6144 西部電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,031 | 2,069 | 2,008 | 2,069 | 2,900 | 2,069 |
| 2024-07-25 | 2,093 | 2,100 | 2,020 | 2,072 | 5,200 | 2,072 |
| 2024-07-24 | 2,105 | 2,106 | 2,091 | 2,100 | 2,000 | 2,100 |
| 2024-07-23 | 2,117 | 2,117 | 2,104 | 2,104 | 900 | 2,104 |
| 2024-07-22 | 2,092 | 2,116 | 2,090 | 2,091 | 2,100 | 2,091 |
| 2024-07-19 | 2,134 | 2,176 | 2,099 | 2,124 | 5,000 | 2,124 |
| 2024-07-18 | 2,133 | 2,160 | 2,102 | 2,140 | 6,100 | 2,140 |
| 2024-07-17 | 2,149 | 2,149 | 2,078 | 2,083 | 9,800 | 2,083 |
| 2024-07-16 | 2,128 | 2,201 | 2,128 | 2,135 | 8,900 | 2,135 |
| 2024-07-12 | 2,222 | 2,222 | 2,058 | 2,128 | 13,600 | 2,128 |
| 2024-07-11 | 2,248 | 2,262 | 2,213 | 2,229 | 3,900 | 2,229 |
| 2024-07-10 | 2,235 | 2,273 | 2,207 | 2,211 | 4,200 | 2,211 |
| 2024-07-09 | 2,245 | 2,293 | 2,163 | 2,223 | 7,800 | 2,223 |
| 2024-07-08 | 2,280 | 2,298 | 2,239 | 2,242 | 10,700 | 2,242 |
| 2024-07-05 | 2,442 | 2,457 | 2,237 | 2,280 | 32,700 | 2,280 |
| 2024-07-04 | 2,187 | 2,574 | 2,170 | 2,440 | 53,700 | 2,440 |
| 2024-07-03 | 2,177 | 2,178 | 2,135 | 2,150 | 35,400 | 2,150 |
| 2024-07-02 | 2,098 | 2,120 | 2,023 | 2,120 | 13,300 | 2,120 |
| 2024-07-01 | 2,000 | 2,100 | 1,950 | 2,100 | 27,000 | 2,100 |
| 2024-06-28 | 1,946 | 2,010 | 1,946 | 1,994 | 17,200 | 1,994 |
| 2024-06-27 | 1,921 | 1,946 | 1,920 | 1,946 | 2,100 | 1,946 |
| 2024-06-26 | 1,931 | 1,939 | 1,917 | 1,924 | 3,100 | 1,924 |
| 2024-06-25 | 1,926 | 1,930 | 1,912 | 1,915 | 1,600 | 1,915 |
| 2024-06-24 | 1,930 | 1,930 | 1,900 | 1,926 | 4,900 | 1,926 |
| 2024-06-21 | 1,923 | 1,930 | 1,923 | 1,930 | 300 | 1,930 |
| 2024-06-20 | 1,911 | 1,923 | 1,911 | 1,923 | 900 | 1,923 |
| 2024-06-19 | 1,911 | 1,925 | 1,900 | 1,924 | 4,600 | 1,924 |
| 2024-06-18 | 1,925 | 1,928 | 1,902 | 1,920 | 3,400 | 1,920 |
| 2024-06-17 | 1,918 | 1,932 | 1,888 | 1,930 | 3,600 | 1,930 |
| 2024-06-14 | 1,900 | 1,936 | 1,899 | 1,918 | 2,400 | 1,918 |
| 2024-06-13 | 1,929 | 1,929 | 1,888 | 1,908 | 3,200 | 1,908 |
| 2024-06-12 | 1,920 | 1,950 | 1,900 | 1,930 | 8,500 | 1,930 |
| 2024-06-11 | 1,944 | 1,963 | 1,927 | 1,947 | 2,400 | 1,947 |
| 2024-06-10 | 1,961 | 1,961 | 1,940 | 1,940 | 2,300 | 1,940 |
