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 |
|---|---|---|---|---|---|---|
| 2023-12-01 | 1,380 | 1,380 | 1,375 | 1,380 | 600 | 1,380 |
| 2023-11-30 | 1,373 | 1,380 | 1,372 | 1,380 | 1,000 | 1,380 |
| 2023-11-29 | 1,379 | 1,379 | 1,373 | 1,373 | 500 | 1,373 |
| 2023-11-28 | 1,385 | 1,385 | 1,379 | 1,380 | 500 | 1,380 |
| 2023-11-27 | 1,385 | 1,385 | 1,376 | 1,384 | 1,100 | 1,384 |
| 2023-11-24 | 1,374 | 1,385 | 1,374 | 1,385 | 1,100 | 1,385 |
| 2023-11-22 | 1,375 | 1,375 | 1,372 | 1,372 | 1,200 | 1,372 |
| 2023-11-21 | 1,390 | 1,390 | 1,385 | 1,385 | 400 | 1,385 |
| 2023-11-20 | 1,388 | 1,395 | 1,383 | 1,390 | 1,100 | 1,390 |
| 2023-11-17 | 1,377 | 1,388 | 1,372 | 1,388 | 1,700 | 1,388 |
| 2023-11-16 | 1,390 | 1,390 | 1,366 | 1,366 | 900 | 1,366 |
| 2023-11-15 | 1,377 | 1,399 | 1,370 | 1,390 | 4,300 | 1,390 |
| 2023-11-14 | 1,360 | 1,375 | 1,360 | 1,375 | 1,500 | 1,375 |
| 2023-11-13 | 1,369 | 1,370 | 1,354 | 1,370 | 500 | 1,370 |
| 2023-11-10 | - | - | - | 1,369 | - | 1,369 |
| 2023-11-09 | 1,352 | 1,370 | 1,352 | 1,369 | 1,300 | 1,369 |
| 2023-11-08 | 1,370 | 1,370 | 1,358 | 1,358 | 800 | 1,358 |
| 2023-11-07 | 1,375 | 1,375 | 1,371 | 1,372 | 500 | 1,372 |
| 2023-11-06 | 1,377 | 1,379 | 1,367 | 1,374 | 900 | 1,374 |
| 2023-11-02 | 1,375 | 1,375 | 1,372 | 1,372 | 300 | 1,372 |
| 2023-11-01 | 1,358 | 1,379 | 1,358 | 1,364 | 300 | 1,364 |
| 2023-10-31 | 1,379 | 1,380 | 1,379 | 1,380 | 200 | 1,380 |
| 2023-10-30 | 1,380 | 1,444 | 1,380 | 1,381 | 2,000 | 1,381 |
| 2023-10-27 | 1,369 | 1,380 | 1,360 | 1,380 | 1,300 | 1,380 |
| 2023-10-26 | 1,369 | 1,370 | 1,369 | 1,369 | 300 | 1,369 |
| 2023-10-25 | 1,377 | 1,380 | 1,359 | 1,369 | 900 | 1,369 |
| 2023-10-24 | 1,350 | 1,379 | 1,350 | 1,377 | 800 | 1,377 |
| 2023-10-23 | 1,380 | 1,380 | 1,350 | 1,350 | 300 | 1,350 |
| 2023-10-20 | 1,364 | 1,389 | 1,333 | 1,389 | 3,500 | 1,389 |
| 2023-10-19 | 1,365 | 1,365 | 1,365 | 1,365 | 100 | 1,365 |
| 2023-10-18 | 1,384 | 1,385 | 1,384 | 1,385 | 600 | 1,385 |
| 2023-10-17 | 1,394 | 1,394 | 1,386 | 1,394 | 500 | 1,394 |
| 2023-10-16 | 1,390 | 1,395 | 1,385 | 1,394 | 3,800 | 1,394 |
| 2023-10-13 | 1,382 | 1,390 | 1,373 | 1,390 | 1,300 | 1,390 |
| 2023-10-12 | 1,391 | 1,393 | 1,375 | 1,392 | 2,100 | 1,392 |
| 2023-10-11 | 1,395 | 1,400 | 1,383 | 1,383 | 600 | 1,383 |
| 2023-10-10 | 1,406 | 1,406 | 1,379 | 1,379 | 1,700 | 1,379 |
| 2023-10-06 | 1,385 | 1,400 | 1,375 | 1,395 | 1,900 | 1,395 |
| 2023-10-05 | 1,385 | 1,385 | 1,362 | 1,379 | 1,500 | 1,379 |
