4341 西菱電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	881	882	881	882	200	882
2021-12-29	881	881	866	866	200	866
2021-12-28	881	887	874	876	13,300	876
2021-12-27	882	882	872	872	2,600	872
2021-12-24	895	899	895	897	1,200	897
2021-12-23	895	895	882	891	300	891
2021-12-22	888	888	888	888	100	888
2021-12-21	-	-	-	890	-	890
2021-12-20	880	890	875	890	400	890
2021-12-17	891	891	891	891	100	891
2021-12-16	-	-	-	891	-	891
2021-12-15	876	891	870	891	700	891
2021-12-14	-	-	-	891	-	891
2021-12-13	893	893	874	891	3,200	891
2021-12-10	878	886	866	886	5,900	886
2021-12-09	880	880	879	880	4,800	880
2021-12-08	909	910	880	885	3,400	885
2021-12-07	899	909	899	909	1,400	909
2021-12-06	908	908	898	898	1,700	898
2021-12-03	883	890	883	890	400	890
2021-12-02	876	898	876	898	400	898
2021-12-01	890	890	890	890	400	890
2021-11-30	880	880	880	880	100	880
2021-11-29	-	-	-	889	-	889
2021-11-26	889	889	874	889	1,900	889
2021-11-25	879	889	879	889	500	889
2021-11-24	873	879	873	879	400	879
2021-11-22	-	-	-	867	-	867
2021-11-19	866	867	865	867	400	867
2021-11-18	874	874	874	874	300	874
2021-11-17	874	874	874	874	100	874
2021-11-16	-	-	-	874	-	874
2021-11-15	889	889	874	874	1,200	874
2021-11-12	-	-	-	893	-	893
2021-11-11	893	893	893	893	6,000	893
2021-11-10	886	894	885	894	300	894
2021-11-09	890	890	887	890	400	890
2021-11-08	890	890	890	890	300	890
2021-11-05	890	890	890	890	100	890
2021-11-04	878	881	875	875	900	875
2021-11-02	-	-	-	878	-	878
2021-11-01	878	878	878	878	100	878
2021-10-29	878	878	878	878	100	878
2021-10-28	-	-	-	880	-	880
2021-10-27	891	891	880	880	2,100	880
2021-10-26	909	909	885	885	4,900	885
2021-10-25	900	910	900	910	500	910
2021-10-22	891	904	891	904	200	904
2021-10-21	891	891	891	891	300	891
2021-10-20	891	891	891	891	100	891
2021-10-19	-	-	-	891	-	891
2021-10-18	892	892	891	891	800	891
2021-10-15	-	-	-	907	-	907
2021-10-14	-	-	-	907	-	907
2021-10-13	-	-	-	907	-	907
2021-10-12	907	907	907	907	500	907
2021-10-11	907	907	907	907	1,800	907
2021-10-08	909	909	890	903	2,500	903
2021-10-07	905	905	905	905	100	905
2021-10-06	-	-	-	899	-	899
2021-10-05	-	-	-	899	-	899
2021-10-04	-	-	-	899	-	899
2021-10-01	-	-	-	899	-	899
2021-09-30	-	-	-	899	-	899
2021-09-29	-	-	-	899	-	899
2021-09-28	-	-	-	899	-	899
2021-09-27	905	905	899	899	1,300	899
2021-09-24	905	910	902	905	600	905
2021-09-22	903	903	903	903	300	903
2021-09-21	900	900	900	900	100	900
2021-09-17	-	-	-	900	-	900
2021-09-16	-	-	-	900	-	900
2021-09-15	900	900	900	900	100	900
2021-09-14	900	915	900	912	800	912
2021-09-13	901	901	900	900	700	900
2021-09-10	920	920	920	920	2,000	920
2021-09-09	905	905	900	905	900	905
2021-09-08	-	-	-	900	-	900
2021-09-07	897	900	897	900	300	900
2021-09-06	896	896	896	896	100	896
2021-09-03	-	-	-	881	-	881
2021-09-02	-	-	-	881	-	881
2021-09-01	-	-	-	881	-	881
