4341 西菱電機(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,080 | 1,166 | 1,080 | 1,166 | 1,500 | 1,166 |
| 2013-12-27 | 1,088 | 1,088 | 1,080 | 1,080 | 900 | 1,080 |
| 2013-12-26 | 1,060 | 1,090 | 1,060 | 1,089 | 1,700 | 1,089 |
| 2013-12-25 | 1,011 | 1,031 | 1,003 | 1,012 | 7,100 | 1,012 |
| 2013-12-24 | 1,042 | 1,042 | 1,032 | 1,032 | 7,000 | 1,032 |
| 2013-12-20 | 1,060 | 1,065 | 1,041 | 1,057 | 11,300 | 1,057 |
| 2013-12-19 | 1,090 | 1,098 | 1,052 | 1,070 | 2,600 | 1,070 |
| 2013-12-18 | 1,093 | 1,109 | 1,080 | 1,088 | 3,900 | 1,088 |
| 2013-12-17 | 1,090 | 1,114 | 1,090 | 1,114 | 500 | 1,114 |
| 2013-12-16 | 1,093 | 1,105 | 1,092 | 1,092 | 2,300 | 1,092 |
| 2013-12-13 | 1,132 | 1,132 | 1,117 | 1,117 | 1,800 | 1,117 |
| 2013-12-12 | 1,132 | 1,134 | 1,132 | 1,132 | 1,600 | 1,132 |
| 2013-12-11 | 1,133 | 1,133 | 1,104 | 1,132 | 3,100 | 1,132 |
| 2013-12-10 | 1,097 | 1,127 | 1,097 | 1,127 | 1,900 | 1,127 |
| 2013-12-09 | 1,145 | 1,145 | 1,106 | 1,127 | 16,000 | 1,127 |
| 2013-12-06 | 1,130 | 1,135 | 1,130 | 1,135 | 2,300 | 1,135 |
| 2013-12-05 | 1,091 | 1,130 | 1,091 | 1,128 | 2,400 | 1,128 |
| 2013-12-04 | 1,101 | 1,121 | 1,100 | 1,121 | 7,500 | 1,121 |
| 2013-12-03 | 1,094 | 1,123 | 1,065 | 1,118 | 11,800 | 1,118 |
| 2013-12-02 | 1,080 | 1,080 | 1,075 | 1,075 | 400 | 1,075 |
| 2013-11-29 | 1,074 | 1,089 | 1,030 | 1,071 | 4,400 | 1,071 |
| 2013-11-28 | 1,066 | 1,088 | 1,066 | 1,073 | 1,400 | 1,073 |
| 2013-11-27 | 1,085 | 1,113 | 1,085 | 1,085 | 3,400 | 1,085 |
| 2013-11-26 | 1,121 | 1,121 | 1,115 | 1,115 | 700 | 1,115 |
| 2013-11-25 | 1,091 | 1,115 | 1,091 | 1,115 | 400 | 1,115 |
| 2013-11-22 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 1,121 |
| 2013-11-20 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2013-11-18 | 1,083 | 1,130 | 1,083 | 1,130 | 6,100 | 1,130 |
| 2013-11-15 | 1,085 | 1,085 | 1,071 | 1,071 | 300 | 1,071 |
| 2013-11-14 | 1,086 | 1,110 | 1,052 | 1,074 | 4,000 | 1,074 |
| 2013-11-13 | 1,065 | 1,085 | 1,041 | 1,085 | 1,700 | 1,085 |
| 2013-11-11 | 1,050 | 1,070 | 1,050 | 1,070 | 1,700 | 1,070 |
| 2013-11-08 | 1,035 | 1,058 | 1,030 | 1,040 | 1,100 | 1,040 |
| 2013-11-07 | 1,072 | 1,072 | 1,057 | 1,058 | 800 | 1,058 |
| 2013-11-06 | 1,090 | 1,090 | 1,071 | 1,072 | 400 | 1,072 |
| 2013-11-05 | 1,081 | 1,103 | 1,081 | 1,096 | 400 | 1,096 |
| 2013-11-01 | 1,124 | 1,124 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2013-10-31 | 1,128 | 1,128 | 1,110 | 1,110 | 1,200 | 1,110 |
| 2013-10-30 | 1,126 | 1,126 | 1,069 | 1,117 | 3,400 | 1,117 |
| 2013-10-29 | 1,133 | 1,133 | 1,120 | 1,120 | 1,900 | 1,120 |
| 2013-10-28 | 1,138 | 1,138 | 1,137 | 1,137 | 2,100 | 1,137 |
| 2013-10-25 | 1,048 | 1,111 | 1,048 | 1,111 | 4,300 | 1,111 |
| 2013-10-24 | 1,104 | 1,133 | 1,090 | 1,108 | 1,700 | 1,108 |
