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 |
|---|---|---|---|---|---|
| 2006/12/28 | 995 | 997 | 995 | 995 | 3,000 |
| 2006/12/26 | 990 | 990 | 990 | 990 | 2,000 |
| 2006/12/25 | 1,002 | 1,002 | 1,000 | 1,000 | 5,000 |
| 2006/12/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/12/21 | 1,005 | 1,010 | 1,005 | 1,005 | 3,000 |
| 2006/12/20 | 1,017 | 1,018 | 1,010 | 1,010 | 4,000 |
| 2006/12/19 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 2006/12/18 | 1,000 | 1,005 | 1,000 | 1,005 | 6,000 |
| 2006/12/15 | 990 | 999 | 990 | 999 | 10,000 |
| 2006/12/14 | 990 | 990 | 988 | 990 | 10,000 |
| 2006/12/13 | 990 | 990 | 990 | 990 | 2,000 |
| 2006/12/12 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/12/11 | 959 | 970 | 959 | 970 | 4,000 |
| 2006/12/08 | 941 | 946 | 935 | 946 | 3,000 |
| 2006/12/07 | 942 | 942 | 942 | 942 | 1,000 |
| 2006/12/06 | 930 | 940 | 930 | 940 | 7,000 |
| 2006/12/05 | 924 | 930 | 924 | 929 | 8,000 |
| 2006/12/01 | 901 | 925 | 901 | 925 | 3,000 |
| 2006/11/30 | 902 | 902 | 900 | 900 | 2,000 |
| 2006/11/29 | 904 | 904 | 901 | 901 | 4,000 |
| 2006/11/28 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/11/27 | 875 | 880 | 875 | 880 | 4,000 |
| 2006/11/24 | 865 | 870 | 865 | 870 | 2,000 |
| 2006/11/21 | 850 | 860 | 850 | 860 | 3,000 |
| 2006/11/20 | 855 | 865 | 851 | 851 | 15,000 |
| 2006/11/14 | 860 | 860 | 860 | 860 | 8,000 |
| 2006/11/13 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/11/09 | 890 | 890 | 870 | 870 | 2,000 |
| 2006/11/08 | 870 | 890 | 870 | 890 | 13,000 |
| 2006/11/06 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/10/31 | 850 | 854 | 850 | 854 | 2,000 |
| 2006/10/30 | 865 | 865 | 865 | 865 | 1,000 |
| 2006/10/27 | 871 | 871 | 871 | 871 | 1,000 |
| 2006/10/24 | 871 | 871 | 871 | 871 | 2,000 |
| 2006/10/19 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/10/18 | 872 | 872 | 872 | 872 | 1,000 |
| 2006/10/17 | 887 | 887 | 880 | 880 | 2,000 |
| 2006/10/16 | 886 | 886 | 886 | 886 | 1,000 |
| 2006/10/13 | 890 | 890 | 886 | 886 | 3,000 |
| 2006/10/12 | 846 | 890 | 846 | 890 | 2,000 |
| 2006/10/05 | 890 | 890 | 890 | 890 | 2,000 |
| 2006/10/04 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/10/02 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/09/28 | 883 | 883 | 883 | 883 | 1,000 |
| 2006/09/25 | 886 | 886 | 881 | 881 | 2,000 |
| 2006/09/20 | 881 | 881 | 881 | 881 | 3,000 |
| 2006/09/13 | 890 | 890 | 880 | 880 | 4,000 |
| 2006/09/12 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/09/11 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/09/07 | 909 | 909 | 909 | 909 | 2,000 |
| 2006/09/06 | 887 | 899 | 887 | 899 | 2,000 |
| 2006/09/04 | 878 | 878 | 878 | 878 | 1,000 |
| 2006/09/01 | 876 | 876 | 876 | 876 | 1,000 |
| 2006/08/28 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/08/24 | 895 | 895 | 895 | 895 | 2,000 |
| 2006/08/22 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/08/21 | 900 | 900 | 900 | 900 | 3,000 |
