6144 西部電機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,439 | 1,439 | 1,430 | 1,430 | 200 | 1,430 |
| 2022-05-24 | 1,437 | 1,439 | 1,430 | 1,439 | 800 | 1,439 |
| 2022-05-23 | 1,397 | 1,454 | 1,397 | 1,430 | 300 | 1,430 |
| 2022-05-20 | 1,438 | 1,453 | 1,427 | 1,427 | 1,000 | 1,427 |
| 2022-05-19 | 1,435 | 1,439 | 1,435 | 1,439 | 400 | 1,439 |
| 2022-05-18 | 1,497 | 1,499 | 1,477 | 1,499 | 800 | 1,499 |
| 2022-05-17 | 1,454 | 1,454 | 1,400 | 1,407 | 6,200 | 1,407 |
| 2022-05-16 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2022-05-13 | 1,417 | 1,429 | 1,417 | 1,429 | 400 | 1,429 |
| 2022-05-12 | 1,410 | 1,415 | 1,386 | 1,413 | 600 | 1,413 |
| 2022-05-11 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2022-05-10 | 1,420 | 1,428 | 1,420 | 1,428 | 200 | 1,428 |
| 2022-05-09 | 1,450 | 1,450 | 1,445 | 1,445 | 600 | 1,445 |
| 2022-05-06 | - | - | - | 1,443 | - | 1,443 |
| 2022-05-02 | 1,443 | 1,443 | 1,443 | 1,443 | 100 | 1,443 |
| 2022-04-28 | - | - | - | 1,470 | - | 1,470 |
| 2022-04-27 | - | - | - | 1,470 | - | 1,470 |
| 2022-04-26 | 1,493 | 1,498 | 1,463 | 1,470 | 600 | 1,470 |
| 2022-04-25 | - | - | - | 1,450 | - | 1,450 |
| 2022-04-22 | 1,450 | 1,450 | 1,449 | 1,450 | 800 | 1,450 |
| 2022-04-21 | 1,465 | 1,465 | 1,450 | 1,450 | 1,500 | 1,450 |
| 2022-04-20 | 1,469 | 1,469 | 1,465 | 1,465 | 200 | 1,465 |
| 2022-04-19 | 1,519 | 1,520 | 1,480 | 1,490 | 800 | 1,490 |
| 2022-04-18 | 1,520 | 1,544 | 1,520 | 1,539 | 1,300 | 1,539 |
| 2022-04-15 | 1,451 | 1,464 | 1,448 | 1,448 | 1,400 | 1,448 |
| 2022-04-14 | - | - | - | 1,448 | - | 1,448 |
| 2022-04-13 | - | - | - | 1,448 | - | 1,448 |
| 2022-04-12 | 1,432 | 1,460 | 1,432 | 1,448 | 500 | 1,448 |
| 2022-04-11 | 1,457 | 1,458 | 1,457 | 1,458 | 400 | 1,458 |
| 2022-04-08 | 1,457 | 1,457 | 1,450 | 1,450 | 200 | 1,450 |
| 2022-04-07 | 1,452 | 1,458 | 1,452 | 1,457 | 600 | 1,457 |
| 2022-04-06 | 1,469 | 1,469 | 1,447 | 1,450 | 800 | 1,450 |
| 2022-04-05 | - | - | - | 1,489 | - | 1,489 |
| 2022-04-04 | 1,489 | 1,489 | 1,489 | 1,489 | 100 | 1,489 |
| 2022-04-01 | 1,468 | 1,494 | 1,460 | 1,460 | 800 | 1,460 |
| 2022-03-31 | 1,448 | 1,478 | 1,448 | 1,473 | 300 | 1,473 |
| 2022-03-30 | 1,466 | 1,475 | 1,444 | 1,462 | 2,500 | 1,462 |
| 2022-03-29 | 1,497 | 1,527 | 1,497 | 1,500 | 1,600 | 1,500 |
| 2022-03-28 | 1,498 | 1,562 | 1,496 | 1,530 | 1,200 | 1,530 |
| 2022-03-25 | 1,490 | 1,495 | 1,470 | 1,495 | 1,100 | 1,495 |
| 2022-03-24 | 1,493 | 1,493 | 1,490 | 1,490 | 600 | 1,490 |
| 2022-03-23 | 1,449 | 1,488 | 1,441 | 1,480 | 5,100 | 1,480 |
| 2022-03-22 | 1,478 | 1,478 | 1,449 | 1,449 | 1,100 | 1,449 |
| 2022-03-18 | 1,478 | 1,491 | 1,461 | 1,478 | 600 | 1,478 |
| 2022-03-17 | 1,452 | 1,480 | 1,452 | 1,480 | 1,200 | 1,480 |
| 2022-03-16 | 1,494 | 1,494 | 1,421 | 1,436 | 2,100 | 1,436 |
| 2022-03-15 | 1,405 | 1,423 | 1,405 | 1,423 | 400 | 1,423 |
