6144 西部電機(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 1,599 | 1,600 | 1,599 | 1,600 | 700 | 1,600 |
2023-06-07 | 1,600 | 1,600 | 1,577 | 1,583 | 400 | 1,583 |
2023-06-06 | 1,581 | 1,609 | 1,581 | 1,600 | 300 | 1,600 |
2023-06-05 | 1,567 | 1,597 | 1,567 | 1,597 | 900 | 1,597 |
2023-06-02 | - | - | - | 1,560 | - | 1,560 |
2023-06-01 | - | - | - | 1,560 | - | 1,560 |
2023-05-31 | 1,550 | 1,560 | 1,550 | 1,560 | 200 | 1,560 |
2023-05-30 | - | - | - | 1,548 | - | 1,548 |
2023-05-29 | 1,535 | 1,548 | 1,535 | 1,548 | 600 | 1,548 |
2023-05-26 | 1,580 | 1,582 | 1,502 | 1,575 | 2,200 | 1,575 |
2023-05-25 | - | - | - | 1,596 | - | 1,596 |
2023-05-24 | - | - | - | 1,596 | - | 1,596 |
2023-05-23 | 1,597 | 1,597 | 1,596 | 1,596 | 400 | 1,596 |
2023-05-22 | 1,596 | 1,606 | 1,593 | 1,606 | 400 | 1,606 |
2023-05-19 | 1,599 | 1,600 | 1,589 | 1,596 | 3,600 | 1,596 |
2023-05-18 | 1,607 | 1,607 | 1,588 | 1,588 | 400 | 1,588 |
2023-05-17 | 1,643 | 1,643 | 1,603 | 1,619 | 300 | 1,619 |
2023-05-16 | 1,646 | 1,646 | 1,644 | 1,644 | 1,400 | 1,644 |
2023-05-15 | 1,591 | 1,624 | 1,591 | 1,624 | 400 | 1,624 |
2023-05-12 | 1,600 | 1,600 | 1,562 | 1,588 | 2,200 | 1,588 |
2023-05-11 | 1,599 | 1,600 | 1,586 | 1,586 | 300 | 1,586 |
2023-05-10 | 1,601 | 1,601 | 1,583 | 1,583 | 800 | 1,583 |
2023-05-09 | 1,615 | 1,618 | 1,589 | 1,589 | 300 | 1,589 |
2023-05-08 | - | - | - | 1,575 | - | 1,575 |
2023-05-02 | 1,573 | 1,575 | 1,573 | 1,575 | 300 | 1,575 |
2023-05-01 | 1,606 | 1,606 | 1,602 | 1,602 | 200 | 1,602 |
2023-04-28 | 1,605 | 1,605 | 1,605 | 1,605 | 100 | 1,605 |
2023-04-27 | 1,621 | 1,625 | 1,621 | 1,625 | 2,200 | 1,625 |
2023-04-26 | 1,629 | 1,630 | 1,624 | 1,624 | 500 | 1,624 |
2023-04-25 | 1,638 | 1,660 | 1,620 | 1,652 | 400 | 1,652 |
2023-04-24 | 1,638 | 1,638 | 1,638 | 1,638 | 600 | 1,638 |
2023-04-21 | - | - | - | 1,638 | - | 1,638 |
2023-04-20 | - | - | - | 1,638 | - | 1,638 |
2023-04-19 | 1,638 | 1,638 | 1,638 | 1,638 | 200 | 1,638 |
2023-04-18 | 1,655 | 1,670 | 1,630 | 1,630 | 2,400 | 1,630 |
2023-04-17 | 1,607 | 1,645 | 1,607 | 1,641 | 1,000 | 1,641 |
2023-04-14 | 1,610 | 1,623 | 1,600 | 1,600 | 400 | 1,600 |
2023-04-13 | 1,621 | 1,628 | 1,601 | 1,601 | 400 | 1,601 |
2023-04-12 | 1,600 | 1,640 | 1,600 | 1,640 | 2,100 | 1,640 |
2023-04-11 | - | - | - | 1,600 | - | 1,600 |
2023-04-10 | 1,600 | 1,601 | 1,580 | 1,600 | 2,900 | 1,600 |
2023-04-07 | - | - | - | 1,591 | - | 1,591 |
2023-04-06 | 1,606 | 1,606 | 1,591 | 1,591 | 1,100 | 1,591 |
2023-04-05 | - | - | - | 1,640 | - | 1,640 |
2023-04-04 | - | - | - | 1,640 | - | 1,640 |
2023-04-03 | 1,579 | 1,640 | 1,577 | 1,640 | 700 | 1,640 |
2023-03-31 | 1,597 | 1,597 | 1,597 | 1,597 | 100 | 1,597 |
2023-03-30 | 1,590 | 1,619 | 1,585 | 1,599 | 800 | 1,599 |
2023-03-29 | - | - | - | 1,610 | - | 1,610 |
2023-03-28 | - | - | - | 1,610 | - | 1,610 |
2023-03-27 | - | - | - | 1,610 | - | 1,610 |
2023-03-24 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
2023-03-23 | 1,579 | 1,604 | 1,579 | 1,604 | 500 | 1,604 |