| 2024-06-07 | 1,967 | 1,974 | 1,961 | 1,961 | 2,800 | 1,961 |
| 2024-06-06 | 1,980 | 2,005 | 1,966 | 1,983 | 3,700 | 1,983 |
| 2024-06-05 | 1,968 | 1,980 | 1,959 | 1,980 | 800 | 1,980 |
| 2024-06-04 | 1,960 | 1,969 | 1,959 | 1,968 | 4,400 | 1,968 |
| 2024-06-03 | 1,980 | 1,980 | 1,932 | 1,960 | 2,500 | 1,960 |
| 2024-05-31 | 1,965 | 1,975 | 1,955 | 1,963 | 1,500 | 1,963 |
| 2024-05-30 | 1,943 | 1,975 | 1,943 | 1,965 | 2,100 | 1,965 |
| 2024-05-29 | 1,987 | 1,987 | 1,954 | 1,955 | 3,000 | 1,955 |
| 2024-05-28 | 1,977 | 1,991 | 1,970 | 1,989 | 1,300 | 1,989 |
| 2024-05-27 | 1,979 | 1,990 | 1,979 | 1,980 | 900 | 1,980 |
| 2024-05-24 | 1,960 | 1,960 | 1,952 | 1,952 | 500 | 1,952 |
| 2024-05-23 | 1,969 | 1,969 | 1,950 | 1,962 | 2,200 | 1,962 |
| 2024-05-22 | 1,976 | 1,976 | 1,952 | 1,969 | 3,500 | 1,969 |
| 2024-05-21 | 1,970 | 1,970 | 1,930 | 1,958 | 6,000 | 1,958 |
| 2024-05-20 | 1,983 | 1,985 | 1,950 | 1,970 | 6,900 | 1,970 |
| 2024-05-17 | 1,915 | 1,950 | 1,880 | 1,948 | 5,000 | 1,948 |
| 2024-05-16 | 1,850 | 2,145 | 1,850 | 1,955 | 29,000 | 1,955 |
| 2024-05-15 | 1,772 | 1,772 | 1,730 | 1,750 | 3,500 | 1,750 |
| 2024-05-14 | 1,776 | 1,776 | 1,718 | 1,772 | 800 | 1,772 |
| 2024-05-13 | 1,760 | 1,781 | 1,755 | 1,755 | 500 | 1,755 |
| 2024-05-10 | 1,743 | 1,765 | 1,743 | 1,765 | 2,600 | 1,765 |
| 2024-05-09 | 1,744 | 1,744 | 1,704 | 1,734 | 3,100 | 1,734 |
| 2024-05-08 | 1,700 | 1,740 | 1,700 | 1,707 | 1,000 | 1,707 |
| 2024-05-07 | 1,710 | 1,735 | 1,672 | 1,700 | 1,700 | 1,700 |
| 2024-05-02 | 1,677 | 1,677 | 1,653 | 1,653 | 400 | 1,653 |
| 2024-05-01 | 1,703 | 1,721 | 1,703 | 1,703 | 1,300 | 1,703 |
| 2024-04-30 | 1,718 | 1,740 | 1,718 | 1,739 | 1,200 | 1,739 |
| 2024-04-26 | 1,675 | 1,700 | 1,674 | 1,700 | 1,000 | 1,700 |
| 2024-04-25 | 1,678 | 1,697 | 1,675 | 1,675 | 800 | 1,675 |
| 2024-04-24 | 1,643 | 1,684 | 1,643 | 1,684 | 1,100 | 1,684 |
| 2024-04-23 | 1,672 | 1,672 | 1,632 | 1,632 | 2,100 | 1,632 |
| 2024-04-22 | 1,680 | 1,703 | 1,601 | 1,693 | 1,900 | 1,693 |
| 2024-04-19 | 1,663 | 1,690 | 1,636 | 1,655 | 2,500 | 1,655 |
| 2024-04-18 | 1,676 | 1,734 | 1,647 | 1,734 | 1,800 | 1,734 |
| 2024-04-17 | 1,761 | 1,798 | 1,689 | 1,689 | 1,600 | 1,689 |
| 2024-04-16 | 1,761 | 1,770 | 1,730 | 1,731 | 1,400 | 1,731 |
