4341 西菱電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-21 | 621 | 621 | 615 | 615 | 2,000 | 615 |
| 2009-12-15 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 2009-12-11 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 2009-12-10 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2009-12-08 | 679 | 679 | 624 | 629 | 4,000 | 629 |
| 2009-12-07 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2009-11-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-10-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2009-10-13 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2009-09-30 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2009-09-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-09-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-09-03 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2009-09-02 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2009-09-01 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2009-08-28 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2009-08-27 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2009-08-26 | 722 | 725 | 722 | 725 | 3,000 | 725 |
| 2009-08-04 | 720 | 730 | 720 | 730 | 3,000 | 730 |
| 2009-07-31 | 694 | 694 | 690 | 690 | 2,000 | 690 |
| 2009-07-30 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2009-07-28 | 680 | 720 | 680 | 720 | 2,000 | 720 |
| 2009-07-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-07-21 | 670 | 670 | 661 | 661 | 2,000 | 661 |
| 2009-07-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2009-07-15 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 2009-07-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-07-13 | 660 | 660 | 655 | 655 | 11,000 | 655 |
| 2009-07-10 | 655 | 660 | 655 | 660 | 5,000 | 660 |
| 2009-07-09 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2009-07-08 | 655 | 655 | 652 | 652 | 2,000 | 652 |
| 2009-07-01 | 649 | 656 | 649 | 650 | 5,000 | 650 |
| 2009-06-30 | 622 | 639 | 622 | 639 | 2,000 | 639 |
| 2009-06-29 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2009-06-26 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-06-23 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-06-22 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-06-19 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-06-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-06-17 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2009-06-16 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2009-06-15 | 595 | 600 | 595 | 600 | 3,000 | 600 |
| 2009-06-11 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2009-06-08 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2009-06-05 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2009-06-03 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2009-05-28 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2009-05-26 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2009-05-25 | 544 | 550 | 544 | 550 | 2,000 | 550 |
| 2009-05-22 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-05-21 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2009-05-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-05-19 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-05-18 | 520 | 545 | 520 | 545 | 4,000 | 545 |
| 2009-05-15 | 497 | 500 | 491 | 500 | 22,000 | 500 |
| 2009-05-14 | 428 | 438 | 428 | 438 | 5,000 | 438 |
| 2009-05-12 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2009-05-07 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2009-04-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-04-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-04-02 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2009-03-26 | 433 | 449 | 433 | 449 | 2,000 | 449 |
| 2009-03-25 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2009-03-24 | 455 | 460 | 455 | 460 | 23,000 | 460 |
| 2009-03-23 | 450 | 455 | 450 | 455 | 5,000 | 455 |
| 2009-03-19 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2009-03-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-03-17 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2009-03-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-03-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-03-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-03-05 | 425 | 435 | 425 | 435 | 3,000 | 435 |
| 2009-03-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-03-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-02-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2009-02-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-02-20 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2009-02-12 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-02-09 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-02-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-02-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-02-03 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-01-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-01-26 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-01-08 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2009-01-06 | 442 | 442 | 440 | 440 | 6,000 | 440 |
分割・併合履歴 ： なし
