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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,080 | 1,166 | 1,080 | 1,166 | 1,500 |
| 2013/12/27 | 1,088 | 1,088 | 1,080 | 1,080 | 900 |
| 2013/12/26 | 1,060 | 1,090 | 1,060 | 1,089 | 1,700 |
| 2013/12/25 | 1,011 | 1,031 | 1,003 | 1,012 | 7,100 |
| 2013/12/24 | 1,042 | 1,042 | 1,032 | 1,032 | 7,000 |
| 2013/12/20 | 1,060 | 1,065 | 1,041 | 1,057 | 11,300 |
| 2013/12/19 | 1,090 | 1,098 | 1,052 | 1,070 | 2,600 |
| 2013/12/18 | 1,093 | 1,109 | 1,080 | 1,088 | 3,900 |
| 2013/12/17 | 1,090 | 1,114 | 1,090 | 1,114 | 500 |
| 2013/12/16 | 1,093 | 1,105 | 1,092 | 1,092 | 2,300 |
| 2013/12/13 | 1,132 | 1,132 | 1,117 | 1,117 | 1,800 |
| 2013/12/12 | 1,132 | 1,134 | 1,132 | 1,132 | 1,600 |
| 2013/12/11 | 1,133 | 1,133 | 1,104 | 1,132 | 3,100 |
| 2013/12/10 | 1,097 | 1,127 | 1,097 | 1,127 | 1,900 |
| 2013/12/09 | 1,145 | 1,145 | 1,106 | 1,127 | 16,000 |
| 2013/12/06 | 1,130 | 1,135 | 1,130 | 1,135 | 2,300 |
| 2013/12/05 | 1,091 | 1,130 | 1,091 | 1,128 | 2,400 |
| 2013/12/04 | 1,101 | 1,121 | 1,100 | 1,121 | 7,500 |
| 2013/12/03 | 1,094 | 1,123 | 1,065 | 1,118 | 11,800 |
| 2013/12/02 | 1,080 | 1,080 | 1,075 | 1,075 | 400 |
| 2013/11/29 | 1,074 | 1,089 | 1,030 | 1,071 | 4,400 |
| 2013/11/28 | 1,066 | 1,088 | 1,066 | 1,073 | 1,400 |
| 2013/11/27 | 1,085 | 1,113 | 1,085 | 1,085 | 3,400 |
| 2013/11/26 | 1,121 | 1,121 | 1,115 | 1,115 | 700 |
| 2013/11/25 | 1,091 | 1,115 | 1,091 | 1,115 | 400 |
| 2013/11/22 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
| 2013/11/20 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2013/11/18 | 1,083 | 1,130 | 1,083 | 1,130 | 6,100 |
| 2013/11/15 | 1,085 | 1,085 | 1,071 | 1,071 | 300 |
| 2013/11/14 | 1,086 | 1,110 | 1,052 | 1,074 | 4,000 |
| 2013/11/13 | 1,065 | 1,085 | 1,041 | 1,085 | 1,700 |
| 2013/11/11 | 1,050 | 1,070 | 1,050 | 1,070 | 1,700 |
| 2013/11/08 | 1,035 | 1,058 | 1,030 | 1,040 | 1,100 |
| 2013/11/07 | 1,072 | 1,072 | 1,057 | 1,058 | 800 |
| 2013/11/06 | 1,090 | 1,090 | 1,071 | 1,072 | 400 |
| 2013/11/05 | 1,081 | 1,103 | 1,081 | 1,096 | 400 |
| 2013/11/01 | 1,124 | 1,124 | 1,100 | 1,100 | 1,200 |
| 2013/10/31 | 1,128 | 1,128 | 1,110 | 1,110 | 1,200 |
| 2013/10/30 | 1,126 | 1,126 | 1,069 | 1,117 | 3,400 |
| 2013/10/29 | 1,133 | 1,133 | 1,120 | 1,120 | 1,900 |
| 2013/10/28 | 1,138 | 1,138 | 1,137 | 1,137 | 2,100 |
| 2013/10/25 | 1,048 | 1,111 | 1,048 | 1,111 | 4,300 |
