4341 西菱電機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2022-12-29 | 838 | 838 | 836 | 838 | 700 | 838 |
| 2022-12-28 | 850 | 860 | 850 | 850 | 21,300 | 850 |
| 2022-12-27 | 873 | 873 | 870 | 870 | 500 | 870 |
| 2022-12-26 | 885 | 885 | 880 | 880 | 1,300 | 880 |
| 2022-12-23 | - | - | - | 872 | - | 872 |
| 2022-12-22 | 872 | 872 | 872 | 872 | 200 | 872 |
| 2022-12-21 | 873 | 873 | 866 | 866 | 300 | 866 |
| 2022-12-20 | - | - | - | 870 | - | 870 |
| 2022-12-19 | - | - | - | 870 | - | 870 |
| 2022-12-16 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2022-12-15 | 870 | 870 | 870 | 870 | 400 | 870 |
| 2022-12-14 | - | - | - | 885 | - | 885 |
| 2022-12-13 | - | - | - | 885 | - | 885 |
| 2022-12-12 | 900 | 900 | 885 | 885 | 2,600 | 885 |
| 2022-12-09 | 871 | 871 | 870 | 870 | 2,100 | 870 |
| 2022-12-08 | 871 | 871 | 871 | 871 | 300 | 871 |
| 2022-12-07 | 874 | 875 | 870 | 870 | 800 | 870 |
| 2022-12-06 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2022-12-05 | 868 | 868 | 868 | 868 | 2,100 | 868 |
| 2022-12-02 | 864 | 864 | 864 | 864 | 100 | 864 |
| 2022-12-01 | - | - | - | 860 | - | 860 |
| 2022-11-30 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2022-11-29 | 854 | 861 | 854 | 861 | 300 | 861 |
| 2022-11-28 | 861 | 861 | 861 | 861 | 1,300 | 861 |
| 2022-11-25 | 842 | 845 | 842 | 845 | 200 | 845 |
| 2022-11-24 | 838 | 840 | 838 | 840 | 300 | 840 |
| 2022-11-22 | 834 | 837 | 831 | 837 | 300 | 837 |
| 2022-11-21 | 834 | 834 | 834 | 834 | 200 | 834 |
| 2022-11-18 | 819 | 834 | 819 | 834 | 1,200 | 834 |
| 2022-11-17 | - | - | - | 818 | - | 818 |
| 2022-11-16 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2022-11-15 | - | - | - | 820 | - | 820 |
| 2022-11-14 | 820 | 820 | 820 | 820 | 2,200 | 820 |
| 2022-11-11 | 833 | 834 | 833 | 834 | 3,100 | 834 |
| 2022-11-10 | 822 | 833 | 822 | 833 | 700 | 833 |
| 2022-11-09 | 816 | 819 | 816 | 819 | 2,200 | 819 |
| 2022-11-08 | 824 | 830 | 821 | 830 | 800 | 830 |
| 2022-11-07 | 820 | 820 | 818 | 818 | 900 | 818 |
| 2022-11-04 | 848 | 848 | 835 | 835 | 1,100 | 835 |
| 2022-11-02 | 839 | 839 | 839 | 839 | 300 | 839 |
| 2022-11-01 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2022-10-31 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2022-10-28 | - | - | - | 862 | - | 862 |
| 2022-10-27 | - | - | - | 862 | - | 862 |
| 2022-10-26 | 869 | 869 | 862 | 862 | 1,400 | 862 |
| 2022-10-25 | 854 | 854 | 849 | 854 | 400 | 854 |
| 2022-10-24 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2022-10-21 | 844 | 848 | 841 | 841 | 1,100 | 841 |
| 2022-10-20 | 837 | 837 | 835 | 836 | 500 | 836 |
| 2022-10-19 | - | - | - | 837 | - | 837 |
| 2022-10-18 | 836 | 837 | 836 | 837 | 700 | 837 |
| 2022-10-17 | 839 | 839 | 836 | 836 | 1,200 | 836 |
| 2022-10-14 | 877 | 877 | 850 | 854 | 3,400 | 854 |
| 2022-10-13 | 853 | 862 | 848 | 848 | 1,600 | 848 |
| 2022-10-12 | 884 | 884 | 862 | 862 | 1,400 | 862 |
| 2022-10-11 | 883 | 883 | 883 | 883 | 1,100 | 883 |
| 2022-10-07 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2022-10-06 | 870 | 870 | 870 | 870 | 300 | 870 |
