6144 西部電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-17 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2007-12-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-12-07 | 579 | 589 | 579 | 589 | 3,000 | 589 |
| 2007-12-06 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2007-12-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-11-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-11-16 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2007-11-15 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2007-11-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-10-22 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-10-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-10-16 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2007-09-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-09-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-09-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-09-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-09-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-09-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-09-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-08-31 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-08-30 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-08-29 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 2007-08-28 | 495 | 495 | 491 | 491 | 2,000 | 491 |
| 2007-08-27 | 498 | 498 | 495 | 495 | 3,000 | 495 |
| 2007-08-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-08-23 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2007-08-22 | 503 | 503 | 501 | 501 | 3,000 | 501 |
| 2007-08-21 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2007-08-20 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2007-08-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-08-16 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-08-15 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2007-07-18 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 2007-07-17 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2007-07-13 | 676 | 676 | 675 | 675 | 2,000 | 675 |
| 2007-07-12 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2007-07-11 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-07-10 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2007-07-09 | 665 | 681 | 665 | 681 | 2,000 | 681 |
| 2007-07-05 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2007-07-04 | 670 | 670 | 669 | 669 | 2,000 | 669 |
| 2007-06-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-06-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-06-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-06-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-06-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-06-18 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2007-06-15 | 675 | 675 | 670 | 670 | 2,000 | 670 |
| 2007-06-13 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2007-06-11 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2007-06-05 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2007-06-04 | 678 | 678 | 678 | 678 | 5,000 | 678 |
| 2007-05-30 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2007-05-29 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2007-05-21 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2007-05-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-05-16 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2007-05-15 | 700 | 700 | 680 | 680 | 3,000 | 680 |
| 2007-05-10 | 711 | 711 | 704 | 704 | 2,000 | 704 |
| 2007-05-09 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-05-07 | 720 | 721 | 720 | 720 | 4,000 | 720 |
| 2007-05-02 | 698 | 698 | 691 | 691 | 2,000 | 691 |
| 2007-05-01 | 700 | 700 | 691 | 691 | 3,000 | 691 |
| 2007-04-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-04-20 | 695 | 700 | 695 | 700 | 4,000 | 700 |
| 2007-04-16 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2007-04-13 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2007-04-10 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2007-04-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-04-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-03-20 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-03-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-03-13 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 2007-03-12 | 700 | 703 | 700 | 703 | 2,000 | 703 |
| 2007-03-09 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2007-03-07 | 685 | 685 | 684 | 684 | 2,000 | 684 |
| 2007-03-06 | 655 | 685 | 655 | 685 | 5,000 | 685 |
| 2007-03-05 | 676 | 686 | 655 | 655 | 5,000 | 655 |
| 2007-03-02 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2007-03-01 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2007-02-28 | 698 | 708 | 698 | 708 | 10,000 | 708 |
| 2007-02-26 | 737 | 738 | 737 | 738 | 2,000 | 738 |
| 2007-02-23 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2007-02-22 | 717 | 718 | 717 | 718 | 2,000 | 718 |
| 2007-02-21 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 2007-02-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-02-19 | 703 | 712 | 703 | 712 | 3,000 | 712 |
| 2007-02-16 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2007-02-15 | 731 | 731 | 728 | 730 | 4,000 | 730 |
| 2007-02-14 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 2007-02-13 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2007-02-09 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2007-02-07 | 770 | 770 | 732 | 735 | 7,000 | 735 |
| 2007-02-06 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 2007-02-05 | 768 | 770 | 768 | 770 | 3,000 | 770 |
| 2007-02-02 | 742 | 749 | 741 | 749 | 6,000 | 749 |
| 2007-02-01 | 740 | 740 | 730 | 740 | 6,000 | 740 |
| 2007-01-31 | 746 | 750 | 742 | 742 | 7,000 | 742 |
| 2007-01-30 | 759 | 759 | 756 | 756 | 2,000 | 756 |
| 2007-01-29 | 759 | 770 | 759 | 770 | 9,000 | 770 |
| 2007-01-26 | 794 | 794 | 749 | 750 | 4,000 | 750 |
| 2007-01-25 | 799 | 800 | 785 | 785 | 16,000 | 785 |
| 2007-01-24 | 748 | 781 | 748 | 781 | 18,000 | 781 |
| 2007-01-23 | 725 | 745 | 724 | 745 | 14,000 | 745 |
| 2007-01-22 | 710 | 728 | 710 | 724 | 11,000 | 724 |
| 2007-01-19 | 697 | 709 | 697 | 706 | 6,000 | 706 |
| 2007-01-18 | 705 | 705 | 697 | 697 | 8,000 | 697 |
| 2007-01-17 | 690 | 701 | 683 | 700 | 15,000 | 700 |
| 2007-01-16 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2007-01-11 | 676 | 676 | 672 | 672 | 2,000 | 672 |
| 2007-01-10 | 670 | 676 | 670 | 676 | 2,000 | 676 |
| 2007-01-09 | 668 | 669 | 663 | 667 | 11,000 | 667 |
| 2007-01-05 | 670 | 670 | 670 | 670 | 3,000 | 670 |
分割・併合履歴 ： [1991-03-26]1株→1.1株