| 2024-04-15 | 1,777 | 1,780 | 1,749 | 1,779 | 3,700 | 1,779 |
| 2024-04-12 | 1,776 | 1,789 | 1,775 | 1,777 | 1,600 | 1,777 |
| 2024-04-11 | 1,744 | 1,785 | 1,723 | 1,776 | 6,400 | 1,776 |
| 2024-04-10 | 1,751 | 1,751 | 1,742 | 1,750 | 1,600 | 1,750 |
| 2024-04-09 | 1,770 | 1,770 | 1,750 | 1,751 | 1,100 | 1,751 |
| 2024-04-08 | 1,768 | 1,784 | 1,740 | 1,770 | 3,400 | 1,770 |
| 2024-04-05 | 1,785 | 1,809 | 1,760 | 1,768 | 5,500 | 1,768 |
| 2024-04-04 | 1,777 | 1,781 | 1,726 | 1,726 | 1,000 | 1,726 |
| 2024-04-03 | 1,768 | 1,775 | 1,739 | 1,739 | 600 | 1,739 |
| 2024-04-02 | 1,754 | 1,766 | 1,729 | 1,766 | 1,200 | 1,766 |
| 2024-04-01 | 1,696 | 1,758 | 1,656 | 1,744 | 3,700 | 1,744 |
| 2024-03-29 | 1,712 | 1,714 | 1,711 | 1,714 | 1,500 | 1,714 |
| 2024-03-28 | 1,671 | 1,720 | 1,671 | 1,699 | 2,500 | 1,699 |
| 2024-03-27 | 1,736 | 1,766 | 1,735 | 1,750 | 2,000 | 1,750 |
| 2024-03-26 | 1,682 | 1,745 | 1,682 | 1,738 | 2,000 | 1,738 |
| 2024-03-25 | 1,678 | 1,689 | 1,662 | 1,682 | 1,700 | 1,682 |
| 2024-03-22 | 1,675 | 1,766 | 1,675 | 1,694 | 5,200 | 1,694 |
| 2024-03-21 | 1,640 | 1,668 | 1,640 | 1,663 | 3,300 | 1,663 |
| 2024-03-19 | 1,622 | 1,636 | 1,600 | 1,636 | 3,400 | 1,636 |
| 2024-03-18 | 1,634 | 1,637 | 1,615 | 1,621 | 4,800 | 1,621 |
| 2024-03-15 | 1,610 | 1,614 | 1,610 | 1,614 | 1,100 | 1,614 |
| 2024-03-14 | 1,600 | 1,610 | 1,584 | 1,610 | 2,500 | 1,610 |
| 2024-03-13 | 1,589 | 1,614 | 1,581 | 1,614 | 2,400 | 1,614 |
| 2024-03-12 | 1,573 | 1,598 | 1,573 | 1,585 | 300 | 1,585 |
| 2024-03-11 | 1,596 | 1,596 | 1,580 | 1,580 | 2,400 | 1,580 |
| 2024-03-08 | 1,600 | 1,610 | 1,586 | 1,597 | 1,900 | 1,597 |
| 2024-03-07 | 1,620 | 1,620 | 1,538 | 1,616 | 2,500 | 1,616 |
| 2024-03-06 | 1,619 | 1,623 | 1,606 | 1,623 | 900 | 1,623 |
| 2024-03-05 | 1,639 | 1,639 | 1,603 | 1,621 | 1,100 | 1,621 |
| 2024-03-04 | 1,588 | 1,654 | 1,588 | 1,648 | 5,100 | 1,648 |
| 2024-03-01 | 1,554 | 1,570 | 1,554 | 1,570 | 900 | 1,570 |
| 2024-02-29 | 1,540 | 1,554 | 1,540 | 1,554 | 800 | 1,554 |
| 2024-02-28 | 1,544 | 1,560 | 1,544 | 1,554 | 2,200 | 1,554 |
| 2024-02-27 | 1,548 | 1,551 | 1,524 | 1,544 | 2,400 | 1,544 |
| 2024-02-26 | 1,550 | 1,554 | 1,542 | 1,554 | 4,600 | 1,554 |
