4341 西菱電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-12-15 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-12-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-11-26 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-11-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-11-21 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-11-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-11-14 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2008-11-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-11-10 | 411 | 466 | 411 | 466 | 11,000 | 466 |
| 2008-11-05 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-11-04 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 2008-10-27 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2008-10-23 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-10-22 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2008-10-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-10-14 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2008-10-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-10-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-10-07 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2008-10-06 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2008-10-03 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2008-10-02 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-09-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-09-29 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-09-26 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2008-09-25 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2008-09-24 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2008-09-22 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 2008-09-19 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2008-09-17 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2008-09-12 | 484 | 484 | 484 | 484 | 4,000 | 484 |
| 2008-09-10 | 488 | 488 | 487 | 487 | 3,000 | 487 |
| 2008-09-09 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 2008-09-05 | 493 | 493 | 490 | 490 | 3,000 | 490 |
| 2008-09-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-09-03 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2008-09-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-09-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-08-28 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-08-27 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-08-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-08-22 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2008-08-18 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2008-08-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-07-30 | 568 | 568 | 568 | 568 | 3,000 | 568 |
| 2008-07-28 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2008-07-22 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2008-06-27 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 2008-06-11 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2008-06-06 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2008-06-05 | 555 | 575 | 555 | 575 | 2,000 | 575 |
| 2008-06-04 | 541 | 555 | 541 | 555 | 4,000 | 555 |
| 2008-05-27 | 588 | 600 | 588 | 600 | 2,000 | 600 |
| 2008-05-26 | 570 | 590 | 570 | 590 | 10,000 | 590 |
| 2008-05-23 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2008-05-21 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2008-05-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-05-19 | 555 | 570 | 555 | 570 | 2,000 | 570 |
| 2008-05-16 | 510 | 551 | 510 | 532 | 11,000 | 532 |
| 2008-05-14 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2008-05-13 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2008-05-12 | 458 | 458 | 436 | 436 | 6,000 | 436 |
| 2008-05-09 | 462 | 463 | 462 | 463 | 2,000 | 463 |
| 2008-05-08 | 457 | 457 | 457 | 457 | 4,000 | 457 |
| 2008-05-07 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2008-05-02 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2008-05-01 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2008-04-30 | 435 | 436 | 435 | 436 | 3,000 | 436 |
| 2008-04-28 | 431 | 435 | 431 | 435 | 2,000 | 435 |
| 2008-04-25 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2008-04-18 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2008-04-17 | 430 | 430 | 425 | 430 | 4,000 | 430 |
| 2008-04-16 | 437 | 437 | 435 | 435 | 2,000 | 435 |
| 2008-04-09 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 2008-04-08 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-04-03 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2008-04-02 | 433 | 447 | 433 | 447 | 4,000 | 447 |
| 2008-04-01 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2008-03-31 | 442 | 442 | 440 | 440 | 2,000 | 440 |
| 2008-03-28 | 451 | 451 | 442 | 442 | 5,000 | 442 |
| 2008-03-27 | 460 | 460 | 451 | 458 | 6,000 | 458 |
| 2008-03-26 | 481 | 481 | 470 | 470 | 2,000 | 470 |
| 2008-03-25 | 505 | 510 | 493 | 501 | 35,000 | 501 |
| 2008-03-24 | 550 | 550 | 500 | 500 | 6,000 | 500 |
| 2008-03-21 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2008-03-19 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2008-03-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2008-03-14 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2008-03-12 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2008-03-10 | 567 | 577 | 560 | 560 | 8,000 | 560 |
| 2008-03-07 | 570 | 570 | 566 | 566 | 4,000 | 566 |
| 2008-03-05 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2008-03-03 | 640 | 640 | 595 | 605 | 5,000 | 605 |
| 2008-02-26 | 665 | 670 | 665 | 670 | 2,000 | 670 |
| 2008-02-25 | 655 | 665 | 655 | 665 | 2,000 | 665 |
| 2008-02-20 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2008-02-19 | 670 | 670 | 659 | 660 | 5,000 | 660 |
| 2008-02-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-02-12 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2008-02-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-01-30 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2008-01-29 | 674 | 684 | 665 | 684 | 6,000 | 684 |
| 2008-01-28 | 690 | 699 | 690 | 699 | 2,000 | 699 |
| 2008-01-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-01-24 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2008-01-23 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2008-01-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-01-18 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-01-17 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2008-01-16 | 720 | 720 | 715 | 715 | 4,000 | 715 |
| 2008-01-15 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2008-01-11 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2008-01-09 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 2008-01-07 | 773 | 773 | 773 | 773 | 2,000 | 773 |
| 2008-01-04 | 733 | 733 | 733 | 733 | 2,000 | 733 |
分割・併合履歴 ： なし
