4341 西菱電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	799	799	790	797	2,200	797
2023-12-28	790	799	790	799	200	799
2023-12-27	798	798	795	795	34,200	795
2023-12-26	822	822	798	798	18,800	798
2023-12-25	817	820	816	817	1,300	817
2023-12-22	820	820	817	817	600	817
2023-12-21	816	821	816	819	1,000	819
2023-12-20	816	816	816	816	300	816
2023-12-19	815	815	815	815	300	815
2023-12-18	822	822	822	822	100	822
2023-12-15	823	828	822	822	1,000	822
2023-12-14	-	-	-	849	-	849
2023-12-13	-	-	-	849	-	849
2023-12-12	-	-	-	849	-	849
2023-12-11	859	859	849	849	3,700	849
2023-12-08	835	838	835	835	500	835
2023-12-07	832	834	832	834	300	834
2023-12-06	828	828	828	828	100	828
2023-12-05	824	830	824	830	300	830
2023-12-04	825	825	825	825	100	825
2023-12-01	837	838	837	837	500	837
2023-11-30	842	842	837	837	300	837
2023-11-29	-	-	-	842	-	842
2023-11-28	840	850	840	842	400	842
2023-11-27	849	849	849	849	1,500	849
2023-11-24	838	838	834	834	600	834
2023-11-22	827	830	827	830	200	830
2023-11-21	826	827	825	825	300	825
2023-11-20	832	832	817	817	200	817
2023-11-17	820	831	820	831	2,100	831
2023-11-16	818	818	818	818	200	818
2023-11-15	-	-	-	811	-	811
2023-11-14	811	811	811	811	100	811
2023-11-13	-	-	-	828	-	828
2023-11-10	828	828	828	828	700	828
2023-11-09	820	828	820	828	600	828
2023-11-08	-	-	-	816	-	816
2023-11-07	829	829	816	816	200	816
2023-11-06	825	835	811	820	3,900	820
2023-11-02	816	850	816	840	5,300	840
2023-11-01	812	817	812	815	1,000	815
2023-10-31	806	812	806	812	600	812
2023-10-30	805	805	805	805	300	805
2023-10-27	814	820	805	819	2,100	819
2023-10-26	824	829	809	814	3,500	814
2023-10-25	811	825	806	809	3,700	809
2023-10-24	854	854	771	815	12,400	815
2023-10-23	841	972	833	854	27,700	854
2023-10-20	880	979	820	840	29,300	840
2023-10-19	-	-	-	867	-	867
2023-10-18	-	-	-	867	-	867
2023-10-17	-	-	-	867	-	867
2023-10-16	-	-	-	867	-	867
2023-10-13	-	-	-	867	-	867
2023-10-12	-	-	-	867	-	867
2023-10-11	871	871	867	867	800	867
2023-10-10	867	870	867	870	300	870
2023-10-06	851	852	851	852	300	852
2023-10-05	860	860	840	840	1,300	840
2023-10-04	869	869	860	860	200	860
2023-10-03	865	865	865	865	100	865
2023-10-02	-	-	-	862	-	862
2023-09-29	862	862	862	862	100	862
2023-09-28	-	-	-	861	-	861
2023-09-27	861	861	861	861	100	861
2023-09-26	875	875	875	875	1,200	875
2023-09-25	871	875	870	872	500	872
2023-09-22	861	861	856	856	200	856
2023-09-21	863	863	860	860	3,000	860
2023-09-20	863	863	863	863	100	863
2023-09-19	861	863	861	862	1,700	862
2023-09-15	865	865	865	865	800	865
2023-09-14	864	865	864	865	5,100	865
2023-09-13	-	-	-	870	-	870
2023-09-12	-	-	-	870	-	870
2023-09-11	878	880	870	870	1,300	870
2023-09-08	871	873	868	868	500	868
2023-09-07	870	871	870	871	300	871
2023-09-06	878	878	878	878	500	878
2023-09-05	-	-	-	864	-	864
