4341 西菱電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 2007-12-21 | 724 | 730 | 724 | 730 | 4,000 | 730 |
| 2007-12-20 | 743 | 743 | 728 | 730 | 3,000 | 730 |
| 2007-12-19 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2007-12-18 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 2007-12-17 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2007-12-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-12-10 | 740 | 740 | 735 | 735 | 2,000 | 735 |
| 2007-11-27 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2007-11-26 | 724 | 724 | 720 | 720 | 2,000 | 720 |
| 2007-11-22 | 724 | 724 | 724 | 724 | 3,000 | 724 |
| 2007-11-19 | 728 | 729 | 728 | 729 | 6,000 | 729 |
| 2007-11-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-11-15 | 740 | 750 | 740 | 750 | 7,000 | 750 |
| 2007-11-07 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2007-11-01 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 2007-10-31 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2007-10-29 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2007-10-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-10-24 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2007-10-23 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2007-10-17 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2007-10-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2007-10-05 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2007-10-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-10-02 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2007-10-01 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2007-09-27 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 2007-09-20 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2007-09-19 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 2007-09-13 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 2007-08-31 | 878 | 888 | 878 | 888 | 2,000 | 888 |
| 2007-08-28 | 860 | 878 | 860 | 878 | 11,000 | 878 |
| 2007-08-27 | 867 | 867 | 850 | 850 | 13,000 | 850 |
| 2007-08-21 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2007-08-20 | 847 | 847 | 847 | 847 | 2,000 | 847 |
| 2007-08-17 | 850 | 850 | 846 | 846 | 5,000 | 846 |
| 2007-08-16 | 872 | 872 | 871 | 871 | 3,000 | 871 |
| 2007-08-13 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2007-08-01 | 926 | 930 | 926 | 930 | 4,000 | 930 |
| 2007-07-27 | 970 | 970 | 941 | 941 | 9,000 | 941 |
| 2007-07-25 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-07-23 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-07-20 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-07-19 | 987 | 987 | 980 | 980 | 2,000 | 980 |
| 2007-07-10 | 972 | 972 | 972 | 972 | 3,000 | 972 |
| 2007-07-04 | 968 | 972 | 968 | 972 | 2,000 | 972 |
| 2007-06-28 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2007-06-26 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2007-06-25 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2007-06-19 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 2007-06-15 | 996 | 996 | 996 | 996 | 2,000 | 996 |
| 2007-06-14 | 996 | 996 | 996 | 996 | 3,000 | 996 |
| 2007-06-11 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2007-06-07 | 1,000 | 1,000 | 950 | 950 | 6,000 | 950 |
| 2007-06-06 | 980 | 988 | 980 | 988 | 6,000 | 988 |
| 2007-06-05 | 960 | 970 | 960 | 970 | 3,000 | 970 |
| 2007-06-04 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2007-06-01 | 921 | 940 | 920 | 940 | 7,000 | 940 |
| 2007-05-31 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2007-05-30 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 2007-05-28 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-05-24 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-05-23 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2007-05-21 | 928 | 928 | 900 | 910 | 4,000 | 910 |
| 2007-05-16 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2007-05-15 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2007-05-11 | 935 | 946 | 935 | 946 | 3,000 | 946 |
| 2007-05-07 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 2007-04-26 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 2007-04-25 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2007-04-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-04-09 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 2007-03-28 | 976 | 976 | 976 | 976 | 2,000 | 976 |
| 2007-03-26 | 1,003 | 1,003 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2007-03-23 | 1,001 | 1,003 | 1,001 | 1,003 | 2,000 | 1,003 |
| 2007-03-22 | 999 | 1,000 | 999 | 999 | 7,000 | 999 |
| 2007-03-20 | 1,000 | 1,000 | 997 | 997 | 2,000 | 997 |
| 2007-03-19 | 990 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 2007-03-14 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2007-03-13 | 991 | 1,000 | 991 | 1,000 | 6,000 | 1,000 |
| 2007-03-06 | 970 | 990 | 970 | 988 | 3,000 | 988 |
| 2007-03-05 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2007-03-02 | 992 | 992 | 990 | 990 | 4,000 | 990 |
| 2007-03-01 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2007-02-28 | 1,004 | 1,004 | 999 | 1,000 | 6,000 | 1,000 |
| 2007-02-27 | 1,020 | 1,020 | 1,006 | 1,006 | 2,000 | 1,006 |
| 2007-02-26 | 1,005 | 1,019 | 1,005 | 1,019 | 4,000 | 1,019 |
| 2007-02-23 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2007-02-22 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 | 1,017 |
| 2007-02-20 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 | 1,017 |
| 2007-02-19 | 1,009 | 1,017 | 998 | 1,017 | 12,000 | 1,017 |
| 2007-02-16 | 1,005 | 1,027 | 1,000 | 1,027 | 3,000 | 1,027 |
| 2007-02-15 | 1,015 | 1,015 | 1,013 | 1,013 | 2,000 | 1,013 |
| 2007-02-13 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2007-02-09 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 1,033 |
| 2007-02-08 | 1,002 | 1,020 | 1,002 | 1,020 | 3,000 | 1,020 |
| 2007-02-07 | 1,010 | 1,010 | 1,006 | 1,006 | 2,000 | 1,006 |
| 2007-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-02-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2007-02-01 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2007-01-29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2007-01-26 | 1,035 | 1,035 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2007-01-25 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2007-01-24 | 1,029 | 1,038 | 1,029 | 1,038 | 2,000 | 1,038 |
| 2007-01-23 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 | 1,015 |
| 2007-01-22 | 1,010 | 1,018 | 1,010 | 1,018 | 6,000 | 1,018 |
| 2007-01-19 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 1,008 |
| 2007-01-18 | 997 | 1,000 | 997 | 1,000 | 4,000 | 1,000 |
| 2007-01-17 | 1,009 | 1,009 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2007-01-16 | 1,010 | 1,010 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2007-01-15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2007-01-12 | 1,001 | 1,005 | 1,001 | 1,001 | 3,000 | 1,001 |
| 2007-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-01-10 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2007-01-09 | 1,010 | 1,010 | 996 | 1,000 | 3,000 | 1,000 |
| 2007-01-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2007-01-04 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 | 1,017 |
分割・併合履歴 ： なし
