4341 西菱電機(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2011-12-19 | 477 | 480 | 477 | 480 | 2,000 | 480 |
| 2011-12-16 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2011-12-12 | 479 | 479 | 472 | 472 | 7,000 | 472 |
| 2011-12-09 | 470 | 470 | 465 | 466 | 11,000 | 466 |
| 2011-12-08 | 474 | 474 | 471 | 471 | 3,000 | 471 |
| 2011-12-07 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2011-12-02 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2011-12-01 | 482 | 482 | 477 | 477 | 2,000 | 477 |
| 2011-11-30 | 486 | 486 | 481 | 482 | 5,000 | 482 |
| 2011-11-28 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2011-11-16 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2011-11-15 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2011-11-14 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2011-10-31 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2011-10-28 | 496 | 504 | 496 | 504 | 2,000 | 504 |
| 2011-10-26 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2011-10-03 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2011-09-27 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2011-09-26 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2011-09-05 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2011-09-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-08-31 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2011-08-26 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2011-08-25 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2011-08-24 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2011-08-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-08-19 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2011-08-17 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2011-08-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-08-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-08-05 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2011-07-29 | 513 | 520 | 510 | 520 | 4,000 | 520 |
| 2011-07-26 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2011-07-22 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2011-07-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2011-07-04 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2011-06-30 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2011-06-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2011-06-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-06-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-06-20 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2011-06-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-06-13 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2011-05-26 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2011-05-20 | 492 | 500 | 492 | 500 | 2,000 | 500 |
| 2011-05-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-05-11 | 494 | 510 | 494 | 510 | 2,000 | 510 |
| 2011-05-09 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2011-04-27 | 484 | 485 | 484 | 485 | 10,000 | 485 |
| 2011-04-26 | 481 | 484 | 481 | 484 | 3,000 | 484 |
| 2011-04-25 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2011-04-22 | 490 | 490 | 482 | 482 | 5,000 | 482 |
| 2011-04-11 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2011-04-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-04-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-03-28 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2011-03-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2011-03-23 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2011-03-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2011-03-18 | 480 | 500 | 480 | 500 | 10,000 | 500 |
| 2011-03-15 | 501 | 501 | 481 | 481 | 3,000 | 481 |
| 2011-03-14 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2011-03-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2011-03-10 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2011-03-07 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2011-03-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2011-03-01 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2011-02-28 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2011-02-24 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2011-02-23 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 2011-02-22 | 659 | 659 | 620 | 620 | 10,000 | 620 |
| 2011-02-21 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2011-02-17 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2011-02-16 | 672 | 685 | 672 | 685 | 2,000 | 685 |
| 2011-02-03 | 680 | 680 | 670 | 675 | 3,000 | 675 |
| 2011-02-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2011-01-31 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2011-01-24 | 685 | 685 | 680 | 680 | 2,000 | 680 |
| 2011-01-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2011-01-19 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2011-01-17 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2011-01-12 | 672 | 677 | 670 | 677 | 3,000 | 677 |
| 2011-01-06 | 667 | 667 | 667 | 667 | 1,000 | 667 |
分割・併合履歴 ： なし
