西菱電機(4341)の株価時系列情報
西菱電機(4341)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 580 | 648 | 580 | 648 | 5,000 |
| 2003/12/29 | 577 | 577 | 577 | 577 | 1,000 |
| 2003/12/26 | 573 | 573 | 573 | 573 | 4,000 |
| 2003/12/25 | 572 | 572 | 572 | 572 | 5,000 |
| 2003/12/19 | 576 | 576 | 568 | 568 | 3,000 |
| 2003/12/18 | 580 | 580 | 577 | 577 | 5,000 |
| 2003/12/17 | 578 | 578 | 578 | 578 | 1,000 |
| 2003/12/16 | 576 | 576 | 576 | 576 | 2,000 |
| 2003/12/15 | 575 | 575 | 575 | 575 | 1,000 |
| 2003/12/12 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/12/11 | 584 | 584 | 584 | 584 | 3,000 |
| 2003/12/08 | 589 | 589 | 589 | 589 | 1,000 |
| 2003/12/05 | 576 | 576 | 575 | 575 | 2,000 |
| 2003/12/04 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/12/01 | 564 | 583 | 564 | 583 | 2,000 |
| 2003/11/28 | 581 | 599 | 575 | 599 | 5,000 |
| 2003/11/27 | 604 | 604 | 591 | 591 | 3,000 |
| 2003/11/26 | 589 | 610 | 585 | 610 | 12,000 |
| 2003/11/25 | 573 | 573 | 573 | 573 | 1,000 |
| 2003/11/21 | 556 | 580 | 556 | 580 | 2,000 |
| 2003/11/19 | 554 | 560 | 554 | 560 | 3,000 |
| 2003/11/18 | 555 | 555 | 555 | 555 | 4,000 |
| 2003/11/17 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/11/14 | 556 | 556 | 556 | 556 | 1,000 |
| 2003/11/13 | 554 | 555 | 554 | 555 | 2,000 |
| 2003/11/12 | 554 | 554 | 554 | 554 | 1,000 |
| 2003/11/11 | 539 | 539 | 539 | 539 | 1,000 |
| 2003/11/10 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/11/06 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/11/04 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/10/31 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/10/30 | 560 | 560 | 560 | 560 | 4,000 |
| 2003/10/29 | 552 | 552 | 552 | 552 | 1,000 |
| 2003/10/27 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/10/24 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/10/23 | 570 | 570 | 550 | 550 | 13,000 |
| 2003/10/21 | 575 | 575 | 555 | 555 | 2,000 |
| 2003/10/20 | 575 | 575 | 575 | 575 | 3,000 |
| 2003/10/17 | 569 | 575 | 569 | 575 | 8,000 |
| 2003/10/14 | 573 | 573 | 551 | 551 | 2,000 |
| 2003/10/10 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/10/09 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/10/07 | 550 | 581 | 550 | 578 | 7,000 |
| 2003/10/06 | 549 | 550 | 549 | 550 | 3,000 |
| 2003/10/03 | 548 | 550 | 548 | 550 | 6,000 |
| 2003/10/02 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/09/26 | 531 | 531 | 530 | 530 | 4,000 |
| 2003/09/25 | 540 | 540 | 530 | 530 | 6,000 |
| 2003/09/24 | 540 | 540 | 538 | 538 | 2,000 |
| 2003/09/19 | 549 | 549 | 543 | 543 | 2,000 |
| 2003/09/18 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/09/16 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/09/12 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/09/11 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/09/10 | 530 | 550 | 530 | 550 | 2,000 |
| 2003/09/09 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/09/04 | 545 | 545 | 545 | 545 | 2,000 |
| 2003/09/03 | 560 | 560 | 560 | 560 | 3,000 |
| 2003/09/02 | 561 | 561 | 561 | 561 | 2,000 |
| 2003/09/01 | 570 | 570 | 561 | 561 | 2,000 |
| 2003/08/29 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/08/28 | 535 | 560 | 535 | 560 | 3,000 |
| 2003/08/27 | 521 | 522 | 521 | 522 | 2,000 |
| 2003/08/25 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/08/22 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/08/21 | 520 | 540 | 520 | 540 | 3,000 |
| 2003/08/15 | 520 | 520 | 520 | 520 | 4,000 |
| 2003/08/11 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/08/08 | 503 | 503 | 503 | 503 | 1,000 |
| 2003/08/04 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/08/01 | 521 | 521 | 521 | 521 | 2,000 |
| 2003/07/31 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/07/30 | 535 | 535 | 535 | 535 | 2,000 |
| 2003/07/23 | 511 | 520 | 511 | 520 | 2,000 |
| 2003/07/22 | 498 | 501 | 498 | 501 | 5,000 |
| 2003/07/14 | 568 | 568 | 568 | 568 | 1,000 |
| 2003/07/11 | 568 | 576 | 568 | 568 | 8,000 |
