4341 西菱電機(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2012-12-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2012-12-26 | 527 | 528 | 525 | 525 | 5,000 | 525 |
| 2012-12-25 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2012-12-21 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2012-12-20 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2012-12-18 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2012-12-17 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2012-12-14 | 501 | 502 | 501 | 502 | 2,000 | 502 |
| 2012-12-11 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2012-12-10 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2012-12-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-11-29 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2012-11-27 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2012-11-26 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2012-11-22 | 498 | 499 | 498 | 499 | 10,000 | 499 |
| 2012-11-02 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2012-11-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2012-10-31 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2012-10-30 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2012-10-29 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2012-10-26 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2012-10-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2012-10-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-10-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-10-22 | 501 | 512 | 500 | 500 | 5,000 | 500 |
| 2012-10-19 | 506 | 506 | 501 | 501 | 6,000 | 501 |
| 2012-10-11 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2012-10-10 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2012-10-04 | 539 | 539 | 538 | 538 | 2,000 | 538 |
| 2012-10-03 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2012-10-02 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2012-10-01 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2012-09-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2012-09-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2012-09-26 | 520 | 540 | 520 | 540 | 3,000 | 540 |
| 2012-09-25 | 516 | 516 | 516 | 516 | 3,000 | 516 |
| 2012-09-24 | 519 | 519 | 517 | 517 | 2,000 | 517 |
| 2012-09-21 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2012-09-20 | 508 | 515 | 508 | 515 | 2,000 | 515 |
| 2012-09-19 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2012-09-18 | 499 | 500 | 499 | 500 | 25,000 | 500 |
| 2012-09-14 | 500 | 500 | 499 | 499 | 13,000 | 499 |
| 2012-09-13 | 495 | 496 | 495 | 496 | 9,000 | 496 |
| 2012-09-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2012-09-11 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2012-09-07 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2012-09-04 | 499 | 499 | 490 | 490 | 2,000 | 490 |
| 2012-08-31 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2012-08-30 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2012-08-27 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2012-08-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2012-08-08 | 496 | 496 | 464 | 464 | 7,000 | 464 |
| 2012-07-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2012-07-25 | 473 | 473 | 465 | 465 | 2,000 | 465 |
| 2012-07-17 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2012-07-04 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2012-06-28 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2012-06-26 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2012-06-25 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2012-06-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2012-06-11 | 475 | 475 | 467 | 467 | 4,000 | 467 |
| 2012-06-01 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2012-05-30 | 460 | 467 | 460 | 467 | 2,000 | 467 |
| 2012-05-28 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2012-05-24 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2012-05-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2012-05-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2012-05-15 | 467 | 467 | 465 | 465 | 4,000 | 465 |
| 2012-05-14 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2012-05-11 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2012-05-07 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2012-04-27 | 476 | 476 | 469 | 469 | 4,000 | 469 |
| 2012-04-26 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2012-04-23 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2012-04-18 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2012-04-16 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2012-04-13 | 467 | 469 | 467 | 469 | 2,000 | 469 |
| 2012-04-10 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2012-04-09 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2012-04-02 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2012-03-30 | 475 | 483 | 475 | 483 | 3,000 | 483 |
| 2012-03-29 | 480 | 480 | 476 | 476 | 3,000 | 476 |
| 2012-03-28 | 491 | 491 | 480 | 488 | 4,000 | 488 |
| 2012-03-27 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2012-03-26 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2012-03-21 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2012-03-14 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2012-03-12 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2012-03-09 | 483 | 488 | 480 | 488 | 3,000 | 488 |
| 2012-03-08 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2012-03-07 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2012-03-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2012-03-01 | 476 | 480 | 476 | 480 | 2,000 | 480 |
| 2012-02-27 | 481 | 484 | 481 | 484 | 4,000 | 484 |
| 2012-02-24 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2012-02-22 | 474 | 474 | 466 | 474 | 3,000 | 474 |
| 2012-02-21 | 475 | 475 | 472 | 472 | 4,000 | 472 |
| 2012-02-20 | 477 | 478 | 476 | 476 | 8,000 | 476 |
| 2012-02-13 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2012-02-10 | 485 | 485 | 480 | 480 | 6,000 | 480 |
| 2012-02-07 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2012-02-06 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2012-01-31 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2012-01-30 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2012-01-26 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2012-01-19 | 483 | 483 | 480 | 480 | 8,000 | 480 |
| 2012-01-12 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2012-01-06 | 490 | 490 | 489 | 490 | 16,000 | 490 |
分割・併合履歴 ： なし
