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 |
|---|---|---|---|---|---|
| 2008/12/25 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/12/15 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/12/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/11/26 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/11/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/11/21 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/11/18 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/11/14 | 439 | 439 | 439 | 439 | 1,000 |
| 2008/11/12 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/11/10 | 411 | 466 | 411 | 466 | 11,000 |
| 2008/11/05 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/11/04 | 398 | 400 | 398 | 400 | 3,000 |
| 2008/10/27 | 398 | 398 | 398 | 398 | 2,000 |
| 2008/10/23 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/10/22 | 398 | 400 | 398 | 400 | 2,000 |
| 2008/10/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/10/14 | 400 | 400 | 390 | 390 | 2,000 |
| 2008/10/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/10/08 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/10/07 | 390 | 400 | 390 | 400 | 2,000 |
| 2008/10/06 | 420 | 420 | 420 | 420 | 3,000 |
| 2008/10/03 | 435 | 435 | 430 | 430 | 2,000 |
| 2008/10/02 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/09/30 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/09/29 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/09/26 | 450 | 450 | 450 | 450 | 5,000 |
| 2008/09/25 | 458 | 458 | 458 | 458 | 2,000 |
| 2008/09/24 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/09/22 | 478 | 478 | 478 | 478 | 3,000 |
| 2008/09/19 | 481 | 481 | 481 | 481 | 1,000 |
| 2008/09/17 | 483 | 483 | 483 | 483 | 1,000 |
| 2008/09/12 | 484 | 484 | 484 | 484 | 4,000 |
| 2008/09/10 | 488 | 488 | 487 | 487 | 3,000 |
| 2008/09/09 | 489 | 489 | 489 | 489 | 3,000 |
| 2008/09/05 | 493 | 493 | 490 | 490 | 3,000 |
| 2008/09/04 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/09/03 | 498 | 498 | 498 | 498 | 1,000 |
| 2008/09/02 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/09/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/08/28 | 501 | 501 | 501 | 501 | 1,000 |
| 2008/08/27 | 501 | 501 | 501 | 501 | 1,000 |
| 2008/08/25 | 501 | 501 | 501 | 501 | 1,000 |
| 2008/08/22 | 500 | 500 | 500 | 500 | 8,000 |
| 2008/08/18 | 550 | 550 | 550 | 550 | 3,000 |
| 2008/08/08 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/07/30 | 568 | 568 | 568 | 568 | 3,000 |
| 2008/07/28 | 569 | 569 | 569 | 569 | 1,000 |
| 2008/07/22 | 569 | 569 | 569 | 569 | 1,000 |
| 2008/06/27 | 585 | 585 | 585 | 585 | 6,000 |
| 2008/06/11 | 585 | 585 | 585 | 585 | 3,000 |
| 2008/06/06 | 585 | 585 | 585 | 585 | 1,000 |
| 2008/06/05 | 555 | 575 | 555 | 575 | 2,000 |
| 2008/06/04 | 541 | 555 | 541 | 555 | 4,000 |
| 2008/05/27 | 588 | 600 | 588 | 600 | 2,000 |
| 2008/05/26 | 570 | 590 | 570 | 590 | 10,000 |