| 2022-10-05 | - | - | - | 874 | - | 874 |
| 2022-10-04 | - | - | - | 874 | - | 874 |
| 2022-10-03 | - | - | - | 874 | - | 874 |
| 2022-09-30 | - | - | - | 874 | - | 874 |
| 2022-09-29 | - | - | - | 874 | - | 874 |
| 2022-09-28 | - | - | - | 874 | - | 874 |
| 2022-09-27 | 875 | 875 | 874 | 874 | 1,400 | 874 |
| 2022-09-26 | 844 | 845 | 838 | 838 | 600 | 838 |
| 2022-09-22 | 842 | 863 | 842 | 860 | 300 | 860 |
| 2022-09-21 | 842 | 842 | 840 | 842 | 600 | 842 |
| 2022-09-20 | 842 | 842 | 840 | 840 | 500 | 840 |
| 2022-09-16 | 839 | 839 | 839 | 839 | 200 | 839 |
| 2022-09-15 | 844 | 844 | 844 | 844 | 100 | 844 |
| 2022-09-14 | 856 | 856 | 830 | 830 | 1,200 | 830 |
| 2022-09-13 | - | - | - | 859 | - | 859 |
| 2022-09-12 | - | - | - | 859 | - | 859 |
| 2022-09-09 | 856 | 860 | 856 | 859 | 2,300 | 859 |
| 2022-09-08 | 863 | 869 | 863 | 869 | 300 | 869 |
| 2022-09-07 | 860 | 860 | 856 | 857 | 1,600 | 857 |
| 2022-09-06 | 858 | 863 | 858 | 860 | 600 | 860 |
| 2022-09-05 | 859 | 859 | 859 | 859 | 100 | 859 |
| 2022-09-02 | 848 | 849 | 848 | 849 | 200 | 849 |
| 2022-09-01 | 848 | 848 | 848 | 848 | 100 | 848 |
| 2022-08-31 | - | - | - | 856 | - | 856 |
| 2022-08-30 | - | - | - | 856 | - | 856 |
| 2022-08-29 | - | - | - | 856 | - | 856 |
| 2022-08-26 | 857 | 857 | 856 | 856 | 1,400 | 856 |
| 2022-08-25 | 852 | 865 | 850 | 850 | 600 | 850 |
| 2022-08-24 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2022-08-23 | 844 | 845 | 843 | 843 | 500 | 843 |
| 2022-08-22 | 842 | 842 | 840 | 840 | 700 | 840 |
| 2022-08-19 | 852 | 852 | 842 | 842 | 200 | 842 |
| 2022-08-18 | - | - | - | 841 | - | 841 |
| 2022-08-17 | 841 | 841 | 841 | 841 | 100 | 841 |
| 2022-08-16 | 843 | 843 | 842 | 843 | 800 | 843 |
| 2022-08-15 | 853 | 853 | 853 | 853 | 300 | 853 |
| 2022-08-12 | 855 | 855 | 845 | 853 | 3,800 | 853 |
| 2022-08-10 | 888 | 888 | 888 | 888 | 1,300 | 888 |
| 2022-08-09 | 867 | 885 | 865 | 885 | 900 | 885 |
| 2022-08-08 | 869 | 872 | 867 | 870 | 2,200 | 870 |
| 2022-08-05 | 869 | 869 | 869 | 869 | 100 | 869 |
| 2022-08-04 | 869 | 869 | 868 | 868 | 500 | 868 |
| 2022-08-03 | - | - | - | 868 | - | 868 |
| 2022-08-02 | 869 | 869 | 868 | 868 | 500 | 868 |
| 2022-08-01 | 872 | 872 | 865 | 865 | 500 | 865 |
| 2022-07-29 | 900 | 900 | 862 | 872 | 2,700 | 872 |
| 2022-07-28 | - | - | - | 900 | - | 900 |
| 2022-07-27 | - | - | - | 900 | - | 900 |
| 2022-07-26 | 900 | 900 | 900 | 900 | 1,300 | 900 |
| 2022-07-25 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-07-22 | 894 | 896 | 894 | 896 | 200 | 896 |
| 2022-07-21 | - | - | - | 895 | - | 895 |
| 2022-07-20 | - | - | - | 895 | - | 895 |
| 2022-07-19 | - | - | - | 895 | - | 895 |
| 2022-07-15 | 895 | 895 | 895 | 895 | 200 | 895 |
| 2022-07-14 | - | - | - | 900 | - | 900 |
| 2022-07-13 | - | - | - | 900 | - | 900 |
| 2022-07-12 | - | - | - | 900 | - | 900 |
| 2022-07-11 | 900 | 900 | 900 | 900 | 1,800 | 900 |
| 2022-07-08 | 860 | 881 | 860 | 870 | 1,100 | 870 |
| 2022-07-07 | 846 | 855 | 846 | 851 | 800 | 851 |
| 2022-07-06 | 848 | 853 | 843 | 843 | 500 | 843 |
| 2022-07-05 | - | - | - | 840 | - | 840 |