| 2013/10/24 | 1,104 | 1,133 | 1,090 | 1,108 | 1,700 |
| 2013/10/23 | 1,135 | 1,135 | 1,089 | 1,100 | 1,700 |
| 2013/10/22 | 1,153 | 1,158 | 1,146 | 1,146 | 8,800 |
| 2013/10/21 | 1,120 | 1,135 | 1,100 | 1,135 | 1,600 |
| 2013/10/18 | 1,110 | 1,118 | 1,110 | 1,118 | 2,200 |
| 2013/10/17 | 1,139 | 1,145 | 1,100 | 1,117 | 2,100 |
| 2013/10/15 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
| 2013/10/11 | 1,105 | 1,115 | 1,085 | 1,115 | 3,000 |
| 2013/10/10 | 1,105 | 1,107 | 1,082 | 1,105 | 1,300 |
| 2013/10/09 | 1,079 | 1,105 | 1,079 | 1,105 | 200 |
| 2013/10/08 | 1,077 | 1,122 | 1,077 | 1,092 | 1,400 |
| 2013/10/07 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 |
| 2013/10/03 | 1,100 | 1,154 | 1,100 | 1,154 | 1,600 |
| 2013/10/02 | 1,157 | 1,157 | 1,155 | 1,155 | 600 |
| 2013/10/01 | 1,104 | 1,157 | 1,074 | 1,157 | 3,000 |
| 2013/09/26 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 |
| 2013/09/25 | 1,160 | 1,160 | 1,134 | 1,134 | 6,000 |
| 2013/09/24 | 1,132 | 1,150 | 1,131 | 1,150 | 3,000 |
| 2013/09/20 | 1,160 | 1,180 | 1,160 | 1,160 | 5,000 |
| 2013/09/18 | 1,130 | 1,160 | 1,130 | 1,131 | 4,000 |
| 2013/09/17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2013/09/13 | 1,090 | 1,130 | 1,090 | 1,130 | 5,000 |
| 2013/09/12 | 980 | 1,100 | 980 | 1,100 | 5,000 |
| 2013/09/11 | 980 | 980 | 980 | 980 | 3,000 |
| 2013/09/09 | 950 | 950 | 950 | 950 | 1,000 |
| 2013/08/30 | 950 | 950 | 950 | 950 | 1,000 |
| 2013/08/29 | 950 | 950 | 950 | 950 | 1,000 |
| 2013/08/28 | 930 | 945 | 930 | 945 | 3,000 |
| 2013/08/21 | 915 | 915 | 905 | 915 | 3,000 |
| 2013/08/13 | 917 | 920 | 915 | 920 | 4,000 |
| 2013/08/05 | 945 | 945 | 945 | 945 | 1,000 |
| 2013/08/01 | 900 | 915 | 900 | 915 | 2,000 |
| 2013/07/30 | 943 | 943 | 913 | 913 | 4,000 |
| 2013/07/26 | 999 | 999 | 985 | 985 | 2,000 |
| 2013/07/25 | 1,010 | 1,010 | 970 | 985 | 7,000 |
| 2013/07/24 | 1,010 | 1,040 | 1,010 | 1,040 | 2,000 |
| 2013/07/22 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2013/07/17 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 2013/07/12 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2013/07/10 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 2013/07/09 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2013/07/05 | 1,040 | 1,075 | 1,040 | 1,075 | 4,000 |
| 2013/07/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2013/07/01 | 1,041 | 1,041 | 1,041 | 1,041 | 3,000 |