| 2022-03-14 | 1,403 | 1,403 | 1,403 | 1,403 | 100 | 1,403 |
| 2022-03-11 | 1,417 | 1,417 | 1,400 | 1,412 | 500 | 1,412 |
| 2022-03-10 | - | - | - | 1,428 | - | 1,428 |
| 2022-03-09 | 1,428 | 1,428 | 1,428 | 1,428 | 100 | 1,428 |
| 2022-03-08 | 1,415 | 1,460 | 1,400 | 1,427 | 1,500 | 1,427 |
| 2022-03-07 | 1,527 | 1,527 | 1,463 | 1,463 | 800 | 1,463 |
| 2022-03-04 | 1,505 | 1,529 | 1,505 | 1,529 | 300 | 1,529 |
| 2022-03-03 | 1,516 | 1,537 | 1,480 | 1,501 | 1,900 | 1,501 |
| 2022-03-02 | 1,541 | 1,558 | 1,538 | 1,538 | 500 | 1,538 |
| 2022-03-01 | 1,550 | 1,600 | 1,548 | 1,581 | 2,700 | 1,581 |
| 2022-02-28 | 1,600 | 1,602 | 1,558 | 1,578 | 1,800 | 1,578 |
| 2022-02-25 | 1,550 | 1,600 | 1,550 | 1,564 | 1,300 | 1,564 |
| 2022-02-24 | 1,579 | 1,596 | 1,565 | 1,590 | 4,600 | 1,590 |
| 2022-02-22 | 1,559 | 1,576 | 1,559 | 1,576 | 300 | 1,576 |
| 2022-02-21 | 1,525 | 1,590 | 1,511 | 1,590 | 4,000 | 1,590 |
| 2022-02-18 | 1,529 | 1,530 | 1,525 | 1,525 | 2,700 | 1,525 |
| 2022-02-17 | 1,500 | 1,530 | 1,500 | 1,530 | 8,400 | 1,530 |
| 2022-02-16 | 1,511 | 1,512 | 1,503 | 1,510 | 5,800 | 1,510 |
| 2022-02-15 | 1,457 | 1,490 | 1,449 | 1,488 | 3,000 | 1,488 |
| 2022-02-14 | 1,418 | 1,449 | 1,418 | 1,449 | 500 | 1,449 |
| 2022-02-10 | - | - | - | 1,437 | - | 1,437 |
| 2022-02-09 | 1,424 | 1,437 | 1,424 | 1,437 | 4,200 | 1,437 |
| 2022-02-08 | - | - | - | 1,410 | - | 1,410 |
| 2022-02-07 | 1,410 | 1,410 | 1,410 | 1,410 | 200 | 1,410 |
| 2022-02-04 | - | - | - | 1,415 | - | 1,415 |
| 2022-02-03 | 1,411 | 1,415 | 1,411 | 1,415 | 600 | 1,415 |
| 2022-02-02 | 1,400 | 1,413 | 1,394 | 1,394 | 400 | 1,394 |
| 2022-02-01 | 1,390 | 1,390 | 1,388 | 1,388 | 500 | 1,388 |
| 2022-01-31 | 1,394 | 1,419 | 1,394 | 1,417 | 500 | 1,417 |
| 2022-01-28 | 1,393 | 1,394 | 1,393 | 1,394 | 500 | 1,394 |
| 2022-01-27 | 1,423 | 1,423 | 1,383 | 1,400 | 800 | 1,400 |
| 2022-01-26 | - | - | - | 1,393 | - | 1,393 |
| 2022-01-25 | 1,399 | 1,399 | 1,390 | 1,393 | 500 | 1,393 |
| 2022-01-24 | 1,402 | 1,403 | 1,395 | 1,400 | 1,600 | 1,400 |
| 2022-01-21 | 1,438 | 1,438 | 1,414 | 1,414 | 200 | 1,414 |
| 2022-01-20 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2022-01-19 | 1,417 | 1,429 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2022-01-18 | 1,485 | 1,485 | 1,445 | 1,445 | 2,400 | 1,445 |
| 2022-01-17 | 1,411 | 1,457 | 1,410 | 1,415 | 1,400 | 1,415 |
| 2022-01-14 | 1,393 | 1,410 | 1,393 | 1,410 | 200 | 1,410 |
| 2022-01-13 | 1,400 | 1,400 | 1,399 | 1,399 | 300 | 1,399 |
| 2022-01-12 | 1,420 | 1,430 | 1,401 | 1,430 | 500 | 1,430 |
| 2022-01-11 | 1,424 | 1,430 | 1,414 | 1,430 | 300 | 1,430 |
| 2022-01-07 | 1,400 | 1,430 | 1,400 | 1,430 | 200 | 1,430 |
| 2022-01-06 | 1,394 | 1,430 | 1,391 | 1,430 | 1,100 | 1,430 |
| 2022-01-05 | 1,437 | 1,451 | 1,367 | 1,412 | 1,900 | 1,412 |
| 2022-01-04 | 1,498 | 1,498 | 1,438 | 1,450 | 1,200 | 1,450 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