| 2022-07-04 | - | - | - | 840 | - | 840 |
| 2022-07-01 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2022-06-30 | 838 | 840 | 837 | 840 | 3,600 | 840 |
| 2022-06-29 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2022-06-28 | 827 | 827 | 826 | 826 | 400 | 826 |
| 2022-06-27 | 829 | 834 | 829 | 831 | 4,200 | 831 |
| 2022-06-24 | 842 | 845 | 840 | 840 | 1,200 | 840 |
| 2022-06-23 | 840 | 840 | 836 | 838 | 2,200 | 838 |
| 2022-06-22 | 821 | 858 | 821 | 858 | 1,700 | 858 |
| 2022-06-21 | 833 | 865 | 833 | 835 | 1,700 | 835 |
| 2022-06-20 | 823 | 826 | 823 | 823 | 700 | 823 |
| 2022-06-17 | 826 | 826 | 821 | 822 | 2,700 | 822 |
| 2022-06-16 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2022-06-15 | 834 | 834 | 834 | 834 | 300 | 834 |
| 2022-06-14 | 836 | 836 | 827 | 827 | 500 | 827 |
| 2022-06-13 | 849 | 849 | 826 | 826 | 3,700 | 826 |
| 2022-06-10 | 860 | 861 | 832 | 834 | 9,700 | 834 |
| 2022-06-09 | 843 | 849 | 843 | 849 | 200 | 849 |
| 2022-06-08 | 843 | 844 | 840 | 842 | 1,200 | 842 |
| 2022-06-07 | 842 | 843 | 842 | 843 | 700 | 843 |
| 2022-06-06 | 847 | 850 | 826 | 830 | 1,700 | 830 |
| 2022-06-03 | 836 | 841 | 836 | 841 | 800 | 841 |
| 2022-06-02 | 834 | 834 | 834 | 834 | 100 | 834 |
| 2022-06-01 | - | - | - | 838 | - | 838 |
| 2022-05-31 | 839 | 840 | 836 | 838 | 1,500 | 838 |
| 2022-05-30 | 866 | 866 | 813 | 831 | 9,700 | 831 |
| 2022-05-27 | - | - | - | 893 | - | 893 |
| 2022-05-26 | 909 | 909 | 893 | 893 | 1,700 | 893 |
| 2022-05-25 | - | - | - | 920 | - | 920 |
| 2022-05-24 | 929 | 929 | 920 | 920 | 1,000 | 920 |
| 2022-05-23 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2022-05-20 | - | - | - | 927 | - | 927 |
| 2022-05-19 | - | - | - | 927 | - | 927 |
| 2022-05-18 | - | - | - | 927 | - | 927 |
| 2022-05-17 | - | - | - | 927 | - | 927 |
| 2022-05-16 | 917 | 950 | 917 | 927 | 5,400 | 927 |
| 2022-05-13 | - | - | - | 881 | - | 881 |
| 2022-05-12 | 881 | 881 | 881 | 881 | 100 | 881 |
| 2022-05-11 | 915 | 915 | 890 | 890 | 6,100 | 890 |
| 2022-05-10 | 897 | 900 | 897 | 900 | 1,200 | 900 |
| 2022-05-09 | 897 | 900 | 897 | 900 | 300 | 900 |
| 2022-05-06 | 890 | 900 | 890 | 900 | 200 | 900 |
| 2022-05-02 | 895 | 895 | 890 | 890 | 200 | 890 |
| 2022-04-28 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-04-27 | - | - | - | 905 | - | 905 |
| 2022-04-26 | 905 | 905 | 905 | 905 | 1,100 | 905 |
| 2022-04-25 | 905 | 905 | 900 | 905 | 700 | 905 |
| 2022-04-22 | 909 | 910 | 905 | 905 | 400 | 905 |
| 2022-04-21 | - | - | - | 920 | - | 920 |
| 2022-04-20 | - | - | - | 920 | - | 920 |
| 2022-04-19 | - | - | - | 920 | - | 920 |
| 2022-04-18 | - | - | - | 920 | - | 920 |
| 2022-04-15 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2022-04-14 | - | - | - | 920 | - | 920 |
| 2022-04-13 | - | - | - | 920 | - | 920 |
| 2022-04-12 | - | - | - | 920 | - | 920 |
| 2022-04-11 | 919 | 920 | 916 | 920 | 3,200 | 920 |
| 2022-04-08 | 900 | 904 | 885 | 904 | 1,400 | 904 |
| 2022-04-07 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2022-04-06 | 898 | 898 | 887 | 887 | 200 | 887 |
| 2022-04-05 | 865 | 886 | 865 | 886 | 300 | 886 |
