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
2022-10-06---1,420-1,420
2022-10-051,4201,4201,4201,4201001,420
2022-10-04---1,412-1,412
2022-10-031,4111,4131,4111,4124001,412
2022-09-30---1,426-1,426
2022-09-29---1,426-1,426
2022-09-281,4181,4261,4181,4263001,426
2022-09-271,4181,4401,4181,4184,1001,418
2022-09-261,4421,4421,4421,4421001,442
2022-09-221,4721,4721,4721,4726001,472
2022-09-211,4841,4841,4411,4719001,471
2022-09-201,4901,4911,4491,4841,5001,484
2022-09-161,4901,5001,4201,4203,7001,420
2022-09-151,4361,4361,4301,4308001,430
2022-09-14---1,421-1,421
2022-09-13---1,421-1,421
2022-09-12---1,421-1,421
2022-09-09---1,421-1,421
2022-09-081,4181,4211,4181,4214001,421
2022-09-071,4501,4501,4221,4222001,422
2022-09-06---1,425-1,425
2022-09-051,4501,4501,4251,4258001,425
2022-09-021,4491,4491,4271,4272001,427
2022-09-011,4561,4581,4561,4584001,458
2022-08-31---1,458-1,458
2022-08-30---1,458-1,458
2022-08-291,4581,4581,4581,4582001,458
2022-08-26---1,488-1,488
2022-08-251,4501,4881,4491,4882,3001,488
2022-08-241,4641,4871,4641,4675001,467
2022-08-231,4671,5001,4671,4751,1001,475
2022-08-221,4651,4651,4651,4651001,465
2022-08-191,4861,4861,4861,4861001,486
2022-08-181,4401,4901,4401,4581,3001,458
2022-08-171,4491,4761,4461,4585,4001,458
2022-08-161,4341,5001,4341,5002,6001,500
2022-08-151,4321,4881,4171,4367,1001,436
2022-08-121,4621,4621,4321,4321,3001,432
2022-08-10---1,462-1,462
2022-08-091,4591,4701,4591,4629001,462
2022-08-081,4401,4581,4401,4582001,458
2022-08-051,4351,4351,4351,4351001,435
2022-08-04---1,435-1,435
2022-08-03---1,435-1,435
2022-08-02---1,435-1,435
2022-08-011,4451,4451,4351,4351,2001,435
2022-07-291,4451,4491,4441,4444001,444
2022-07-281,4431,4561,4381,4381,5001,438
2022-07-271,4521,4751,4361,4396,8001,439
2022-07-261,4811,4811,4811,4812001,481
2022-07-251,4801,4801,4701,4702,0001,470
2022-07-22---1,506-1,506
2022-07-211,5071,5071,5061,5065001,506
2022-07-20---1,545-1,545
2022-07-191,5421,5451,5421,5454001,545
2022-07-151,5351,5431,5351,5357,3001,535
2022-07-141,5081,5351,5081,5351,2001,535
2022-07-131,5111,5361,5111,5361,6001,536
2022-07-121,4701,5191,4701,5191,8001,519
2022-07-111,5001,5001,4351,4701,9001,470
2022-07-081,5021,5221,5021,5222001,522
2022-07-071,5241,5251,5211,5222,6001,522
2022-07-061,4981,5001,4941,5008001,500
2022-07-051,4681,4721,4681,4721,4001,472
2022-07-041,4791,4981,4781,4981,7001,498
2022-07-011,4801,4801,4791,4792,0001,479
2022-06-30---1,513-1,513
2022-06-29---1,513-1,513
2022-06-281,4841,5141,4841,5133001,513
2022-06-271,5001,5091,4541,4546001,454
2022-06-24---1,493-1,493
2022-06-231,4631,4931,4631,4931,1001,493
2022-06-221,5051,5051,5031,5036001,503
2022-06-21---1,499-1,499
2022-06-20---1,499-1,499
2022-06-171,4991,4991,4991,4992001,499
2022-06-161,5381,5381,5111,5151,4001,515
2022-06-151,4411,4701,4411,4704001,470
2022-06-141,4401,4401,4401,4401001,440
2022-06-131,4521,4521,4411,4412001,441
2022-06-101,4581,4581,4581,4581001,458
2022-06-091,4501,4581,4501,4582001,458
2022-06-081,4551,4551,4511,4513001,451
2022-06-071,4271,4501,4271,4504001,450
2022-06-06---1,426-1,426
2022-06-031,4261,4261,4261,4262001,426
2022-06-021,4261,4261,4261,4262001,426
2022-06-011,4261,4261,4261,4261001,426
2022-05-311,4301,4301,4301,4304001,430
2022-05-301,4331,4501,4331,4504001,450
2022-05-271,4421,4421,4401,4402001,440
2022-05-261,4501,4501,4401,4405001,440
2022-05-251,4391,4391,4301,4302001,430
2022-05-241,4371,4391,4301,4398001,439
2022-05-231,3971,4541,3971,4303001,430
