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 |
|---|---|---|---|---|---|
| 2007/12/25 | 733 | 733 | 733 | 733 | 2,000 |
| 2007/12/21 | 724 | 730 | 724 | 730 | 4,000 |
| 2007/12/20 | 743 | 743 | 728 | 730 | 3,000 |
| 2007/12/19 | 742 | 742 | 742 | 742 | 1,000 |
| 2007/12/18 | 741 | 741 | 741 | 741 | 2,000 |
| 2007/12/17 | 741 | 741 | 741 | 741 | 1,000 |
| 2007/12/11 | 740 | 740 | 740 | 740 | 1,000 |
| 2007/12/10 | 740 | 740 | 735 | 735 | 2,000 |
| 2007/11/27 | 720 | 720 | 720 | 720 | 2,000 |
| 2007/11/26 | 724 | 724 | 720 | 720 | 2,000 |
| 2007/11/22 | 724 | 724 | 724 | 724 | 3,000 |
| 2007/11/19 | 728 | 729 | 728 | 729 | 6,000 |
| 2007/11/16 | 750 | 750 | 750 | 750 | 2,000 |
| 2007/11/15 | 740 | 750 | 740 | 750 | 7,000 |
| 2007/11/07 | 830 | 830 | 830 | 830 | 1,000 |
| 2007/11/01 | 875 | 875 | 875 | 875 | 4,000 |
| 2007/10/31 | 875 | 875 | 875 | 875 | 2,000 |
| 2007/10/29 | 875 | 875 | 875 | 875 | 1,000 |
| 2007/10/26 | 850 | 850 | 850 | 850 | 1,000 |
| 2007/10/24 | 850 | 850 | 850 | 850 | 4,000 |
| 2007/10/23 | 840 | 840 | 840 | 840 | 1,000 |
| 2007/10/17 | 856 | 856 | 856 | 856 | 1,000 |
| 2007/10/16 | 880 | 880 | 880 | 880 | 1,000 |
| 2007/10/05 | 870 | 870 | 870 | 870 | 1,000 |
| 2007/10/04 | 860 | 860 | 860 | 860 | 1,000 |
| 2007/10/02 | 860 | 860 | 860 | 860 | 2,000 |
| 2007/10/01 | 846 | 846 | 846 | 846 | 1,000 |
| 2007/09/27 | 861 | 861 | 861 | 861 | 2,000 |
| 2007/09/20 | 862 | 862 | 862 | 862 | 1,000 |
| 2007/09/19 | 861 | 861 | 861 | 861 | 2,000 |
| 2007/09/13 | 869 | 869 | 869 | 869 | 3,000 |
| 2007/08/31 | 878 | 888 | 878 | 888 | 2,000 |
| 2007/08/28 | 860 | 878 | 860 | 878 | 11,000 |
| 2007/08/27 | 867 | 867 | 850 | 850 | 13,000 |
| 2007/08/21 | 867 | 867 | 867 | 867 | 1,000 |
| 2007/08/20 | 847 | 847 | 847 | 847 | 2,000 |
| 2007/08/17 | 850 | 850 | 846 | 846 | 5,000 |
| 2007/08/16 | 872 | 872 | 871 | 871 | 3,000 |
| 2007/08/13 | 899 | 899 | 899 | 899 | 2,000 |
| 2007/08/01 | 926 | 930 | 926 | 930 | 4,000 |
| 2007/07/27 | 970 | 970 | 941 | 941 | 9,000 |
| 2007/07/25 | 970 | 970 | 970 | 970 | 1,000 |
| 2007/07/23 | 970 | 970 | 970 | 970 | 1,000 |
| 2007/07/20 | 970 | 970 | 970 | 970 | 1,000 |
| 2007/07/19 | 987 | 987 | 980 | 980 | 2,000 |
| 2007/07/10 | 972 | 972 | 972 | 972 | 3,000 |
| 2007/07/04 | 968 | 972 | 968 | 972 | 2,000 |
| 2007/06/28 | 965 | 965 | 965 | 965 | 1,000 |
| 2007/06/26 | 985 | 985 | 985 | 985 | 1,000 |
| 2007/06/25 | 985 | 985 | 985 | 985 | 1,000 |
| 2007/06/19 | 996 | 996 | 996 | 996 | 1,000 |
| 2007/06/15 | 996 | 996 | 996 | 996 | 2,000 |
| 2007/06/14 | 996 | 996 | 996 | 996 | 3,000 |
| 2007/06/11 | 961 | 961 | 961 | 961 | 1,000 |
| 2007/06/07 | 1,000 | 1,000 | 950 | 950 | 6,000 |
| 2007/06/06 | 980 | 988 | 980 | 988 | 6,000 |
| 2007/06/05 | 960 | 970 | 960 | 970 | 3,000 |
| 2007/06/04 | 930 | 930 | 930 | 930 | 1,000 |
| 2007/06/01 | 921 | 940 | 920 | 940 | 7,000 |
| 2007/05/31 | 940 | 940 | 940 | 940 | 3,000 |
| 2007/05/30 | 940 | 940 | 940 | 940 | 4,000 |
| 2007/05/28 | 940 | 940 | 940 | 940 | 1,000 |
| 2007/05/24 | 940 | 940 | 940 | 940 | 1,000 |