| 2022-04-04 | - | - | - | 864 | - | 864 |
| 2022-04-01 | 860 | 864 | 845 | 864 | 600 | 864 |
| 2022-03-31 | 902 | 902 | 863 | 863 | 600 | 863 |
| 2022-03-30 | 891 | 891 | 891 | 891 | 200 | 891 |
| 2022-03-29 | 902 | 902 | 902 | 902 | 100 | 902 |
| 2022-03-28 | 897 | 897 | 897 | 897 | 1,200 | 897 |
| 2022-03-25 | 886 | 886 | 883 | 886 | 600 | 886 |
| 2022-03-24 | 877 | 882 | 877 | 882 | 200 | 882 |
| 2022-03-23 | 891 | 891 | 880 | 880 | 300 | 880 |
| 2022-03-22 | - | - | - | 891 | - | 891 |
| 2022-03-18 | - | - | - | 891 | - | 891 |
| 2022-03-17 | - | - | - | 891 | - | 891 |
| 2022-03-16 | - | - | - | 891 | - | 891 |
| 2022-03-15 | - | - | - | 891 | - | 891 |
| 2022-03-14 | - | - | - | 891 | - | 891 |
| 2022-03-11 | 892 | 892 | 891 | 891 | 2,100 | 891 |
| 2022-03-10 | 878 | 878 | 878 | 878 | 200 | 878 |
| 2022-03-09 | 870 | 870 | 862 | 868 | 600 | 868 |
| 2022-03-08 | 862 | 870 | 861 | 870 | 800 | 870 |
| 2022-03-07 | - | - | - | 870 | - | 870 |
| 2022-03-04 | 854 | 870 | 844 | 870 | 2,200 | 870 |
| 2022-03-03 | 871 | 871 | 871 | 871 | 200 | 871 |
| 2022-03-02 | 864 | 869 | 861 | 861 | 1,800 | 861 |
| 2022-03-01 | 879 | 879 | 879 | 879 | 100 | 879 |
| 2022-02-28 | 885 | 885 | 862 | 864 | 4,100 | 864 |
| 2022-02-25 | 877 | 880 | 877 | 879 | 400 | 879 |
| 2022-02-24 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2022-02-22 | - | - | - | 870 | - | 870 |
| 2022-02-21 | - | - | - | 870 | - | 870 |
| 2022-02-18 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2022-02-17 | 867 | 867 | 866 | 866 | 200 | 866 |
| 2022-02-16 | - | - | - | 862 | - | 862 |
| 2022-02-15 | 871 | 871 | 862 | 862 | 1,100 | 862 |
| 2022-02-14 | 872 | 872 | 868 | 871 | 600 | 871 |
| 2022-02-10 | 883 | 883 | 871 | 880 | 3,600 | 880 |
| 2022-02-09 | 870 | 871 | 869 | 871 | 800 | 871 |
| 2022-02-08 | 869 | 869 | 867 | 867 | 300 | 867 |
| 2022-02-07 | 862 | 862 | 862 | 862 | 100 | 862 |
| 2022-02-04 | - | - | - | 860 | - | 860 |
| 2022-02-03 | 856 | 860 | 856 | 860 | 800 | 860 |
| 2022-02-02 | - | - | - | 871 | - | 871 |
| 2022-02-01 | 858 | 871 | 858 | 871 | 2,200 | 871 |
| 2022-01-31 | 858 | 873 | 858 | 873 | 300 | 873 |
| 2022-01-28 | - | - | - | 873 | - | 873 |
| 2022-01-27 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2022-01-26 | 872 | 872 | 872 | 872 | 1,300 | 872 |
| 2022-01-25 | 873 | 873 | 857 | 860 | 1,500 | 860 |
| 2022-01-24 | 858 | 873 | 858 | 873 | 200 | 873 |
| 2022-01-21 | 866 | 873 | 864 | 873 | 1,000 | 873 |
| 2022-01-20 | 873 | 873 | 873 | 873 | 300 | 873 |
| 2022-01-19 | 869 | 873 | 869 | 873 | 400 | 873 |
| 2022-01-18 | 874 | 874 | 869 | 869 | 2,600 | 869 |
| 2022-01-17 | - | - | - | 889 | - | 889 |
| 2022-01-14 | 890 | 890 | 889 | 889 | 500 | 889 |
| 2022-01-13 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2022-01-12 | 885 | 885 | 870 | 870 | 3,000 | 870 |
| 2022-01-11 | 900 | 900 | 900 | 900 | 1,800 | 900 |
| 2022-01-07 | 875 | 890 | 875 | 890 | 700 | 890 |
| 2022-01-06 | 885 | 885 | 866 | 866 | 700 | 866 |
| 2022-01-05 | 889 | 889 | 889 | 889 | 300 | 889 |
| 2022-01-04 | 889 | 890 | 889 | 890 | 300 | 890 |
分割・併合履歴 ： なし
