 | 890 | 890 | 10,000 | 890 |
| 2005-04-13 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2005-04-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-04-11 | 910 | 910 | 890 | 910 | 7,000 | 910 |
| 2005-04-08 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-04-07 | 900 | 900 | 885 | 890 | 8,000 | 890 |
| 2005-04-06 | 887 | 890 | 887 | 890 | 8,000 | 890 |
| 2005-04-05 | 891 | 891 | 875 | 875 | 5,000 | 875 |
| 2005-04-04 | 879 | 900 | 879 | 890 | 6,000 | 890 |
| 2005-04-01 | 860 | 875 | 860 | 875 | 3,000 | 875 |
| 2005-03-31 | 862 | 870 | 859 | 860 | 13,000 | 860 |
| 2005-03-30 | 879 | 879 | 840 | 860 | 10,000 | 860 |
| 2005-03-29 | 900 | 900 | 872 | 885 | 14,000 | 885 |
| 2005-03-28 | 934 | 934 | 912 | 921 | 8,000 | 921 |
| 2005-03-25 | 978 | 978 | 934 | 946 | 9,000 | 946 |
| 2005-03-24 | 920 | 980 | 920 | 980 | 22,000 | 980 |
| 2005-03-23 | 955 | 955 | 910 | 929 | 17,000 | 929 |
| 2005-03-22 | 911 | 949 | 911 | 949 | 34,000 | 949 |
| 2005-03-18 | 882 | 900 | 880 | 881 | 21,000 | 881 |
| 2005-03-17 | 881 | 885 | 880 | 881 | 20,000 | 881 |
| 2005-03-16 | 850 | 880 | 850 | 880 | 14,000 | 880 |
| 2005-03-15 | 855 | 855 | 850 | 850 | 9,000 | 850 |
| 2005-03-14 | 862 | 862 | 851 | 856 | 8,000 | 856 |
| 2005-03-11 | 865 | 865 | 851 | 851 | 5,000 | 851 |
| 2005-03-10 | 878 | 878 | 856 | 857 | 12,000 | 857 |
| 2005-03-09 | 856 | 880 | 855 | 880 | 12,000 | 880 |
| 2005-03-08 | 860 | 860 | 855 | 855 | 12,000 | 855 |
| 2005-03-07 | 835 | 860 | 835 | 860 | 23,000 | 860 |
| 2005-03-04 | 815 | 825 | 815 | 825 | 9,000 | 825 |
| 2005-03-03 | 802 | 815 | 802 | 815 | 9,000 | 815 |
| 2005-03-02 | 799 | 800 | 799 | 800 | 13,000 | 800 |
| 2005-03-01 | 797 | 797 | 794 | 794 | 2,000 | 794 |
| 2005-02-28 | 789 | 789 | 785 | 788 | 9,000 | 788 |
| 2005-02-25 | 785 | 798 | 785 | 790 | 11,000 | 790 |
| 2005-02-24 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 2005-02-23 | 780 | 780 | 770 | 770 | 8,000 | 770 |
| 2005-02-22 | 795 | 795 | 765 | 777 | 15,000 | 777 |
| 2005-02-21 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2005-02-17 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2005-02-16 | 825 | 825 | 810 | 810 | 4,000 | 810 |
| 2005-02-15 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-02-14 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 2005-02-08 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2005-02-04 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 2005-02-02 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2005-01-31 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2005-01-28 | 838 | 840 | 838 | 840 | 18,000 | 840 |
| 2005-01-27 | 830 | 838 | 830 | 838 | 8,000 | 838 |
| 2005-01-26 | 800 | 830 | 800 | 830 | 9,000 | 830 |
| 2005-01-25 | 800 | 808 | 800 | 800 | 5,000 | 800 |
| 2005-01-24 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-01-21 | 800 | 810 | 800 | 810 | 5,000 | 810 |
| 2005-01-20 | 801 | 805 | 800 | 800 | 17,000 | 800 |
| 2005-01-19 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2005-01-18 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 2005-01-17 | 787 | 790 | 786 | 790 | 6,000 | 790 |
| 2005-01-14 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2005-01-13 | 780 | 785 | 780 | 785 | 5,000 | 785 |
| 2005-01-12 | 780 | 785 | 780 | 780 | 14,000 | 780 |
| 2005-01-11 | 770 | 772 | 770 | 772 | 2,000 | 772 |
| 2005-01-07 | 760 | 765 | 760 | 765 | 3,000 | 765 |
| 2005-01-06 | 756 | 760 | 756 | 760 | 2,000 | 760 |
| 2005-01-05 | 746 | 759 | 746 | 759 | 5,000 | 759 |
| 2005-01-04 | 760 | 760 | 760 | 760 | 1,000 | 760 |
分割・併合履歴 ： なし
