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
2022-05-251,4391,4391,4301,4302001,430
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