| 2024-02-22 | 1,550 | 1,554 | 1,550 | 1,554 | 1,400 | 1,554 |
| 2024-02-21 | 1,550 | 1,560 | 1,546 | 1,551 | 1,700 | 1,551 |
| 2024-02-20 | 1,550 | 1,558 | 1,540 | 1,546 | 3,400 | 1,546 |
| 2024-02-19 | 1,540 | 1,559 | 1,540 | 1,558 | 2,300 | 1,558 |
| 2024-02-16 | 1,545 | 1,545 | 1,527 | 1,544 | 2,600 | 1,544 |
| 2024-02-15 | 1,530 | 1,545 | 1,525 | 1,545 | 1,900 | 1,545 |
| 2024-02-14 | 1,516 | 1,530 | 1,516 | 1,523 | 900 | 1,523 |
| 2024-02-13 | 1,515 | 1,530 | 1,500 | 1,520 | 3,500 | 1,520 |
| 2024-02-09 | 1,515 | 1,535 | 1,512 | 1,515 | 2,000 | 1,515 |
| 2024-02-08 | 1,517 | 1,529 | 1,502 | 1,519 | 2,100 | 1,519 |
| 2024-02-07 | 1,526 | 1,535 | 1,520 | 1,521 | 2,200 | 1,521 |
| 2024-02-06 | 1,530 | 1,535 | 1,526 | 1,526 | 1,700 | 1,526 |
| 2024-02-05 | 1,542 | 1,557 | 1,525 | 1,536 | 2,700 | 1,536 |
| 2024-02-02 | 1,539 | 1,544 | 1,520 | 1,535 | 3,100 | 1,535 |
| 2024-02-01 | 1,550 | 1,550 | 1,500 | 1,530 | 3,400 | 1,530 |
| 2024-01-31 | 1,520 | 1,550 | 1,520 | 1,539 | 2,100 | 1,539 |
| 2024-01-30 | 1,502 | 1,520 | 1,502 | 1,520 | 1,100 | 1,520 |
| 2024-01-29 | 1,512 | 1,515 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2024-01-26 | 1,500 | 1,508 | 1,500 | 1,505 | 600 | 1,505 |
| 2024-01-25 | 1,510 | 1,515 | 1,500 | 1,507 | 900 | 1,507 |
| 2024-01-24 | 1,513 | 1,513 | 1,497 | 1,504 | 900 | 1,504 |
| 2024-01-23 | 1,513 | 1,513 | 1,513 | 1,513 | 700 | 1,513 |
| 2024-01-22 | 1,500 | 1,511 | 1,500 | 1,511 | 3,200 | 1,511 |
| 2024-01-19 | 1,510 | 1,515 | 1,491 | 1,491 | 1,100 | 1,491 |
| 2024-01-18 | 1,513 | 1,513 | 1,440 | 1,499 | 2,200 | 1,499 |
| 2024-01-17 | 1,514 | 1,514 | 1,500 | 1,513 | 2,400 | 1,513 |
| 2024-01-16 | 1,497 | 1,510 | 1,490 | 1,503 | 3,600 | 1,503 |
| 2024-01-15 | 1,478 | 1,494 | 1,478 | 1,490 | 1,700 | 1,490 |
| 2024-01-12 | 1,481 | 1,495 | 1,477 | 1,477 | 1,900 | 1,477 |
| 2024-01-11 | 1,490 | 1,492 | 1,486 | 1,486 | 400 | 1,486 |
| 2024-01-10 | 1,499 | 1,499 | 1,488 | 1,488 | 300 | 1,488 |
| 2024-01-09 | 1,494 | 1,499 | 1,494 | 1,499 | 1,700 | 1,499 |
| 2024-01-05 | 1,480 | 1,495 | 1,480 | 1,495 | 1,100 | 1,495 |
| 2024-01-04 | 1,480 | 1,488 | 1,470 | 1,488 | 1,500 | 1,488 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