| 2006/08/17 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/08/16 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/08/14 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/08/08 | 900 | 900 | 900 | 900 | 5,000 |
| 2006/08/07 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/08/03 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/08/02 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/07/27 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/07/26 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/07/21 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/07/18 | 900 | 900 | 900 | 900 | 4,000 |
| 2006/07/14 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/07/11 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/07/10 | 948 | 965 | 948 | 965 | 2,000 |
| 2006/07/07 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/07/05 | 948 | 948 | 948 | 948 | 2,000 |
| 2006/06/30 | 938 | 948 | 938 | 948 | 2,000 |
| 2006/06/29 | 938 | 938 | 938 | 938 | 2,000 |
| 2006/06/28 | 938 | 938 | 938 | 938 | 1,000 |
| 2006/06/26 | 874 | 898 | 874 | 898 | 3,000 |
| 2006/06/23 | 874 | 874 | 874 | 874 | 1,000 |
| 2006/06/22 | 873 | 873 | 873 | 873 | 1,000 |
| 2006/06/20 | 881 | 881 | 881 | 881 | 1,000 |
| 2006/06/19 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/06/16 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/06/12 | 853 | 853 | 853 | 853 | 1,000 |
| 2006/06/09 | 846 | 856 | 846 | 853 | 3,000 |
| 2006/06/08 | 886 | 886 | 886 | 886 | 2,000 |
| 2006/06/07 | 916 | 916 | 886 | 886 | 4,000 |
| 2006/06/06 | 939 | 939 | 916 | 916 | 4,000 |
| 2006/06/02 | 920 | 940 | 920 | 940 | 3,000 |
| 2006/06/01 | 939 | 939 | 929 | 929 | 3,000 |
| 2006/05/31 | 940 | 940 | 940 | 940 | 1,000 |
| 2006/05/29 | 969 | 969 | 960 | 960 | 4,000 |
| 2006/05/26 | 955 | 970 | 955 | 970 | 5,000 |
| 2006/05/25 | 950 | 954 | 950 | 954 | 2,000 |
| 2006/05/22 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/05/19 | 948 | 948 | 948 | 948 | 1,000 |
| 2006/05/18 | 910 | 940 | 910 | 940 | 2,000 |
| 2006/05/17 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/05/16 | 920 | 920 | 912 | 915 | 5,000 |
| 2006/05/15 | 920 | 920 | 915 | 915 | 2,000 |
| 2006/05/12 | 955 | 955 | 950 | 950 | 2,000 |
| 2006/05/11 | 955 | 955 | 955 | 955 | 1,000 |
| 2006/05/10 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/05/09 | 956 | 956 | 955 | 955 | 2,000 |
| 2006/05/08 | 970 | 970 | 960 | 960 | 2,000 |
| 2006/05/01 | 978 | 978 | 978 | 978 | 1,000 |
| 2006/04/28 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/04/26 | 978 | 978 | 970 | 970 | 2,000 |
| 2006/04/25 | 968 | 970 | 968 | 970 | 5,000 |
| 2006/04/21 | 971 | 971 | 970 | 970 | 4,000 |
| 2006/04/18 | 988 | 988 | 988 | 988 | 1,000 |
| 2006/04/13 | 990 | 997 | 990 | 997 | 2,000 |
| 2006/04/12 | 990 | 990 | 990 | 990 | 3,000 |
| 2006/04/10 | 991 | 1,000 | 991 | 1,000 | 2,000 |
| 2006/04/06 | 1,000 | 1,000 | 995 | 999 | 3,000 |
| 2006/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2006/04/04 | 1,001 | 1,002 | 995 | 995 | 6,000 |