| 2013/06/28 | 992 | 992 | 992 | 992 | 1,000 |
| 2013/06/26 | 900 | 900 | 900 | 900 | 17,000 |
| 2013/06/21 | 900 | 900 | 900 | 900 | 2,000 |
| 2013/06/20 | 900 | 900 | 900 | 900 | 3,000 |
| 2013/06/13 | 900 | 900 | 900 | 900 | 3,000 |
| 2013/06/11 | 900 | 900 | 900 | 900 | 9,000 |
| 2013/06/07 | 870 | 899 | 870 | 899 | 3,000 |
| 2013/06/06 | 920 | 920 | 895 | 900 | 5,000 |
| 2013/06/05 | 900 | 930 | 900 | 920 | 4,000 |
| 2013/06/04 | 908 | 908 | 900 | 900 | 3,000 |
| 2013/06/03 | 950 | 950 | 950 | 950 | 3,000 |
| 2013/05/31 | 965 | 965 | 950 | 950 | 5,000 |
| 2013/05/30 | 950 | 950 | 950 | 950 | 1,000 |
| 2013/05/29 | 940 | 955 | 940 | 955 | 3,000 |
| 2013/05/28 | 985 | 986 | 985 | 985 | 10,000 |
| 2013/05/24 | 911 | 986 | 911 | 986 | 2,000 |
| 2013/05/23 | 1,000 | 1,000 | 940 | 940 | 9,000 |
| 2013/05/21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2013/05/20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2013/05/16 | 985 | 1,000 | 956 | 1,000 | 8,000 |
| 2013/05/15 | 1,021 | 1,022 | 990 | 990 | 17,000 |
| 2013/05/14 | 1,022 | 1,039 | 1,002 | 1,020 | 10,000 |
| 2013/05/13 | 1,110 | 1,110 | 1,050 | 1,090 | 25,000 |
| 2013/05/10 | 1,030 | 1,130 | 1,026 | 1,090 | 77,000 |
| 2013/05/09 | 1,250 | 1,253 | 1,225 | 1,240 | 9,000 |
| 2013/05/08 | 1,210 | 1,225 | 1,207 | 1,225 | 8,000 |
| 2013/05/07 | 1,210 | 1,230 | 1,210 | 1,220 | 8,000 |
| 2013/05/02 | 1,180 | 1,200 | 1,180 | 1,195 | 18,000 |
| 2013/05/01 | 1,200 | 1,210 | 1,160 | 1,193 | 22,000 |
| 2013/04/30 | 1,190 | 1,210 | 1,190 | 1,200 | 29,000 |
| 2013/04/26 | 1,211 | 1,211 | 1,180 | 1,180 | 33,000 |
| 2013/04/25 | 1,200 | 1,200 | 1,145 | 1,200 | 25,000 |
| 2013/04/24 | 1,100 | 1,200 | 1,081 | 1,200 | 44,000 |
| 2013/04/23 | 1,080 | 1,080 | 1,055 | 1,080 | 21,000 |
| 2013/04/22 | 1,035 | 1,080 | 1,035 | 1,080 | 62,000 |
| 2013/04/19 | 920 | 945 | 920 | 930 | 9,000 |
| 2013/04/18 | 900 | 954 | 900 | 934 | 15,000 |
| 2013/04/17 | 900 | 900 | 900 | 900 | 1,000 |
| 2013/04/16 | 865 | 890 | 865 | 890 | 6,000 |
| 2013/04/15 | 887 | 887 | 885 | 885 | 4,000 |
| 2013/04/11 | 900 | 900 | 885 | 885 | 6,000 |
| 2013/04/09 | 890 | 900 | 890 | 890 | 12,000 |
| 2013/04/08 | 888 | 890 | 884 | 890 | 7,000 |
| 2013/04/05 | 895 | 895 | 877 | 882 | 6,000 |
| 2013/04/04 | 857 | 880 | 855 | 880 | 6,000 |
| 2013/04/03 | 874 | 901 | 874 | 901 | 12,000 |
| 2013/04/02 | 825 | 844 | 800 | 844 | 9,000 |
| 2013/04/01 | 914 | 914 | 840 | 840 | 11,000 |