2021-08-31	-	-	-	881	-	881
2021-08-30	907	907	881	881	700	881
2021-08-27	893	893	893	893	200	893
2021-08-26	904	904	893	893	1,200	893
2021-08-25	895	905	895	902	800	902
2021-08-24	-	-	-	895	-	895
2021-08-23	895	895	892	895	400	895
2021-08-20	-	-	-	884	-	884
2021-08-19	880	884	873	884	1,100	884
2021-08-18	895	895	895	895	100	895
2021-08-17	-	-	-	886	-	886
2021-08-16	-	-	-	886	-	886
2021-08-13	887	887	886	886	500	886
2021-08-12	889	910	887	887	2,200	887
2021-08-11	910	910	902	909	2,000	909
2021-08-10	893	894	875	885	1,400	885
2021-08-06	909	909	901	901	300	901
2021-08-05	900	909	900	909	200	909
2021-08-04	-	-	-	888	-	888
2021-08-03	-	-	-	888	-	888
2021-08-02	888	888	888	888	100	888
2021-07-30	887	887	887	887	300	887
2021-07-29	887	887	887	887	300	887
2021-07-28	892	892	887	887	200	887
2021-07-27	910	910	895	907	1,900	907
2021-07-26	870	885	870	884	1,000	884
2021-07-21	882	891	882	885	600	885
2021-07-20	875	887	875	887	300	887
2021-07-19	877	877	875	875	200	875
2021-07-16	876	881	876	881	400	881
2021-07-15	887	889	861	868	1,800	868
2021-07-14	872	894	862	885	4,400	885
2021-07-13	888	888	886	887	700	887
2021-07-12	888	888	887	887	200	887
2021-07-09	900	900	887	896	2,500	896
2021-07-08	904	905	898	904	1,100	904
2021-07-07	903	904	903	903	400	903
2021-07-06	909	909	905	905	200	905
2021-07-05	-	-	-	894	-	894
2021-07-02	894	894	894	894	100	894
2021-07-01	894	894	894	894	600	894
2021-06-30	909	909	894	894	500	894
2021-06-29	911	911	911	911	100	911
2021-06-28	925	925	925	925	4,400	925
2021-06-25	882	895	882	895	1,000	895
2021-06-24	887	887	887	887	100	887
2021-06-23	901	905	881	889	2,600	889
2021-06-22	-	-	-	901	-	901
2021-06-21	901	901	901	901	100	901
2021-06-18	-	-	-	902	-	902
2021-06-17	911	911	872	902	1,400	902
2021-06-16	-	-	-	919	-	919
2021-06-15	-	-	-	919	-	919
2021-06-14	919	919	919	919	100	919
2021-06-11	942	942	915	915	3,700	915
2021-06-10	903	923	903	923	1,700	923
2021-06-09	895	896	895	896	200	896
2021-06-08	897	905	897	900	1,100	900
2021-06-07	885	893	885	886	800	886
2021-06-04	873	873	873	873	400	873
2021-06-03	873	873	872	873	400	873
2021-06-02	-	-	-	886	-	886
2021-06-01	-	-	-	886	-	886
2021-05-31	886	886	886	886	100	886
2021-05-28	-	-	-	886	-	886
2021-05-27	879	886	879	886	400	886
2021-05-26	900	900	888	888	1,400	888
2021-05-25	887	889	885	885	700	885
2021-05-24	875	877	873	873	600	873
2021-05-21	890	890	875	875	300	875
2021-05-20	872	872	870	870	1,200	870
2021-05-19	-	-	-	880	-	880
2021-05-18	851	888	851	880	1,200	880
2021-05-17	849	877	840	851	12,100	851
2021-05-14	877	888	877	877	800	877
2021-05-13	885	889	870	874	1,500	874
2021-05-12	930	1,066	880	880	34,200	880
2021-05-11	922	922	922	922	1,700	922
2021-05-10	906	917	906	917	800	917
2021-05-07	910	910	900	909	400	909
2021-05-06	899	907	899	907	300	907
2021-04-30	-	-	-	899	-	899
2021-04-28	899	899	899	899	100	899