| 2023-10-04 | 1,390 | 1,390 | 1,358 | 1,358 | 1,900 | 1,358 |
| 2023-10-03 | 1,400 | 1,400 | 1,390 | 1,390 | 1,500 | 1,390 |
| 2023-10-02 | 1,382 | 1,405 | 1,382 | 1,403 | 800 | 1,403 |
| 2023-09-29 | 1,396 | 1,396 | 1,381 | 1,382 | 700 | 1,382 |
| 2023-09-28 | 1,390 | 1,410 | 1,390 | 1,397 | 1,600 | 1,397 |
| 2023-09-27 | 1,412 | 1,412 | 1,400 | 1,409 | 1,000 | 1,409 |
| 2023-09-26 | 1,430 | 1,430 | 1,412 | 1,412 | 2,100 | 1,412 |
| 2023-09-25 | 1,449 | 1,449 | 1,428 | 1,430 | 1,700 | 1,430 |
| 2023-09-22 | 1,440 | 1,440 | 1,416 | 1,431 | 1,300 | 1,431 |
| 2023-09-21 | 1,442 | 1,442 | 1,423 | 1,435 | 1,400 | 1,435 |
| 2023-09-20 | 1,425 | 1,450 | 1,420 | 1,442 | 3,000 | 1,442 |
| 2023-09-19 | 1,406 | 1,436 | 1,406 | 1,436 | 5,400 | 1,436 |
| 2023-09-15 | 1,401 | 1,401 | 1,390 | 1,392 | 2,800 | 1,392 |
| 2023-09-14 | 1,405 | 1,405 | 1,400 | 1,400 | 700 | 1,400 |
| 2023-09-13 | 1,416 | 1,420 | 1,412 | 1,412 | 400 | 1,412 |
| 2023-09-12 | 1,423 | 1,429 | 1,416 | 1,429 | 600 | 1,429 |
| 2023-09-11 | 1,430 | 1,430 | 1,407 | 1,407 | 500 | 1,407 |
| 2023-09-08 | 1,420 | 1,440 | 1,420 | 1,433 | 800 | 1,433 |
| 2023-09-07 | 1,431 | 1,450 | 1,401 | 1,427 | 1,700 | 1,427 |
| 2023-09-06 | 1,419 | 1,448 | 1,419 | 1,448 | 1,800 | 1,448 |
| 2023-09-05 | 1,427 | 1,427 | 1,403 | 1,422 | 800 | 1,422 |
| 2023-09-04 | 1,398 | 1,432 | 1,398 | 1,416 | 1,000 | 1,416 |
| 2023-09-01 | 1,399 | 1,399 | 1,387 | 1,387 | 300 | 1,387 |
| 2023-08-31 | 1,371 | 1,395 | 1,368 | 1,395 | 1,800 | 1,395 |
| 2023-08-30 | 1,390 | 1,395 | 1,390 | 1,395 | 200 | 1,395 |
| 2023-08-29 | 1,390 | 1,390 | 1,390 | 1,390 | 900 | 1,390 |
| 2023-08-28 | 1,392 | 1,393 | 1,390 | 1,390 | 300 | 1,390 |
| 2023-08-25 | - | - | - | 1,376 | - | 1,376 |
| 2023-08-24 | 1,376 | 1,376 | 1,376 | 1,376 | 200 | 1,376 |
| 2023-08-23 | 1,360 | 1,390 | 1,360 | 1,367 | 600 | 1,367 |
| 2023-08-22 | 1,368 | 1,372 | 1,368 | 1,372 | 400 | 1,372 |
| 2023-08-21 | 1,389 | 1,389 | 1,353 | 1,368 | 1,800 | 1,368 |
| 2023-08-18 | 1,387 | 1,387 | 1,357 | 1,359 | 1,300 | 1,359 |
| 2023-08-17 | 1,412 | 1,412 | 1,382 | 1,390 | 500 | 1,390 |
| 2023-08-16 | 1,417 | 1,417 | 1,355 | 1,410 | 3,000 | 1,410 |
| 2023-08-15 | 1,380 | 1,413 | 1,380 | 1,410 | 2,800 | 1,410 |
| 2023-08-14 | 1,394 | 1,394 | 1,376 | 1,379 | 1,800 | 1,379 |
| 2023-08-10 | 1,390 | 1,395 | 1,390 | 1,394 | 600 | 1,394 |
| 2023-08-09 | 1,379 | 1,384 | 1,344 | 1,384 | 3,900 | 1,384 |
| 2023-08-08 | 1,410 | 1,411 | 1,375 | 1,384 | 8,700 | 1,384 |
| 2023-08-07 | 1,401 | 1,414 | 1,401 | 1,411 | 1,000 | 1,411 |
