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 |
|---|---|---|---|---|---|
| 2009/12/21 | 621 | 621 | 615 | 615 | 2,000 |
| 2009/12/15 | 629 | 629 | 629 | 629 | 3,000 |
| 2009/12/11 | 629 | 629 | 629 | 629 | 2,000 |
| 2009/12/10 | 629 | 629 | 629 | 629 | 1,000 |
| 2009/12/08 | 679 | 679 | 624 | 629 | 4,000 |
| 2009/12/07 | 699 | 699 | 699 | 699 | 1,000 |
| 2009/11/26 | 710 | 710 | 710 | 710 | 1,000 |
| 2009/10/19 | 720 | 720 | 720 | 720 | 1,000 |
| 2009/10/13 | 702 | 702 | 702 | 702 | 2,000 |
| 2009/09/30 | 702 | 702 | 702 | 702 | 1,000 |
| 2009/09/28 | 710 | 710 | 710 | 710 | 1,000 |
| 2009/09/24 | 710 | 710 | 710 | 710 | 1,000 |
| 2009/09/03 | 725 | 725 | 725 | 725 | 1,000 |
| 2009/09/02 | 725 | 725 | 725 | 725 | 1,000 |
| 2009/09/01 | 725 | 725 | 725 | 725 | 3,000 |
| 2009/08/28 | 725 | 725 | 725 | 725 | 1,000 |
| 2009/08/27 | 725 | 725 | 725 | 725 | 1,000 |
| 2009/08/26 | 722 | 725 | 722 | 725 | 3,000 |
| 2009/08/04 | 720 | 730 | 720 | 730 | 3,000 |
| 2009/07/31 | 694 | 694 | 690 | 690 | 2,000 |
| 2009/07/30 | 681 | 681 | 681 | 681 | 1,000 |
| 2009/07/28 | 680 | 720 | 680 | 720 | 2,000 |
| 2009/07/23 | 710 | 710 | 710 | 710 | 1,000 |
| 2009/07/21 | 670 | 670 | 661 | 661 | 2,000 |
| 2009/07/16 | 660 | 660 | 660 | 660 | 1,000 |
| 2009/07/15 | 650 | 660 | 650 | 660 | 4,000 |
| 2009/07/14 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/07/13 | 660 | 660 | 655 | 655 | 11,000 |
| 2009/07/10 | 655 | 660 | 655 | 660 | 5,000 |
| 2009/07/09 | 655 | 655 | 655 | 655 | 1,000 |
| 2009/07/08 | 655 | 655 | 652 | 652 | 2,000 |
| 2009/07/01 | 649 | 656 | 649 | 650 | 5,000 |
| 2009/06/30 | 622 | 639 | 622 | 639 | 2,000 |
| 2009/06/29 | 618 | 618 | 618 | 618 | 1,000 |
| 2009/06/26 | 605 | 605 | 605 | 605 | 1,000 |
| 2009/06/23 | 605 | 605 | 605 | 605 | 1,000 |
| 2009/06/22 | 605 | 605 | 605 | 605 | 1,000 |
| 2009/06/19 | 605 | 605 | 605 | 605 | 1,000 |
| 2009/06/18 | 600 | 600 | 600 | 600 | 1,000 |
| 2009/06/17 | 600 | 601 | 600 | 601 | 2,000 |
| 2009/06/16 | 600 | 600 | 600 | 600 | 3,000 |
| 2009/06/15 | 595 | 600 | 595 | 600 | 3,000 |
| 2009/06/11 | 595 | 595 | 595 | 595 | 2,000 |
| 2009/06/08 | 595 | 595 | 595 | 595 | 1,000 |
| 2009/06/05 | 595 | 595 | 595 | 595 | 1,000 |
| 2009/06/03 | 590 | 590 | 580 | 580 | 2,000 |
| 2009/05/28 | 580 | 580 | 570 | 570 | 2,000 |
| 2009/05/26 | 551 | 551 | 551 | 551 | 1,000 |
| 2009/05/25 | 544 | 550 | 544 | 550 | 2,000 |
| 2009/05/22 | 545 | 545 | 545 | 545 | 1,000 |
| 2009/05/21 | 545 | 545 | 545 | 545 | 2,000 |
| 2009/05/20 | 545 | 545 | 545 | 545 | 1,000 |
| 2009/05/19 | 545 | 545 | 545 | 545 | 1,000 |
| 2009/05/18 | 520 | 545 | 520 | 545 | 4,000 |
| 2009/05/15 | 497 | 500 | 491 | 500 | 22,000 |
| 2009/05/14 | 428 | 438 | 428 | 438 | 5,000 |
| 2009/05/12 | 428 | 428 | 428 | 428 | 1,000 |
| 2009/05/07 | 418 | 418 | 418 | 418 | 3,000 |
| 2009/04/07 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/04/03 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/04/02 | 424 | 424 | 424 | 424 | 1,000 |
| 2009/03/26 | 433 | 449 | 433 | 449 | 2,000 |
| 2009/03/25 | 463 | 463 | 463 | 463 | 2,000 |
| 2009/03/24 | 455 | 460 | 455 | 460 | 23,000 |
| 2009/03/23 | 450 | 455 | 450 | 455 | 5,000 |
| 2009/03/19 | 450 | 450 | 450 | 450 | 3,000 |
| 2009/03/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/03/17 | 450 | 450 | 450 | 450 | 3,000 |
| 2009/03/16 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/03/09 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/03/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/03/05 | 425 | 435 | 425 | 435 | 3,000 |
| 2009/03/04 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/03/02 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/02/26 | 410 | 410 | 410 | 410 | 2,000 |
| 2009/02/24 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/02/20 | 439 | 439 | 439 | 439 | 1,000 |
| 2009/02/12 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/02/09 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/02/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/02/05 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/02/03 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/01/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/01/26 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/01/08 | 440 | 440 | 440 | 440 | 3,000 |
| 2009/01/06 | 442 | 442 | 440 | 440 | 6,000 |