4341 西菱電機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,136	1,136	1,124	1,124	400	1,124
2016-12-29	1,129	1,138	1,108	1,119	2,900	1,119
2016-12-28	1,128	1,128	1,128	1,128	700	1,128
2016-12-27	1,129	1,130	1,120	1,121	3,100	1,121
2016-12-26	1,110	1,124	1,110	1,120	2,500	1,120
2016-12-22	1,106	1,119	1,103	1,115	2,400	1,115
2016-12-21	1,110	1,117	1,105	1,105	2,900	1,105
2016-12-20	1,104	1,108	1,093	1,106	2,900	1,106
2016-12-19	1,115	1,115	1,104	1,104	4,300	1,104
2016-12-16	1,122	1,122	1,091	1,104	5,900	1,104
2016-12-15	1,099	1,122	1,099	1,122	4,000	1,122
2016-12-14	1,103	1,110	1,100	1,100	3,500	1,100
2016-12-13	1,100	1,107	1,100	1,106	3,500	1,106
2016-12-12	1,100	1,104	1,085	1,100	10,700	1,100
2016-12-09	1,060	1,081	1,060	1,081	3,800	1,081
2016-12-08	1,039	1,070	1,039	1,070	3,500	1,070
2016-12-07	1,046	1,054	1,038	1,039	6,800	1,039
2016-12-06	1,040	1,047	1,038	1,041	4,900	1,041
2016-12-05	1,041	1,046	1,030	1,040	2,600	1,040
2016-12-02	1,041	1,042	1,025	1,034	3,400	1,034
2016-12-01	1,021	1,040	1,020	1,040	9,700	1,040
2016-11-30	1,009	1,019	1,007	1,019	6,100	1,019
2016-11-29	1,001	1,008	1,001	1,006	900	1,006
2016-11-28	1,002	1,006	999	999	6,400	999
2016-11-25	996	999	994	999	8,600	999
2016-11-24	999	999	994	994	5,500	994
2016-11-22	990	996	980	994	6,100	994
2016-11-21	977	987	977	987	6,100	987
2016-11-18	965	976	965	974	3,500	974
2016-11-17	967	968	965	965	800	965
2016-11-16	964	970	956	959	3,300	959
2016-11-15	964	971	960	969	1,400	969
2016-11-14	981	981	961	961	4,400	961
2016-11-11	985	986	968	973	1,200	973
2016-11-10	967	985	967	971	2,300	971
2016-11-09	974	977	964	977	1,300	977
2016-11-08	972	985	972	985	400	985
2016-11-07	964	986	964	986	1,300	986
2016-11-04	970	971	965	970	2,200	970
2016-11-02	980	980	971	971	1,400	971
2016-11-01	976	984	971	984	1,700	984
2016-10-31	978	978	963	976	800	976
2016-10-28	966	966	955	964	2,700	964
2016-10-27	973	973	943	966	4,700	966
2016-10-26	987	987	955	973	4,500	973
2016-10-25	962	963	960	960	1,600	960
2016-10-24	965	985	959	959	5,900	959
2016-10-21	982	982	982	982	100	982
2016-10-20	983	983	969	982	300	982
2016-10-19	968	983	968	983	300	983
2016-10-17	969	985	969	974	600	974
2016-10-13	972	985	960	985	3,800	985
2016-10-11	949	975	949	975	2,400	975
2016-10-06	954	958	942	943	1,200	943
2016-10-05	950	952	937	940	1,100	940
2016-10-04	940	955	940	955	300	955
2016-10-03	925	969	925	945	2,200	945
2016-09-30	947	947	916	916	2,000	916
2016-09-29	947	952	947	950	3,000	950
2016-09-28	966	966	940	960	2,300	960
2016-09-27	966	975	966	971	1,400	971
2016-09-26	998	998	966	966	2,800	966
2016-09-23	954	990	954	975	4,000	975
2016-09-21	960	965	951	951	3,500	951
2016-09-20	960	960	960	960	900	960
2016-09-16	955	962	950	950	1,300	950
2016-09-15	962	962	962	962	500	962
2016-09-13	968	970	956	970	3,400	970