2023-03-22 | 1,669 | 1,669 | 1,575 | 1,575 | 1,500 | 1,575 |
2023-03-20 | 1,671 | 1,671 | 1,631 | 1,631 | 400 | 1,631 |
2023-03-17 | 1,672 | 1,674 | 1,631 | 1,631 | 1,200 | 1,631 |
2023-03-16 | 1,650 | 1,670 | 1,650 | 1,670 | 5,500 | 1,670 |
2023-03-15 | 1,606 | 1,643 | 1,606 | 1,643 | 500 | 1,643 |
2023-03-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
2023-03-13 | 1,560 | 1,640 | 1,560 | 1,610 | 3,200 | 1,610 |
2023-03-10 | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 1,600 |
2023-03-09 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | 1,608 |
2023-03-08 | 1,575 | 1,610 | 1,575 | 1,610 | 1,500 | 1,610 |
2023-03-07 | 1,610 | 1,618 | 1,608 | 1,615 | 5,200 | 1,615 |
2023-03-06 | - | - | - | 1,612 | - | 1,612 |
2023-03-03 | 1,610 | 1,612 | 1,610 | 1,612 | 500 | 1,612 |
2023-03-02 | 1,620 | 1,629 | 1,620 | 1,628 | 300 | 1,628 |
2023-03-01 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
2023-02-28 | 1,629 | 1,629 | 1,623 | 1,623 | 200 | 1,623 |
2023-02-27 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
2023-02-24 | - | - | - | 1,620 | - | 1,620 |
2023-02-22 | - | - | - | 1,620 | - | 1,620 |
2023-02-21 | 1,600 | 1,620 | 1,600 | 1,620 | 300 | 1,620 |
2023-02-20 | 1,629 | 1,630 | 1,612 | 1,630 | 2,400 | 1,630 |
2023-02-17 | 1,625 | 1,629 | 1,611 | 1,629 | 1,000 | 1,629 |
2023-02-16 | 1,635 | 1,636 | 1,600 | 1,623 | 2,100 | 1,623 |
2023-02-15 | 1,630 | 1,630 | 1,630 | 1,630 | 300 | 1,630 |
2023-02-14 | - | - | - | 1,610 | - | 1,610 |
2023-02-13 | - | - | - | 1,610 | - | 1,610 |
2023-02-10 | 1,611 | 1,619 | 1,610 | 1,610 | 700 | 1,610 |
2023-02-09 | 1,600 | 1,625 | 1,599 | 1,625 | 1,400 | 1,625 |
2023-02-08 | 1,636 | 1,636 | 1,636 | 1,636 | 200 | 1,636 |
2023-02-07 | - | - | - | 1,603 | - | 1,603 |
2023-02-06 | 1,638 | 1,638 | 1,600 | 1,603 | 1,200 | 1,603 |
2023-02-03 | 1,600 | 1,638 | 1,599 | 1,632 | 800 | 1,632 |
2023-02-02 | 1,604 | 1,639 | 1,604 | 1,639 | 200 | 1,639 |
2023-02-01 | 1,602 | 1,640 | 1,602 | 1,640 | 800 | 1,640 |
2023-01-31 | 1,590 | 1,647 | 1,590 | 1,640 | 1,500 | 1,640 |
2023-01-30 | - | - | - | 1,594 | - | 1,594 |
2023-01-27 | - | - | - | 1,594 | - | 1,594 |
2023-01-26 | 1,594 | 1,595 | 1,594 | 1,594 | 300 | 1,594 |
2023-01-25 | 1,581 | 1,594 | 1,581 | 1,594 | 4,800 | 1,594 |
2023-01-24 | 1,579 | 1,579 | 1,562 | 1,562 | 500 | 1,562 |
2023-01-23 | 1,575 | 1,579 | 1,575 | 1,575 | 300 | 1,575 |
2023-01-20 | - | - | - | 1,575 | - | 1,575 |
2023-01-19 | 1,573 | 1,575 | 1,573 | 1,575 | 700 | 1,575 |
2023-01-18 | 1,580 | 1,580 | 1,551 | 1,571 | 500 | 1,571 |
2023-01-17 | 1,574 | 1,575 | 1,551 | 1,575 | 1,900 | 1,575 |
2023-01-16 | 1,544 | 1,550 | 1,544 | 1,550 | 700 | 1,550 |
2023-01-13 | 1,549 | 1,549 | 1,544 | 1,544 | 200 | 1,544 |
2023-01-12 | 1,548 | 1,548 | 1,548 | 1,548 | 200 | 1,548 |
2023-01-11 | - | - | - | 1,531 | - | 1,531 |
2023-01-10 | 1,549 | 1,549 | 1,531 | 1,531 | 300 | 1,531 |
2023-01-06 | - | - | - | 1,550 | - | 1,550 |
2023-01-05 | - | - | - | 1,550 | - | 1,550 |
2023-01-04 | - | - | - | 1,550 | - | 1,550 |
分割・併合履歴 : [1991-03-26]1株→1.1株