4341 西菱電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 995 | 997 | 995 | 995 | 3,000 | 995 |
| 2006-12-26 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2006-12-25 | 1,002 | 1,002 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2006-12-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-12-21 | 1,005 | 1,010 | 1,005 | 1,005 | 3,000 | 1,005 |
| 2006-12-20 | 1,017 | 1,018 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2006-12-19 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2006-12-18 | 1,000 | 1,005 | 1,000 | 1,005 | 6,000 | 1,005 |
| 2006-12-15 | 990 | 999 | 990 | 999 | 10,000 | 999 |
| 2006-12-14 | 990 | 990 | 988 | 990 | 10,000 | 990 |
| 2006-12-13 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2006-12-12 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-12-11 | 959 | 970 | 959 | 970 | 4,000 | 970 |
| 2006-12-08 | 941 | 946 | 935 | 946 | 3,000 | 946 |
| 2006-12-07 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2006-12-06 | 930 | 940 | 930 | 940 | 7,000 | 940 |
| 2006-12-05 | 924 | 930 | 924 | 929 | 8,000 | 929 |
| 2006-12-01 | 901 | 925 | 901 | 925 | 3,000 | 925 |
| 2006-11-30 | 902 | 902 | 900 | 900 | 2,000 | 900 |
| 2006-11-29 | 904 | 904 | 901 | 901 | 4,000 | 901 |
| 2006-11-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-11-27 | 875 | 880 | 875 | 880 | 4,000 | 880 |
| 2006-11-24 | 865 | 870 | 865 | 870 | 2,000 | 870 |
| 2006-11-21 | 850 | 860 | 850 | 860 | 3,000 | 860 |
| 2006-11-20 | 855 | 865 | 851 | 851 | 15,000 | 851 |
| 2006-11-14 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 2006-11-13 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-11-09 | 890 | 890 | 870 | 870 | 2,000 | 870 |
| 2006-11-08 | 870 | 890 | 870 | 890 | 13,000 | 890 |
| 2006-11-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-10-31 | 850 | 854 | 850 | 854 | 2,000 | 854 |
| 2006-10-30 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2006-10-27 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2006-10-24 | 871 | 871 | 871 | 871 | 2,000 | 871 |
| 2006-10-19 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-10-18 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2006-10-17 | 887 | 887 | 880 | 880 | 2,000 | 880 |
| 2006-10-16 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2006-10-13 | 890 | 890 | 886 | 886 | 3,000 | 886 |
| 2006-10-12 | 846 | 890 | 846 | 890 | 2,000 | 890 |
| 2006-10-05 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2006-10-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-10-02 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-09-28 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2006-09-25 | 886 | 886 | 881 | 881 | 2,000 | 881 |
| 2006-09-20 | 881 | 881 | 881 | 881 | 3,000 | 881 |
| 2006-09-13 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 2006-09-12 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-09-11 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-09-07 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 2006-09-06 | 887 | 899 | 887 | 899 | 2,000 | 899 |
| 2006-09-04 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 2006-09-01 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2006-08-28 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2006-08-24 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2006-08-22 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-08-21 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2006-08-17 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-08-16 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-08-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-08-08 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2006-08-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-08-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-08-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-07-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-07-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-07-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-07-18 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2006-07-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-07-11 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-07-10 | 948 | 965 | 948 | 965 | 2,000 | 965 |
| 2006-07-07 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-07-05 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 2006-06-30 | 938 | 948 | 938 | 948 | 2,000 | 948 |
| 2006-06-29 | 938 | 938 | 938 | 938 | 2,000 | 938 |
| 2006-06-28 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2006-06-26 | 874 | 898 | 874 | 898 | 3,000 | 898 |
| 2006-06-23 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2006-06-22 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 2006-06-20 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2006-06-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-06-16 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-06-12 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2006-06-09 | 846 | 856 | 846 | 853 | 3,000 | 853 |
| 2006-06-08 | 886 | 886 | 886 | 886 | 2,000 | 886 |
| 2006-06-07 | 916 | 916 | 886 | 886 | 4,000 | 886 |