2016-09-12	973	973	968	968	500	968
2016-09-09	972	973	970	973	6,900	973
2016-09-08	971	973	970	970	1,000	970
2016-09-07	960	973	960	973	4,900	973
2016-09-06	958	970	958	968	900	968
2016-09-05	943	970	942	970	6,600	970
2016-09-02	943	943	943	943	200	943
2016-09-01	960	960	945	945	700	945
2016-08-31	968	968	968	968	100	968
2016-08-29	938	968	936	968	2,400	968
2016-08-26	938	938	937	938	2,500	938
2016-08-25	936	940	928	940	1,000	940
2016-08-24	932	939	932	938	2,700	938
2016-08-23	931	931	930	931	3,200	931
2016-08-22	925	930	925	930	3,900	930
2016-08-19	930	931	930	931	3,000	931
2016-08-17	930	930	930	930	400	930
2016-08-16	929	930	929	930	900	930
2016-08-15	930	931	930	931	500	931
2016-08-12	930	930	928	929	400	929
2016-08-10	920	928	920	928	200	928
2016-08-09	930	930	930	930	2,000	930
2016-08-08	928	930	925	930	700	930
2016-08-05	930	930	929	929	300	929
2016-08-04	928	928	928	928	500	928
2016-08-02	928	928	928	928	500	928
2016-08-01	935	935	925	925	1,800	925
2016-07-29	930	938	926	938	1,800	938
2016-07-28	935	938	931	938	3,200	938
2016-07-27	933	935	932	935	2,900	935
2016-07-26	932	932	932	932	1,200	932
2016-07-25	932	935	930	930	4,500	930
2016-07-22	930	932	922	930	2,000	930
2016-07-21	930	932	930	932	1,700	932
2016-07-20	931	931	921	930	900	930
2016-07-19	934	934	934	934	900	934
2016-07-15	922	935	919	935	3,700	935
2016-07-14	915	920	915	920	3,600	920
2016-07-13	929	929	920	920	2,300	920
2016-07-12	925	925	924	925	1,500	925
2016-07-11	895	929	895	929	800	929
2016-07-08	908	911	908	910	400	910
2016-07-07	891	905	891	905	600	905
2016-07-05	965	965	935	935	1,100	935
2016-07-04	934	935	934	935	300	935
2016-07-01	930	930	929	930	700	930
2016-06-30	920	920	905	905	500	905
2016-06-29	913	919	913	919	900	919
2016-06-28	920	920	905	905	2,100	905
2016-06-27	871	905	871	905	4,000	905
2016-06-24	919	919	871	873	6,200	873
2016-06-23	920	920	916	916	800	916
2016-06-22	921	921	911	920	1,500	920
2016-06-21	921	921	921	921	300	921
2016-06-20	920	923	915	920	2,700	920
2016-06-17	915	922	915	922	300	922
2016-06-16	920	920	915	915	1,400	915
2016-06-15	915	931	915	927	2,700	927
2016-06-14	951	951	921	930	3,200	930
2016-06-13	970	970	953	953	3,400	953
2016-06-10	967	967	964	964	500	964
2016-06-09	964	967	964	967	300	967
2016-06-08	964	964	964	964	500	964
2016-06-06	949	949	949	949	500	949
2016-06-03	952	952	950	950	200	950
2016-06-02	955	955	952	952	600	952
2016-06-01	956	956	956	956	1,400	956
2016-05-30	965	968	955	955	1,200	955
2016-05-27	949	950	949	950	1,000	950
2016-05-26	961	961	940	940	2,000	940
2016-05-25	941	950	941	950	200	950
2016-05-24	936	941	936	941	2,600	941
2016-05-23	952	952	940	940	2,300	940
2016-05-20	950	953	949	953	1,200	953
2016-05-19	946	965	946	965	500	965
2016-05-18	947	965	946	946	1,900	946
2016-05-17	940	947	940	947	1,600	947