| 2006/04/03 | 991 | 1,000 | 991 | 1,000 | 2,000 |
| 2006/03/29 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/03/28 | 982 | 982 | 980 | 980 | 3,000 |
| 2006/03/27 | 1,001 | 1,007 | 990 | 990 | 6,000 |
| 2006/03/24 | 1,000 | 1,006 | 1,000 | 1,006 | 2,000 |
| 2006/03/23 | 998 | 1,010 | 998 | 1,000 | 8,000 |
| 2006/03/22 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/03/20 | 960 | 980 | 960 | 978 | 6,000 |
| 2006/03/17 | 971 | 971 | 950 | 950 | 5,000 |
| 2006/03/16 | 987 | 987 | 965 | 965 | 10,000 |
| 2006/03/15 | 1,000 | 1,000 | 992 | 992 | 2,000 |
| 2006/03/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/03/13 | 1,000 | 1,005 | 1,000 | 1,005 | 2,000 |
| 2006/03/10 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2006/03/09 | 975 | 990 | 975 | 990 | 3,000 |
| 2006/03/08 | 990 | 990 | 980 | 980 | 7,000 |
| 2006/03/06 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/03/03 | 975 | 975 | 975 | 975 | 2,000 |
| 2006/03/01 | 970 | 970 | 970 | 970 | 2,000 |
| 2006/02/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/02/24 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/02/23 | 955 | 987 | 955 | 980 | 4,000 |
| 2006/02/22 | 950 | 950 | 950 | 950 | 2,000 |
| 2006/02/21 | 906 | 955 | 906 | 955 | 3,000 |
| 2006/02/20 | 984 | 984 | 922 | 922 | 8,000 |
| 2006/02/17 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 2006/02/16 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 |
| 2006/02/15 | 1,000 | 1,026 | 1,000 | 1,000 | 6,000 |
| 2006/02/14 | 983 | 983 | 960 | 960 | 5,000 |
| 2006/02/10 | 1,035 | 1,040 | 1,025 | 1,025 | 4,000 |
| 2006/02/09 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 2006/02/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/02/07 | 1,080 | 1,100 | 1,060 | 1,080 | 10,000 |
| 2006/02/06 | 1,070 | 1,082 | 1,070 | 1,082 | 3,000 |
| 2006/02/03 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2006/02/02 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2006/02/01 | 1,066 | 1,066 | 1,065 | 1,065 | 2,000 |
| 2006/01/31 | 1,095 | 1,095 | 1,070 | 1,070 | 4,000 |
| 2006/01/30 | 1,100 | 1,100 | 1,090 | 1,095 | 6,000 |
| 2006/01/27 | 1,049 | 1,065 | 1,049 | 1,065 | 5,000 |
| 2006/01/26 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 |
| 2006/01/24 | 1,003 | 1,012 | 1,003 | 1,012 | 2,000 |
| 2006/01/23 | 1,045 | 1,045 | 1,010 | 1,021 | 11,000 |
| 2006/01/20 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2006/01/19 | 1,000 | 1,060 | 1,000 | 1,060 | 5,000 |
| 2006/01/18 | 1,050 | 1,050 | 930 | 1,010 | 21,000 |
| 2006/01/17 | 1,085 | 1,085 | 1,070 | 1,070 | 11,000 |
| 2006/01/16 | 1,081 | 1,098 | 1,081 | 1,090 | 5,000 |
| 2006/01/13 | 1,061 | 1,080 | 1,061 | 1,080 | 5,000 |
| 2006/01/12 | 1,051 | 1,055 | 1,051 | 1,055 | 4,000 |
| 2006/01/11 | 1,068 | 1,068 | 1,055 | 1,055 | 11,000 |
| 2006/01/10 | 1,052 | 1,070 | 1,051 | 1,069 | 15,000 |
| 2006/01/06 | 1,050 | 1,050 | 1,036 | 1,050 | 7,000 |
| 2006/01/05 | 1,049 | 1,050 | 1,030 | 1,040 | 7,000 |
| 2006/01/04 | 1,010 | 1,035 | 1,002 | 1,035 | 8,000 |