| 2013-10-23 | 1,135 | 1,135 | 1,089 | 1,100 | 1,700 | 1,100 |
| 2013-10-22 | 1,153 | 1,158 | 1,146 | 1,146 | 8,800 | 1,146 |
| 2013-10-21 | 1,120 | 1,135 | 1,100 | 1,135 | 1,600 | 1,135 |
| 2013-10-18 | 1,110 | 1,118 | 1,110 | 1,118 | 2,200 | 1,118 |
| 2013-10-17 | 1,139 | 1,145 | 1,100 | 1,117 | 2,100 | 1,117 |
| 2013-10-15 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2013-10-11 | 1,105 | 1,115 | 1,085 | 1,115 | 3,000 | 1,115 |
| 2013-10-10 | 1,105 | 1,107 | 1,082 | 1,105 | 1,300 | 1,105 |
| 2013-10-09 | 1,079 | 1,105 | 1,079 | 1,105 | 200 | 1,105 |
| 2013-10-08 | 1,077 | 1,122 | 1,077 | 1,092 | 1,400 | 1,092 |
| 2013-10-07 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 | 1,148 |
| 2013-10-03 | 1,100 | 1,154 | 1,100 | 1,154 | 1,600 | 1,154 |
| 2013-10-02 | 1,157 | 1,157 | 1,155 | 1,155 | 600 | 1,155 |
| 2013-10-01 | 1,104 | 1,157 | 1,074 | 1,157 | 3,000 | 1,157 |
| 2013-09-26 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 | 1,164 |
| 2013-09-25 | 1,160 | 1,160 | 1,134 | 1,134 | 6,000 | 1,134 |
| 2013-09-24 | 1,132 | 1,150 | 1,131 | 1,150 | 3,000 | 1,150 |
| 2013-09-20 | 1,160 | 1,180 | 1,160 | 1,160 | 5,000 | 1,160 |
| 2013-09-18 | 1,130 | 1,160 | 1,130 | 1,131 | 4,000 | 1,131 |
| 2013-09-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2013-09-13 | 1,090 | 1,130 | 1,090 | 1,130 | 5,000 | 1,130 |
| 2013-09-12 | 980 | 1,100 | 980 | 1,100 | 5,000 | 1,100 |
| 2013-09-11 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2013-09-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2013-08-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2013-08-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2013-08-28 | 930 | 945 | 930 | 945 | 3,000 | 945 |
| 2013-08-21 | 915 | 915 | 905 | 915 | 3,000 | 915 |
| 2013-08-13 | 917 | 920 | 915 | 920 | 4,000 | 920 |
| 2013-08-05 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2013-08-01 | 900 | 915 | 900 | 915 | 2,000 | 915 |
| 2013-07-30 | 943 | 943 | 913 | 913 | 4,000 | 913 |
| 2013-07-26 | 999 | 999 | 985 | 985 | 2,000 | 985 |
| 2013-07-25 | 1,010 | 1,010 | 970 | 985 | 7,000 | 985 |
| 2013-07-24 | 1,010 | 1,040 | 1,010 | 1,040 | 2,000 | 1,040 |
| 2013-07-22 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2013-07-17 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 2013-07-12 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2013-07-10 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2013-07-09 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2013-07-05 | 1,040 | 1,075 | 1,040 | 1,075 | 4,000 | 1,075 |
| 2013-07-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2013-07-01 | 1,041 | 1,041 | 1,041 | 1,041 | 3,000 | 1,041 |
| 2013-06-28 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2013-06-26 | 900 | 900 | 900 | 900 | 17,000 | 900 |