| 2023-08-04 | 1,432 | 1,432 | 1,401 | 1,401 | 1,300 | 1,401 |
| 2023-08-03 | 1,440 | 1,440 | 1,420 | 1,432 | 600 | 1,432 |
| 2023-08-02 | 1,425 | 1,440 | 1,425 | 1,440 | 800 | 1,440 |
| 2023-08-01 | 1,430 | 1,449 | 1,422 | 1,422 | 2,900 | 1,422 |
| 2023-07-31 | 1,455 | 1,457 | 1,397 | 1,449 | 16,800 | 1,449 |
| 2023-07-28 | 1,460 | 1,485 | 1,453 | 1,485 | 4,500 | 1,485 |
| 2023-07-27 | 1,500 | 1,500 | 1,450 | 1,500 | 4,600 | 1,500 |
| 2023-07-26 | 1,520 | 1,520 | 1,518 | 1,518 | 200 | 1,518 |
| 2023-07-25 | 1,506 | 1,518 | 1,506 | 1,508 | 800 | 1,508 |
| 2023-07-24 | 1,543 | 1,543 | 1,507 | 1,529 | 800 | 1,529 |
| 2023-07-21 | 1,523 | 1,523 | 1,523 | 1,523 | 200 | 1,523 |
| 2023-07-20 | 1,527 | 1,528 | 1,495 | 1,528 | 2,400 | 1,528 |
| 2023-07-19 | 1,537 | 1,544 | 1,520 | 1,520 | 3,500 | 1,520 |
| 2023-07-18 | 1,538 | 1,548 | 1,515 | 1,519 | 7,200 | 1,519 |
| 2023-07-14 | - | - | - | 1,538 | - | 1,538 |
| 2023-07-13 | 1,540 | 1,547 | 1,538 | 1,538 | 300 | 1,538 |
| 2023-07-12 | 1,550 | 1,550 | 1,501 | 1,528 | 1,900 | 1,528 |
| 2023-07-11 | 1,531 | 1,549 | 1,525 | 1,546 | 1,600 | 1,546 |
| 2023-07-10 | 1,538 | 1,538 | 1,538 | 1,538 | 100 | 1,538 |
| 2023-07-07 | 1,549 | 1,549 | 1,515 | 1,523 | 500 | 1,523 |
| 2023-07-06 | 1,548 | 1,548 | 1,508 | 1,548 | 3,300 | 1,548 |
| 2023-07-05 | 1,536 | 1,547 | 1,520 | 1,520 | 1,100 | 1,520 |
| 2023-07-04 | 1,544 | 1,545 | 1,507 | 1,509 | 1,900 | 1,509 |
| 2023-07-03 | 1,541 | 1,546 | 1,541 | 1,545 | 300 | 1,545 |
| 2023-06-30 | 1,508 | 1,545 | 1,505 | 1,533 | 800 | 1,533 |
| 2023-06-29 | 1,522 | 1,522 | 1,442 | 1,478 | 5,500 | 1,478 |
| 2023-06-28 | - | - | - | 1,542 | - | 1,542 |
| 2023-06-27 | 1,540 | 1,542 | 1,540 | 1,542 | 500 | 1,542 |
| 2023-06-26 | 1,575 | 1,575 | 1,542 | 1,542 | 200 | 1,542 |
| 2023-06-23 | 1,566 | 1,597 | 1,544 | 1,544 | 3,100 | 1,544 |
| 2023-06-22 | 1,560 | 1,597 | 1,557 | 1,567 | 2,500 | 1,567 |
| 2023-06-21 | 1,575 | 1,600 | 1,575 | 1,600 | 700 | 1,600 |
| 2023-06-20 | - | - | - | 1,615 | - | 1,615 |
| 2023-06-19 | 1,600 | 1,615 | 1,600 | 1,615 | 200 | 1,615 |
| 2023-06-16 | 1,636 | 1,636 | 1,600 | 1,615 | 1,600 | 1,615 |
| 2023-06-15 | 1,564 | 1,600 | 1,564 | 1,600 | 500 | 1,600 |
| 2023-06-14 | 1,570 | 1,570 | 1,561 | 1,561 | 200 | 1,561 |
| 2023-06-13 | 1,600 | 1,619 | 1,575 | 1,575 | 900 | 1,575 |
| 2023-06-12 | 1,600 | 1,610 | 1,600 | 1,600 | 1,100 | 1,600 |
| 2023-06-09 | - | - | - | 1,600 | - | 1,600 |
| 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