2023-09-04	864	871	864	864	3,700	864
2023-09-01	869	869	869	869	100	869
2023-08-31	864	869	864	869	300	869
2023-08-30	-	-	-	871	-	871
2023-08-29	-	-	-	871	-	871
2023-08-28	871	871	871	871	1,500	871
2023-08-25	865	873	865	871	500	871
2023-08-24	-	-	-	860	-	860
2023-08-23	855	860	855	860	200	860
2023-08-22	855	855	855	855	200	855
2023-08-21	863	863	833	853	2,700	853
2023-08-18	859	863	859	863	300	863
2023-08-17	-	-	-	859	-	859
2023-08-16	-	-	-	859	-	859
2023-08-15	-	-	-	859	-	859
2023-08-14	859	859	859	859	100	859
2023-08-10	866	868	858	858	4,000	858
2023-08-09	873	875	873	875	300	875
2023-08-08	870	870	870	870	300	870
2023-08-07	874	874	874	874	600	874
2023-08-04	870	870	870	870	200	870
2023-08-03	868	870	868	870	1,100	870
2023-08-02	870	870	870	870	100	870
2023-08-01	877	877	870	870	900	870
2023-07-31	-	-	-	892	-	892
2023-07-28	-	-	-	892	-	892
2023-07-27	892	892	892	892	100	892
2023-07-26	905	905	888	888	2,100	888
2023-07-25	900	900	900	900	200	900
2023-07-24	900	900	900	900	100	900
2023-07-21	892	892	892	892	200	892
2023-07-20	-	-	-	877	-	877
2023-07-19	877	877	877	877	100	877
2023-07-18	-	-	-	879	-	879
2023-07-14	-	-	-	879	-	879
2023-07-13	-	-	-	879	-	879
2023-07-12	-	-	-	879	-	879
2023-07-11	895	895	879	879	1,200	879
2023-07-10	888	899	888	899	400	899
2023-07-07	878	900	878	900	800	900
2023-07-06	888	888	878	878	600	878
2023-07-05	880	881	876	876	2,800	876
2023-07-04	895	898	895	898	200	898
2023-07-03	898	899	898	899	200	899
2023-06-30	-	-	-	884	-	884
2023-06-29	884	884	884	884	100	884
2023-06-28	-	-	-	879	-	879
2023-06-27	877	882	877	879	300	879
2023-06-26	876	876	875	875	1,500	875
2023-06-23	879	880	870	870	300	870
2023-06-22	880	880	880	880	200	880
2023-06-21	871	871	866	866	1,100	866
2023-06-20	871	871	871	871	100	871
2023-06-19	-	-	-	870	-	870
2023-06-16	870	870	870	870	100	870
2023-06-15	870	870	870	870	500	870
2023-06-14	870	870	870	870	500	870
2023-06-13	875	875	865	865	1,300	865
2023-06-12	890	890	875	875	3,400	875
2023-06-09	865	877	864	864	2,000	864
2023-06-08	864	871	864	865	1,300	865
2023-06-07	862	862	860	860	300	860
2023-06-06	860	861	855	855	600	855
2023-06-05	854	854	854	854	100	854
2023-06-02	854	855	854	854	600	854
2023-06-01	-	-	-	869	-	869
2023-05-31	-	-	-	869	-	869
2023-05-30	-	-	-	869	-	869
2023-05-29	-	-	-	869	-	869
2023-05-26	869	869	869	869	1,300	869
2023-05-25	870	871	867	869	800	869
2023-05-24	871	871	871	871	300	871
2023-05-23	864	868	864	868	300	868
2023-05-22	-	-	-	858	-	858
2023-05-19	858	858	858	858	200	858
2023-05-18	860	860	860	860	100	860
2023-05-17	-	-	-	864	-	864
2023-05-16	864	864	864	864	200	864
2023-05-15	869	869	865	865	200	865
2023-05-12	870	880	865	865	1,900	865
2023-05-11	896	896	870	870	7,900	870
2023-05-10	890	895	890	895	500	895
2023-05-09	890	890	890	890	200	890
2023-05-08	-	-	-	890	-	890