| 2013-06-21 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2013-06-20 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2013-06-13 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2013-06-11 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 2013-06-07 | 870 | 899 | 870 | 899 | 3,000 | 899 |
| 2013-06-06 | 920 | 920 | 895 | 900 | 5,000 | 900 |
| 2013-06-05 | 900 | 930 | 900 | 920 | 4,000 | 920 |
| 2013-06-04 | 908 | 908 | 900 | 900 | 3,000 | 900 |
| 2013-06-03 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2013-05-31 | 965 | 965 | 950 | 950 | 5,000 | 950 |
| 2013-05-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2013-05-29 | 940 | 955 | 940 | 955 | 3,000 | 955 |
| 2013-05-28 | 985 | 986 | 985 | 985 | 10,000 | 985 |
| 2013-05-24 | 911 | 986 | 911 | 986 | 2,000 | 986 |
| 2013-05-23 | 1,000 | 1,000 | 940 | 940 | 9,000 | 940 |
| 2013-05-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2013-05-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2013-05-16 | 985 | 1,000 | 956 | 1,000 | 8,000 | 1,000 |
| 2013-05-15 | 1,021 | 1,022 | 990 | 990 | 17,000 | 990 |
| 2013-05-14 | 1,022 | 1,039 | 1,002 | 1,020 | 10,000 | 1,020 |
| 2013-05-13 | 1,110 | 1,110 | 1,050 | 1,090 | 25,000 | 1,090 |
| 2013-05-10 | 1,030 | 1,130 | 1,026 | 1,090 | 77,000 | 1,090 |
| 2013-05-09 | 1,250 | 1,253 | 1,225 | 1,240 | 9,000 | 1,240 |
| 2013-05-08 | 1,210 | 1,225 | 1,207 | 1,225 | 8,000 | 1,225 |
| 2013-05-07 | 1,210 | 1,230 | 1,210 | 1,220 | 8,000 | 1,220 |
| 2013-05-02 | 1,180 | 1,200 | 1,180 | 1,195 | 18,000 | 1,195 |
| 2013-05-01 | 1,200 | 1,210 | 1,160 | 1,193 | 22,000 | 1,193 |
| 2013-04-30 | 1,190 | 1,210 | 1,190 | 1,200 | 29,000 | 1,200 |
| 2013-04-26 | 1,211 | 1,211 | 1,180 | 1,180 | 33,000 | 1,180 |
| 2013-04-25 | 1,200 | 1,200 | 1,145 | 1,200 | 25,000 | 1,200 |
| 2013-04-24 | 1,100 | 1,200 | 1,081 | 1,200 | 44,000 | 1,200 |
| 2013-04-23 | 1,080 | 1,080 | 1,055 | 1,080 | 21,000 | 1,080 |
| 2013-04-22 | 1,035 | 1,080 | 1,035 | 1,080 | 62,000 | 1,080 |
| 2013-04-19 | 920 | 945 | 920 | 930 | 9,000 | 930 |
| 2013-04-18 | 900 | 954 | 900 | 934 | 15,000 | 934 |
| 2013-04-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2013-04-16 | 865 | 890 | 865 | 890 | 6,000 | 890 |
| 2013-04-15 | 887 | 887 | 885 | 885 | 4,000 | 885 |
| 2013-04-11 | 900 | 900 | 885 | 885 | 6,000 | 885 |
| 2013-04-09 | 890 | 900 | 890 | 890 | 12,000 | 890 |
| 2013-04-08 | 888 | 890 | 884 | 890 | 7,000 | 890 |
| 2013-04-05 | 895 | 895 | 877 | 882 | 6,000 | 882 |
| 2013-04-04 | 857 | 880 | 855 | 880 | 6,000 | 880 |
| 2013-04-03 | 874 | 901 | 874 | 901 | 12,000 | 901 |
| 2013-04-02 | 825 | 844 | 800 | 844 | 9,000 | 844 |
| 2013-04-01 | 914 | 914 | 840 | 840 | 11,000 | 840 |
| 2013-03-29 | 953 | 953 | 912 | 912 | 11,000 | 912 |
| 2013-03-28 | 1,000 | 1,000 | 975 | 975 | 8,000 | 975 |