| 2006-06-06 | 939 | 939 | 916 | 916 | 4,000 | 916 |
| 2006-06-02 | 920 | 940 | 920 | 940 | 3,000 | 940 |
| 2006-06-01 | 939 | 939 | 929 | 929 | 3,000 | 929 |
| 2006-05-31 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2006-05-29 | 969 | 969 | 960 | 960 | 4,000 | 960 |
| 2006-05-26 | 955 | 970 | 955 | 970 | 5,000 | 970 |
| 2006-05-25 | 950 | 954 | 950 | 954 | 2,000 | 954 |
| 2006-05-22 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-05-19 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2006-05-18 | 910 | 940 | 910 | 940 | 2,000 | 940 |
| 2006-05-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-05-16 | 920 | 920 | 912 | 915 | 5,000 | 915 |
| 2006-05-15 | 920 | 920 | 915 | 915 | 2,000 | 915 |
| 2006-05-12 | 955 | 955 | 950 | 950 | 2,000 | 950 |
| 2006-05-11 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2006-05-10 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-05-09 | 956 | 956 | 955 | 955 | 2,000 | 955 |
| 2006-05-08 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 2006-05-01 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2006-04-28 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-04-26 | 978 | 978 | 970 | 970 | 2,000 | 970 |
| 2006-04-25 | 968 | 970 | 968 | 970 | 5,000 | 970 |
| 2006-04-21 | 971 | 971 | 970 | 970 | 4,000 | 970 |
| 2006-04-18 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2006-04-13 | 990 | 997 | 990 | 997 | 2,000 | 997 |
| 2006-04-12 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2006-04-10 | 991 | 1,000 | 991 | 1,000 | 2,000 | 1,000 |
| 2006-04-06 | 1,000 | 1,000 | 995 | 999 | 3,000 | 999 |
| 2006-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2006-04-04 | 1,001 | 1,002 | 995 | 995 | 6,000 | 995 |
| 2006-04-03 | 991 | 1,000 | 991 | 1,000 | 2,000 | 1,000 |
| 2006-03-29 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-03-28 | 982 | 982 | 980 | 980 | 3,000 | 980 |
| 2006-03-27 | 1,001 | 1,007 | 990 | 990 | 6,000 | 990 |
| 2006-03-24 | 1,000 | 1,006 | 1,000 | 1,006 | 2,000 | 1,006 |
| 2006-03-23 | 998 | 1,010 | 998 | 1,000 | 8,000 | 1,000 |
| 2006-03-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-03-20 | 960 | 980 | 960 | 978 | 6,000 | 978 |
| 2006-03-17 | 971 | 971 | 950 | 950 | 5,000 | 950 |
| 2006-03-16 | 987 | 987 | 965 | 965 | 10,000 | 965 |
| 2006-03-15 | 1,000 | 1,000 | 992 | 992 | 2,000 | 992 |
| 2006-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-03-13 | 1,000 | 1,005 | 1,000 | 1,005 | 2,000 | 1,005 |
| 2006-03-10 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2006-03-09 | 975 | 990 | 975 | 990 | 3,000 | 990 |
| 2006-03-08 | 990 | 990 | 980 | 980 | 7,000 | 980 |
| 2006-03-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-03-03 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2006-03-01 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2006-02-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-02-24 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-02-23 | 955 | 987 | 955 | 980 | 4,000 | 980 |
| 2006-02-22 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2006-02-21 | 906 | 955 | 906 | 955 | 3,000 | 955 |
| 2006-02-20 | 984 | 984 | 922 | 922 | 8,000 | 922 |
| 2006-02-17 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 2006-02-16 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 1,020 |
| 2006-02-15 | 1,000 | 1,026 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2006-02-14 | 983 | 983 | 960 | 960 | 5,000 | 960 |
| 2006-02-10 | 1,035 | 1,040 | 1,025 | 1,025 | 4,000 | 1,025 |
| 2006-02-09 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2006-02-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2006-02-07 | 1,080 | 1,100 | 1,060 | 1,080 | 10,000 | 1,080 |
| 2006-02-06 | 1,070 | 1,082 | 1,070 | 1,082 | 3,000 | 1,082 |
| 2006-02-03 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
| 2006-02-02 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2006-02-01 | 1,066 | 1,066 | 1,065 | 1,065 | 2,000 | 1,065 |
| 2006-01-31 | 1,095 | 1,095 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2006-01-30 | 1,100 | 1,100 | 1,090 | 1,095 | 6,000 | 1,095 |
| 2006-01-27 | 1,049 | 1,065 | 1,049 | 1,065 | 5,000 | 1,065 |
| 2006-01-26 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 1,033 |
| 2006-01-24 | 1,003 | 1,012 | 1,003 | 1,012 | 2,000 | 1,012 |
| 2006-01-23 | 1,045 | 1,045 | 1,010 | 1,021 | 11,000 | 1,021 |
| 2006-01-20 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2006-01-19 | 1,000 | 1,060 | 1,000 | 1,060 | 5,000 | 1,060 |
| 2006-01-18 | 1,050 | 1,050 | 930 | 1,010 | 21,000 | 1,010 |
| 2006-01-17 | 1,085 | 1,085 | 1,070 | 1,070 | 11,000 | 1,070 |
| 2006-01-16 | 1,081 | 1,098 | 1,081 | 1,090 | 5,000 | 1,090 |
| 2006-01-13 | 1,061 | 1,080 | 1,061 | 1,080 | 5,000 | 1,080 |
| 2006-01-12 | 1,051 | 1,055 | 1,051 | 1,055 | 4,000 | 1,055 |
| 2006-01-11 | 1,068 | 1,068 | 1,055 | 1,055 | 11,000 | 1,055 |
| 2006-01-10 | 1,052 | 1,070 | 1,051 | 1,069 | 15,000 | 1,069 |
| 2006-01-06 | 1,050 | 1,050 | 1,036 | 1,050 | 7,000 | 1,050 |
| 2006-01-05 | 1,049 | 1,050 | 1,030 | 1,040 | 7,000 | 1,040 |
| 2006-01-04 | 1,010 | 1,035 | 1,002 | 1,035 | 8,000 | 1,035 |
分割・併合履歴 ： なし