| 2013/03/29 | 953 | 953 | 912 | 912 | 11,000 |
| 2013/03/28 | 1,000 | 1,000 | 975 | 975 | 8,000 |
| 2013/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2013/03/26 | 978 | 980 | 966 | 977 | 8,000 |
| 2013/03/25 | 973 | 995 | 973 | 978 | 9,000 |
| 2013/03/22 | 1,004 | 1,030 | 1,002 | 1,002 | 11,000 |
| 2013/03/21 | 1,050 | 1,050 | 1,020 | 1,020 | 12,000 |
| 2013/03/19 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 |
| 2013/03/18 | 1,074 | 1,074 | 1,000 | 1,000 | 47,000 |
| 2013/03/15 | 915 | 1,020 | 915 | 1,014 | 40,000 |
| 2013/03/14 | 882 | 910 | 882 | 910 | 7,000 |
| 2013/03/13 | 900 | 900 | 882 | 882 | 4,000 |
| 2013/03/12 | 900 | 909 | 900 | 900 | 18,000 |
| 2013/03/11 | 905 | 905 | 880 | 895 | 11,000 |
| 2013/03/08 | 885 | 897 | 885 | 890 | 7,000 |
| 2013/03/07 | 900 | 900 | 882 | 885 | 6,000 |
| 2013/03/06 | 880 | 891 | 876 | 891 | 12,000 |
| 2013/03/05 | 870 | 899 | 865 | 899 | 10,000 |
| 2013/03/04 | 880 | 900 | 875 | 881 | 20,000 |
| 2013/03/01 | 850 | 866 | 850 | 865 | 7,000 |
| 2013/02/28 | 805 | 845 | 805 | 845 | 6,000 |
| 2013/02/27 | 820 | 820 | 806 | 806 | 6,000 |
| 2013/02/26 | 831 | 831 | 807 | 816 | 7,000 |
| 2013/02/25 | 851 | 851 | 825 | 841 | 37,000 |
| 2013/02/22 | 755 | 868 | 755 | 863 | 22,000 |
| 2013/02/21 | 694 | 753 | 694 | 752 | 77,000 |
| 2013/02/20 | 695 | 695 | 665 | 670 | 42,000 |
| 2013/02/18 | 545 | 545 | 535 | 535 | 3,000 |
| 2013/02/15 | 560 | 560 | 560 | 560 | 3,000 |
| 2013/02/14 | 578 | 578 | 578 | 578 | 1,000 |
| 2013/02/12 | 600 | 600 | 600 | 600 | 1,000 |
| 2013/02/08 | 610 | 610 | 610 | 610 | 1,000 |
| 2013/02/06 | 600 | 600 | 600 | 600 | 1,000 |
| 2013/02/05 | 600 | 600 | 600 | 600 | 1,000 |
| 2013/02/04 | 598 | 598 | 598 | 598 | 1,000 |
| 2013/02/01 | 587 | 591 | 580 | 590 | 8,000 |
| 2013/01/31 | 595 | 595 | 595 | 595 | 2,000 |
| 2013/01/30 | 590 | 590 | 590 | 590 | 1,000 |
| 2013/01/29 | 599 | 599 | 599 | 599 | 1,000 |
| 2013/01/28 | 599 | 599 | 599 | 599 | 1,000 |
| 2013/01/25 | 580 | 580 | 580 | 580 | 1,000 |
| 2013/01/24 | 560 | 577 | 560 | 577 | 2,000 |
| 2013/01/23 | 560 | 560 | 560 | 560 | 1,000 |
| 2013/01/21 | 561 | 561 | 560 | 560 | 4,000 |
| 2013/01/18 | 560 | 560 | 560 | 560 | 3,000 |
| 2013/01/15 | 558 | 560 | 558 | 560 | 2,000 |
| 2013/01/11 | 558 | 558 | 558 | 558 | 1,000 |
| 2013/01/08 | 545 | 545 | 540 | 540 | 2,000 |
| 2013/01/07 | 535 | 535 | 535 | 535 | 2,000 |
| 2013/01/04 | 525 | 525 | 525 | 525 | 1,000 |