| 2013-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2013-03-26 | 978 | 980 | 966 | 977 | 8,000 | 977 |
| 2013-03-25 | 973 | 995 | 973 | 978 | 9,000 | 978 |
| 2013-03-22 | 1,004 | 1,030 | 1,002 | 1,002 | 11,000 | 1,002 |
| 2013-03-21 | 1,050 | 1,050 | 1,020 | 1,020 | 12,000 | 1,020 |
| 2013-03-19 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2013-03-18 | 1,074 | 1,074 | 1,000 | 1,000 | 47,000 | 1,000 |
| 2013-03-15 | 915 | 1,020 | 915 | 1,014 | 40,000 | 1,014 |
| 2013-03-14 | 882 | 910 | 882 | 910 | 7,000 | 910 |
| 2013-03-13 | 900 | 900 | 882 | 882 | 4,000 | 882 |
| 2013-03-12 | 900 | 909 | 900 | 900 | 18,000 | 900 |
| 2013-03-11 | 905 | 905 | 880 | 895 | 11,000 | 895 |
| 2013-03-08 | 885 | 897 | 885 | 890 | 7,000 | 890 |
| 2013-03-07 | 900 | 900 | 882 | 885 | 6,000 | 885 |
| 2013-03-06 | 880 | 891 | 876 | 891 | 12,000 | 891 |
| 2013-03-05 | 870 | 899 | 865 | 899 | 10,000 | 899 |
| 2013-03-04 | 880 | 900 | 875 | 881 | 20,000 | 881 |
| 2013-03-01 | 850 | 866 | 850 | 865 | 7,000 | 865 |
| 2013-02-28 | 805 | 845 | 805 | 845 | 6,000 | 845 |
| 2013-02-27 | 820 | 820 | 806 | 806 | 6,000 | 806 |
| 2013-02-26 | 831 | 831 | 807 | 816 | 7,000 | 816 |
| 2013-02-25 | 851 | 851 | 825 | 841 | 37,000 | 841 |
| 2013-02-22 | 755 | 868 | 755 | 863 | 22,000 | 863 |
| 2013-02-21 | 694 | 753 | 694 | 752 | 77,000 | 752 |
| 2013-02-20 | 695 | 695 | 665 | 670 | 42,000 | 670 |
| 2013-02-18 | 545 | 545 | 535 | 535 | 3,000 | 535 |
| 2013-02-15 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2013-02-14 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2013-02-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-02-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-02-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-02-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-02-04 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2013-02-01 | 587 | 591 | 580 | 590 | 8,000 | 590 |
| 2013-01-31 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2013-01-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-01-29 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2013-01-28 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2013-01-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2013-01-24 | 560 | 577 | 560 | 577 | 2,000 | 577 |
| 2013-01-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2013-01-21 | 561 | 561 | 560 | 560 | 4,000 | 560 |
| 2013-01-18 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2013-01-15 | 558 | 560 | 558 | 560 | 2,000 | 560 |
| 2013-01-11 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2013-01-08 | 545 | 545 | 540 | 540 | 2,000 | 540 |
| 2013-01-07 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2013-01-04 | 525 | 525 | 525 | 525 | 1,000 | 525 |
分割・併合履歴 ： なし