| 2008/05/23 | 570 | 570 | 570 | 570 | 2,000 |
| 2008/05/21 | 560 | 560 | 560 | 560 | 2,000 |
| 2008/05/20 | 570 | 570 | 570 | 570 | 1,000 |
| 2008/05/19 | 555 | 570 | 555 | 570 | 2,000 |
| 2008/05/16 | 510 | 551 | 510 | 532 | 11,000 |
| 2008/05/14 | 461 | 461 | 461 | 461 | 1,000 |
| 2008/05/13 | 456 | 456 | 456 | 456 | 1,000 |
| 2008/05/12 | 458 | 458 | 436 | 436 | 6,000 |
| 2008/05/09 | 462 | 463 | 462 | 463 | 2,000 |
| 2008/05/08 | 457 | 457 | 457 | 457 | 4,000 |
| 2008/05/07 | 457 | 457 | 457 | 457 | 1,000 |
| 2008/05/02 | 442 | 442 | 442 | 442 | 1,000 |
| 2008/05/01 | 437 | 437 | 437 | 437 | 1,000 |
| 2008/04/30 | 435 | 436 | 435 | 436 | 3,000 |
| 2008/04/28 | 431 | 435 | 431 | 435 | 2,000 |
| 2008/04/25 | 426 | 426 | 426 | 426 | 2,000 |
| 2008/04/18 | 415 | 415 | 415 | 415 | 4,000 |
| 2008/04/17 | 430 | 430 | 425 | 430 | 4,000 |
| 2008/04/16 | 437 | 437 | 435 | 435 | 2,000 |
| 2008/04/09 | 442 | 442 | 442 | 442 | 3,000 |
| 2008/04/08 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/04/03 | 442 | 442 | 442 | 442 | 1,000 |
| 2008/04/02 | 433 | 447 | 433 | 447 | 4,000 |
| 2008/04/01 | 432 | 432 | 432 | 432 | 1,000 |
| 2008/03/31 | 442 | 442 | 440 | 440 | 2,000 |
| 2008/03/28 | 451 | 451 | 442 | 442 | 5,000 |
| 2008/03/27 | 460 | 460 | 451 | 458 | 6,000 |
| 2008/03/26 | 481 | 481 | 470 | 470 | 2,000 |
| 2008/03/25 | 505 | 510 | 493 | 501 | 35,000 |
| 2008/03/24 | 550 | 550 | 500 | 500 | 6,000 |
| 2008/03/21 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/03/19 | 560 | 560 | 560 | 560 | 2,000 |
| 2008/03/18 | 560 | 560 | 560 | 560 | 2,000 |
| 2008/03/14 | 560 | 560 | 560 | 560 | 4,000 |
| 2008/03/12 | 560 | 560 | 560 | 560 | 3,000 |
| 2008/03/10 | 567 | 577 | 560 | 560 | 8,000 |
| 2008/03/07 | 570 | 570 | 566 | 566 | 4,000 |
| 2008/03/05 | 600 | 600 | 590 | 590 | 4,000 |
| 2008/03/03 | 640 | 640 | 595 | 605 | 5,000 |
| 2008/02/26 | 665 | 670 | 665 | 670 | 2,000 |
| 2008/02/25 | 655 | 665 | 655 | 665 | 2,000 |
| 2008/02/20 | 655 | 655 | 655 | 655 | 1,000 |
| 2008/02/19 | 670 | 670 | 659 | 660 | 5,000 |
| 2008/02/14 | 680 | 680 | 680 | 680 | 1,000 |
| 2008/02/12 | 675 | 675 | 675 | 675 | 2,000 |
| 2008/02/05 | 680 | 680 | 680 | 680 | 1,000 |
| 2008/01/30 | 690 | 690 | 690 | 690 | 4,000 |
| 2008/01/29 | 674 | 684 | 665 | 684 | 6,000 |
| 2008/01/28 | 690 | 699 | 690 | 699 | 2,000 |
| 2008/01/25 | 690 | 690 | 690 | 690 | 1,000 |
| 2008/01/24 | 692 | 692 | 692 | 692 | 1,000 |
| 2008/01/23 | 672 | 672 | 672 | 672 | 1,000 |
| 2008/01/22 | 710 | 710 | 710 | 710 | 1,000 |
| 2008/01/18 | 710 | 710 | 710 | 710 | 1,000 |
| 2008/01/17 | 719 | 719 | 719 | 719 | 1,000 |
| 2008/01/16 | 720 | 720 | 715 | 715 | 4,000 |
| 2008/01/15 | 730 | 730 | 730 | 730 | 2,000 |
| 2008/01/11 | 732 | 732 | 732 | 732 | 1,000 |
| 2008/01/09 | 731 | 731 | 731 | 731 | 2,000 |
| 2008/01/07 | 773 | 773 | 773 | 773 | 2,000 |
| 2008/01/04 | 733 | 733 | 733 | 733 | 2,000 |