2021-04-27	-	-	-	902	-	902
2021-04-26	930	930	902	902	1,300	902
2021-04-23	888	910	888	910	500	910
2021-04-22	885	885	885	885	1,300	885
2021-04-21	880	887	865	887	2,600	887
2021-04-20	899	903	898	898	300	898
2021-04-19	897	904	889	904	500	904
2021-04-16	904	904	896	896	1,300	896
2021-04-15	895	930	895	904	2,300	904
2021-04-14	-	-	-	903	-	903
2021-04-13	903	903	903	903	100	903
2021-04-12	905	905	904	904	600	904
2021-04-09	929	929	926	927	1,900	927
2021-04-08	914	914	903	908	1,000	908
2021-04-07	886	901	886	901	300	901
2021-04-06	-	-	-	882	-	882
2021-04-05	-	-	-	882	-	882
2021-04-02	884	884	882	882	200	882
2021-04-01	883	883	883	883	100	883
2021-03-31	899	901	894	894	1,100	894
2021-03-30	908	908	901	901	400	901
2021-03-29	901	915	901	913	3,900	913
2021-03-26	945	945	945	945	1,400	945
2021-03-25	925	930	925	930	500	930
2021-03-24	912	912	911	911	200	911
2021-03-23	920	920	920	920	200	920
2021-03-22	907	922	907	916	600	916
2021-03-19	915	915	915	915	100	915
2021-03-18	902	902	902	902	100	902
2021-03-17	910	915	910	915	600	915
2021-03-16	-	-	-	915	-	915
2021-03-15	915	915	915	915	500	915
2021-03-12	885	915	885	915	800	915
2021-03-11	900	900	885	885	2,400	885
2021-03-10	893	898	893	898	400	898
2021-03-09	887	890	887	890	500	890
2021-03-08	887	887	887	887	100	887
2021-03-05	878	883	869	883	2,900	883
2021-03-04	883	883	868	875	700	875
2021-03-03	898	898	898	898	300	898
2021-03-02	897	897	897	897	200	897
2021-03-01	-	-	-	889	-	889
2021-02-26	890	890	889	889	1,300	889
2021-02-25	889	892	882	890	1,400	890
2021-02-24	-	-	-	880	-	880
2021-02-22	882	882	880	880	300	880
2021-02-19	870	870	870	870	400	870
2021-02-18	876	876	876	876	800	876
2021-02-17	876	889	876	880	700	880
2021-02-16	875	889	875	876	1,100	876
2021-02-15	884	884	884	884	100	884
2021-02-12	890	890	875	875	2,900	875
2021-02-10	890	890	882	890	2,500	890
2021-02-09	881	890	881	886	700	886
2021-02-08	885	885	880	880	800	880
2021-02-05	884	895	882	895	500	895
2021-02-04	878	878	878	878	100	878
2021-02-03	882	888	876	888	1,100	888
2021-02-02	893	893	893	893	100	893
2021-02-01	-	-	-	890	-	890
2021-01-29	874	890	874	890	800	890
2021-01-28	875	875	875	875	600	875
2021-01-27	876	876	876	876	100	876
2021-01-26	882	888	882	888	1,400	888
2021-01-25	877	879	871	879	800	879
2021-01-22	877	877	877	877	100	877
2021-01-21	870	881	870	876	400	876
2021-01-20	868	868	868	868	200	868
2021-01-19	-	-	-	883	-	883
2021-01-18	873	885	862	883	700	883
2021-01-15	877	877	876	876	200	876
2021-01-14	879	879	877	877	900	877
2021-01-13	880	883	880	883	400	883
2021-01-12	905	905	895	895	700	895
2021-01-08	933	933	909	920	1,900	920
2021-01-07	895	895	890	892	700	892
2021-01-06	895	895	895	895	200	895
2021-01-05	895	895	885	885	200	885
2021-01-04	-	-	-	905	-	905

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31