| 2007/05/23 | 910 | 910 | 910 | 910 | 2,000 |
| 2007/05/21 | 928 | 928 | 900 | 910 | 4,000 |
| 2007/05/16 | 930 | 930 | 930 | 930 | 1,000 |
| 2007/05/15 | 935 | 935 | 935 | 935 | 1,000 |
| 2007/05/11 | 935 | 946 | 935 | 946 | 3,000 |
| 2007/05/07 | 963 | 963 | 963 | 963 | 1,000 |
| 2007/04/26 | 963 | 963 | 963 | 963 | 1,000 |
| 2007/04/25 | 921 | 921 | 921 | 921 | 1,000 |
| 2007/04/19 | 970 | 970 | 970 | 970 | 1,000 |
| 2007/04/09 | 976 | 976 | 976 | 976 | 1,000 |
| 2007/03/28 | 976 | 976 | 976 | 976 | 2,000 |
| 2007/03/26 | 1,003 | 1,003 | 1,001 | 1,001 | 2,000 |
| 2007/03/23 | 1,001 | 1,003 | 1,001 | 1,003 | 2,000 |
| 2007/03/22 | 999 | 1,000 | 999 | 999 | 7,000 |
| 2007/03/20 | 1,000 | 1,000 | 997 | 997 | 2,000 |
| 2007/03/19 | 990 | 1,000 | 990 | 1,000 | 5,000 |
| 2007/03/14 | 990 | 990 | 990 | 990 | 2,000 |
| 2007/03/13 | 991 | 1,000 | 991 | 1,000 | 6,000 |
| 2007/03/06 | 970 | 990 | 970 | 988 | 3,000 |
| 2007/03/05 | 990 | 990 | 990 | 990 | 1,000 |
| 2007/03/02 | 992 | 992 | 990 | 990 | 4,000 |
| 2007/03/01 | 992 | 992 | 992 | 992 | 1,000 |
| 2007/02/28 | 1,004 | 1,004 | 999 | 1,000 | 6,000 |
| 2007/02/27 | 1,020 | 1,020 | 1,006 | 1,006 | 2,000 |
| 2007/02/26 | 1,005 | 1,019 | 1,005 | 1,019 | 4,000 |
| 2007/02/23 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2007/02/22 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 |
| 2007/02/20 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 |
| 2007/02/19 | 1,009 | 1,017 | 998 | 1,017 | 12,000 |
| 2007/02/16 | 1,005 | 1,027 | 1,000 | 1,027 | 3,000 |
| 2007/02/15 | 1,015 | 1,015 | 1,013 | 1,013 | 2,000 |
| 2007/02/13 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2007/02/09 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 |
| 2007/02/08 | 1,002 | 1,020 | 1,002 | 1,020 | 3,000 |
| 2007/02/07 | 1,010 | 1,010 | 1,006 | 1,006 | 2,000 |
| 2007/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/02/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/02/01 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2007/01/29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2007/01/26 | 1,035 | 1,035 | 1,030 | 1,030 | 2,000 |
| 2007/01/25 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2007/01/24 | 1,029 | 1,038 | 1,029 | 1,038 | 2,000 |
| 2007/01/23 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 |
| 2007/01/22 | 1,010 | 1,018 | 1,010 | 1,018 | 6,000 |
| 2007/01/19 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 |
| 2007/01/18 | 997 | 1,000 | 997 | 1,000 | 4,000 |
| 2007/01/17 | 1,009 | 1,009 | 1,000 | 1,000 | 2,000 |
| 2007/01/16 | 1,010 | 1,010 | 1,005 | 1,005 | 2,000 |
| 2007/01/15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2007/01/12 | 1,001 | 1,005 | 1,001 | 1,001 | 3,000 |
| 2007/01/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/01/10 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 |
| 2007/01/09 | 1,010 | 1,010 | 996 | 1,000 | 3,000 |
| 2007/01/05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/01/04 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 |