2022-05-201,4381,4531,4271,4271,0001,427
2022-05-191,4351,4391,4351,4394001,439
2022-05-181,4971,4991,4771,4998001,499
2022-05-171,4541,4541,4001,4076,2001,407
2022-05-161,4801,4801,4801,4802001,480
2022-05-131,4171,4291,4171,4294001,429
2022-05-121,4101,4151,3861,4136001,413
2022-05-111,4151,4151,4151,4151001,415
2022-05-101,4201,4281,4201,4282001,428
2022-05-091,4501,4501,4451,4456001,445
2022-05-06---1,443-1,443
2022-05-021,4431,4431,4431,4431001,443
2022-04-28---1,470-1,470
2022-04-27---1,470-1,470
2022-04-261,4931,4981,4631,4706001,470
2022-04-25---1,450-1,450
2022-04-221,4501,4501,4491,4508001,450
2022-04-211,4651,4651,4501,4501,5001,450
2022-04-201,4691,4691,4651,4652001,465
2022-04-191,5191,5201,4801,4908001,490
2022-04-181,5201,5441,5201,5391,3001,539
2022-04-151,4511,4641,4481,4481,4001,448
2022-04-14---1,448-1,448
2022-04-13---1,448-1,448
2022-04-121,4321,4601,4321,4485001,448
2022-04-111,4571,4581,4571,4584001,458
2022-04-081,4571,4571,4501,4502001,450
2022-04-071,4521,4581,4521,4576001,457
2022-04-061,4691,4691,4471,4508001,450
2022-04-05---1,489-1,489
2022-04-041,4891,4891,4891,4891001,489
2022-04-011,4681,4941,4601,4608001,460
2022-03-311,4481,4781,4481,4733001,473
2022-03-301,4661,4751,4441,4622,5001,462
2022-03-291,4971,5271,4971,5001,6001,500
2022-03-281,4981,5621,4961,5301,2001,530
2022-03-251,4901,4951,4701,4951,1001,495
2022-03-241,4931,4931,4901,4906001,490
2022-03-231,4491,4881,4411,4805,1001,480
2022-03-221,4781,4781,4491,4491,1001,449
2022-03-181,4781,4911,4611,4786001,478
2022-03-171,4521,4801,4521,4801,2001,480
2022-03-161,4941,4941,4211,4362,1001,436
2022-03-151,4051,4231,4051,4234001,423
2022-03-141,4031,4031,4031,4031001,403
2022-03-111,4171,4171,4001,4125001,412
2022-03-10---1,428-1,428
2022-03-091,4281,4281,4281,4281001,428
2022-03-081,4151,4601,4001,4271,5001,427
2022-03-071,5271,5271,4631,4638001,463
2022-03-041,5051,5291,5051,5293001,529
2022-03-031,5161,5371,4801,5011,9001,501
2022-03-021,5411,5581,5381,5385001,538
2022-03-011,5501,6001,5481,5812,7001,581
2022-02-281,6001,6021,5581,5781,8001,578
2022-02-251,5501,6001,5501,5641,3001,564
2022-02-241,5791,5961,5651,5904,6001,590
2022-02-221,5591,5761,5591,5763001,576
2022-02-211,5251,5901,5111,5904,0001,590
2022-02-181,5291,5301,5251,5252,7001,525
2022-02-171,5001,5301,5001,5308,4001,530
2022-02-161,5111,5121,5031,5105,8001,510
2022-02-151,4571,4901,4491,4883,0001,488
2022-02-141,4181,4491,4181,4495001,449
2022-02-10---1,437-1,437
2022-02-091,4241,4371,4241,4374,2001,437
2022-02-08---1,410-1,410
2022-02-071,4101,4101,4101,4102001,410
2022-02-04---1,415-1,415
2022-02-031,4111,4151,4111,4156001,415
2022-02-021,4001,4131,3941,3944001,394
2022-02-011,3901,3901,3881,3885001,388
2022-01-311,3941,4191,3941,4175001,417
2022-01-281,3931,3941,3931,3945001,394
2022-01-271,4231,4231,3831,4008001,400
2022-01-26---1,393-1,393
2022-01-251,3991,3991,3901,3935001,393
2022-01-241,4021,4031,3951,4001,6001,400
2022-01-211,4381,4381,4141,4142001,414
2022-01-201,4301,4301,4301,4301001,430
2022-01-191,4171,4291,4001,4001,1001,400
2022-01-181,4851,4851,4451,4452,4001,445
2022-01-171,4111,4571,4101,4151,4001,415
2022-01-141,3931,4101,3931,4102001,410
2022-01-131,4001,4001,3991,3993001,399
2022-01-121,4201,4301,4011,4305001,430
2022-01-111,4241,4301,4141,4303001,430
2022-01-071,4001,4301,4001,4302001,430
2022-01-061,3941,4301,3911,4301,1001,430
2022-01-051,4371,4511,3671,4121,9001,412
2022-01-041,4981,4981,4381,4501,2001,450

分割・併合履歴 : [1991-03-26]1株→1.1株