| 2003/07/10 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/07/09 | 580 | 580 | 560 | 580 | 6,000 |
| 2003/07/08 | 594 | 594 | 589 | 590 | 5,000 |
| 2003/07/07 | 595 | 598 | 595 | 595 | 4,000 |
| 2003/07/03 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/07/02 | 570 | 605 | 570 | 600 | 16,000 |
| 2003/07/01 | 550 | 558 | 550 | 550 | 5,000 |
| 2003/06/30 | 567 | 570 | 555 | 555 | 97,000 |
| 2003/06/27 | 520 | 580 | 520 | 565 | 50,000 |
| 2003/06/26 | 510 | 510 | 510 | 510 | 6,000 |
| 2003/06/23 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/06/20 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/06/19 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/06/17 | 510 | 510 | 510 | 510 | 3,000 |
| 2003/06/16 | 510 | 510 | 510 | 510 | 3,000 |
| 2003/06/13 | 508 | 508 | 508 | 508 | 1,000 |
| 2003/06/12 | 497 | 498 | 497 | 498 | 3,000 |
| 2003/06/11 | 496 | 497 | 496 | 497 | 2,000 |
| 2003/06/10 | 486 | 486 | 486 | 486 | 2,000 |
| 2003/06/06 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/06/05 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/29 | 488 | 488 | 488 | 488 | 2,000 |
| 2003/05/28 | 488 | 488 | 488 | 488 | 6,000 |
| 2003/05/27 | 475 | 488 | 475 | 488 | 8,000 |
| 2003/05/26 | 489 | 489 | 475 | 475 | 4,000 |
| 2003/05/19 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/05/16 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/05/15 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/05/13 | 474 | 474 | 474 | 474 | 1,000 |
| 2003/05/09 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/05/08 | 480 | 480 | 451 | 451 | 3,000 |
| 2003/05/02 | 452 | 452 | 450 | 450 | 6,000 |
| 2003/05/01 | 455 | 455 | 452 | 452 | 8,000 |
| 2003/04/30 | 460 | 460 | 450 | 450 | 13,000 |
| 2003/04/24 | 459 | 460 | 459 | 460 | 6,000 |
| 2003/04/23 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/04/22 | 447 | 450 | 447 | 450 | 6,000 |
| 2003/04/21 | 444 | 444 | 444 | 444 | 1,000 |
| 2003/04/18 | 442 | 444 | 442 | 444 | 3,000 |
| 2003/04/16 | 442 | 442 | 441 | 441 | 3,000 |
| 2003/04/10 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/04/08 | 436 | 436 | 435 | 435 | 13,000 |
| 2003/04/07 | 437 | 440 | 437 | 437 | 26,000 |
| 2003/04/04 | 437 | 437 | 437 | 437 | 3,000 |
| 2003/04/03 | 436 | 440 | 436 | 440 | 18,000 |
| 2003/04/02 | 436 | 436 | 436 | 436 | 3,000 |
| 2003/04/01 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/03/27 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/03/26 | 494 | 494 | 494 | 494 | 2,000 |
| 2003/03/25 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/03/24 | 500 | 509 | 500 | 509 | 4,000 |
| 2003/03/19 | 481 | 488 | 481 | 488 | 2,000 |
| 2003/03/18 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/03/14 | 465 | 470 | 465 | 470 | 2,000 |
| 2003/03/11 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/03/10 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/03/07 | 488 | 488 | 488 | 488 | 1,000 |
| 2003/02/28 | 482 | 482 | 481 | 481 | 2,000 |
| 2003/02/27 | 481 | 481 | 480 | 480 | 3,000 |
| 2003/02/25 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/02/24 | 487 | 487 | 487 | 487 | 3,000 |
| 2003/02/20 | 504 | 504 | 504 | 504 | 2,000 |
| 2003/02/17 | 498 | 498 | 498 | 498 | 1,000 |
| 2003/02/14 | 489 | 489 | 485 | 485 | 2,000 |
| 2003/02/04 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/02/03 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/01/31 | 476 | 476 | 476 | 476 | 1,000 |
| 2003/01/30 | 470 | 473 | 470 | 473 | 4,000 |
| 2003/01/29 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/01/28 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/01/27 | 465 | 465 | 465 | 465 | 3,000 |
| 2003/01/24 | 458 | 461 | 458 | 461 | 2,000 |
| 2003/01/22 | 455 | 456 | 455 | 456 | 2,000 |
| 2003/01/20 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/01/17 | 452 | 452 | 451 | 451 | 3,000 |
| 2003/01/14 | 435 | 435 | 435 | 435 | 11,000 |
| 2003/01/10 | 433 | 433 | 433 | 433 | 1,000 |
| 2003/01/07 | 453 | 453 | 453 | 453 | 1,000 |
| 2003/01/06 | 453 | 453 | 453 | 453 | 1,000 |