2023-05-02	-	-	-	890	-	890
2023-05-01	-	-	-	890	-	890
2023-04-28	872	890	872	890	1,700	890
2023-04-27	900	900	900	900	100	900
2023-04-26	898	900	894	900	1,800	900
2023-04-25	884	887	884	887	400	887
2023-04-24	888	888	878	878	1,600	878
2023-04-21	900	900	892	892	700	892
2023-04-20	900	900	900	900	500	900
2023-04-19	-	-	-	900	-	900
2023-04-18	900	900	900	900	2,000	900
2023-04-17	900	900	900	900	100	900
2023-04-14	888	889	888	889	300	889
2023-04-13	-	-	-	889	-	889
2023-04-12	889	889	889	889	300	889
2023-04-11	878	878	878	878	1,900	878
2023-04-10	868	878	868	878	800	878
2023-04-07	867	868	860	868	1,200	868
2023-04-06	861	861	861	861	100	861
2023-04-05	-	-	-	856	-	856
2023-04-04	859	859	856	856	200	856
2023-04-03	-	-	-	874	-	874
2023-03-31	865	874	865	874	400	874
2023-03-30	851	851	851	851	200	851
2023-03-29	-	-	-	857	-	857
2023-03-28	-	-	-	857	-	857
2023-03-27	899	899	851	857	2,300	857
2023-03-24	865	871	865	871	300	871
2023-03-23	-	-	-	856	-	856
2023-03-22	855	856	855	856	200	856
2023-03-20	858	858	847	854	700	854
2023-03-17	859	859	859	859	300	859
2023-03-16	855	855	855	855	100	855
2023-03-15	-	-	-	849	-	849
2023-03-14	868	868	849	849	600	849
2023-03-13	883	883	881	881	300	881
2023-03-10	874	878	874	878	1,300	878
2023-03-09	884	884	870	873	800	873
2023-03-08	888	888	882	882	300	882
2023-03-07	890	892	889	889	300	889
2023-03-06	-	-	-	878	-	878
2023-03-03	-	-	-	878	-	878
2023-03-02	-	-	-	878	-	878
2023-03-01	878	878	878	878	200	878
2023-02-28	890	890	890	890	600	890
2023-02-27	894	895	893	895	2,200	895
2023-02-24	880	888	880	888	400	888
2023-02-22	881	881	881	881	300	881
2023-02-21	880	880	880	880	200	880
2023-02-20	870	870	870	870	200	870
2023-02-17	-	-	-	871	-	871
2023-02-16	871	871	871	871	200	871
2023-02-15	-	-	-	869	-	869
2023-02-14	-	-	-	869	-	869
2023-02-13	869	869	869	869	100	869
2023-02-10	869	869	869	869	1,000	869
2023-02-09	857	871	857	871	700	871
2023-02-08	-	-	-	852	-	852
2023-02-07	856	865	852	852	600	852
2023-02-06	851	855	851	852	1,400	852
2023-02-03	878	878	878	878	100	878
2023-02-02	-	-	-	878	-	878
2023-02-01	-	-	-	878	-	878
2023-01-31	-	-	-	878	-	878
2023-01-30	870	878	870	878	200	878
2023-01-27	876	876	868	868	300	868
2023-01-26	876	876	876	876	1,200	876
2023-01-25	875	879	875	876	600	876
2023-01-24	869	869	869	869	200	869
2023-01-23	860	860	860	860	300	860
2023-01-20	860	860	860	860	100	860
2023-01-19	866	866	860	860	200	860
2023-01-18	859	859	859	859	500	859
2023-01-17	-	-	-	844	-	844
2023-01-16	844	844	844	844	100	844
2023-01-13	843	844	843	844	300	844
2023-01-12	844	844	844	844	100	844
2023-01-11	844	844	843	844	1,300	844
2023-01-10	848	851	842	842	1,100	842
2023-01-06	847	848	841	848	400	848
2023-01-05	844	848	838	838	500	838
2023-01-04	-	-	-	840	-	840

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