2016-05-16	932	951	932	940	3,400	940
2016-05-13	925	930	925	930	1,800	930
2016-05-12	934	934	918	926	5,400	926
2016-05-11	912	930	910	924	29,200	924
2016-05-10	830	830	822	822	600	822
2016-05-09	828	828	828	828	200	828
2016-05-06	830	830	830	830	300	830
2016-05-02	836	836	830	830	1,000	830
2016-04-28	836	836	836	836	200	836
2016-04-27	849	849	835	835	300	835
2016-04-26	848	849	848	849	1,400	849
2016-04-25	846	846	833	833	500	833
2016-04-22	831	831	831	831	500	831
2016-04-21	850	850	842	842	800	842
2016-04-20	844	850	844	849	600	849
2016-04-18	836	840	835	835	500	835
2016-04-15	830	835	830	835	400	835
2016-04-14	825	830	825	830	1,000	830
2016-04-13	821	825	821	825	1,300	825
2016-04-11	825	825	810	810	1,200	810
2016-04-08	836	836	835	835	900	835
2016-04-07	835	835	831	831	800	831
2016-04-06	840	840	835	835	200	835
2016-04-05	849	849	841	841	700	841
2016-04-04	855	855	842	842	700	842
2016-03-31	867	867	867	867	200	867
2016-03-29	852	860	852	860	700	860
2016-03-28	920	920	900	900	1,700	900
2016-03-25	878	910	878	910	1,900	910
2016-03-24	900	900	878	878	2,900	878
2016-03-23	880	880	879	879	2,200	879
2016-03-22	879	879	878	879	700	879
2016-03-18	865	879	861	879	1,600	879
2016-03-17	865	870	865	865	1,400	865
2016-03-15	893	900	873	888	3,600	888
2016-03-14	887	887	880	880	700	880
2016-03-11	890	890	887	887	400	887
2016-03-10	890	890	890	890	100	890
2016-03-08	891	891	891	891	100	891
2016-03-07	895	895	895	895	500	895
2016-03-04	855	855	845	855	1,300	855
2016-03-02	830	843	830	841	700	841
2016-03-01	843	844	828	828	14,900	828
2016-02-29	860	860	860	860	600	860
2016-02-26	876	876	865	865	1,700	865
2016-02-25	874	874	861	865	800	865
2016-02-24	862	862	854	854	800	854
2016-02-23	860	864	860	864	700	864
2016-02-18	862	862	860	860	500	860
2016-02-16	863	863	857	857	900	857
2016-02-15	849	864	842	864	3,900	864
2016-02-12	859	859	839	850	900	850
2016-02-10	860	870	844	845	1,800	845
2016-02-09	897	900	860	860	3,500	860
2016-02-08	910	910	896	900	4,300	900
2016-02-05	915	916	910	910	3,200	910
2016-02-04	917	917	916	916	700	916
2016-02-03	909	925	909	925	900	925
2016-02-02	927	930	915	924	5,600	924
2016-02-01	972	972	972	972	200	972
2016-01-26	972	972	972	972	1,300	972
2016-01-25	934	942	934	942	500	942
2016-01-22	920	940	920	932	1,500	932
2016-01-21	934	937	915	915	7,200	915
2016-01-20	979	979	979	979	2,000	979
2016-01-19	951	951	950	950	300	950
2016-01-18	955	955	950	950	1,100	950
2016-01-14	964	964	950	950	1,100	950
2016-01-13	965	965	963	963	200	963
2016-01-12	974	974	965	965	1,900	965
2016-01-08	986	986	975	975	600	975
2016-01-07	986	986	974	986	2,200	986
2016-01-06	990	990	985	986	500	986
2016-01-05	986	990	986	990	800	990
2016-01-04	983	988	983	988	1,000	988

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30