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
2007-12-175605605605604,000560
2007-12-105605605605601,000560
2007-12-075795895795893,000589
2007-12-065705705705702,000570
2007-12-055355355355351,000535
2007-11-305205205205201,000520
2007-11-165235235235231,000523
2007-11-154994994994991,000499
2007-11-024904904904901,000490
2007-10-224904904904902,000490
2007-10-174904904904901,000490
2007-10-164924924924921,000492
2007-09-284704704704701,000470
2007-09-254704704704701,000470
2007-09-214854854854851,000485
2007-09-205005005005001,000500
2007-09-195005005005001,000500
2007-09-104904904904901,000490
2007-09-034904904904901,000490
2007-08-314904904904902,000490
2007-08-304904904904902,000490
2007-08-294914914904902,000490
2007-08-284954954914912,000491
2007-08-274984984954953,000495
2007-08-245005005005002,000500
2007-08-235015015015011,000501
2007-08-225035035015013,000501
2007-08-215055055055053,000505
2007-08-205255255255252,000525
2007-08-175355355355351,000535
2007-08-165655655655651,000565
2007-08-155655655655653,000565
2007-07-186956956956955,000695
2007-07-176856856856853,000685
2007-07-136766766756752,000675
2007-07-126836836836831,000683
2007-07-116806806806802,000680
2007-07-106816816816811,000681
2007-07-096656816656812,000681
2007-07-056796796796792,000679
2007-07-046706706696692,000669
2007-06-296606606606601,000660
2007-06-286506506506501,000650
2007-06-276506506506502,000650
2007-06-266506506506501,000650
2007-06-196706706706701,000670
2007-06-186756756756752,000675
2007-06-156756756706702,000670
2007-06-136556556556552,000655
2007-06-116736736736731,000673
2007-06-056786786786781,000678
2007-06-046786786786785,000678
2007-05-306796796796791,000679
2007-05-296696696696691,000669
2007-05-216726726726721,000672
2007-05-176806806806801,000680
2007-05-166816816816811,000681
2007-05-157007006806803,000680
2007-05-107117117047042,000704
2007-05-097107107107103,000710
2007-05-077207217207204,000720
2007-05-026986986916912,000691
2007-05-017007006916913,000691
2007-04-247007007007001,000700
2007-04-206957006957004,000700
2007-04-167127127127121,000712
2007-04-137127127127121,000712
2007-04-107297297297291,000729
2007-04-097307307307301,000730
2007-04-037207207207201,000720
2007-03-207057057057051,000705
2007-03-147007007007001,000700
2007-03-137257257207203,000720
2007-03-127007037007032,000703
2007-03-096916916916911,000691
2007-03-076856856846842,000684
2007-03-066556856556855,000685
2007-03-056766866556555,000655
2007-03-027067067067061,000706
2007-03-017087087087081,000708
2007-02-2869870869870810,000708
2007-02-267377387377382,000738
2007-02-237217217217211,000721
2007-02-227177187177182,000718
2007-02-217207207107102,000710
2007-02-207307307307301,000730
2007-02-197037127037123,000712
2007-02-167327327327321,000732
2007-02-157317317287304,000730
2007-02-147427427427422,000742
2007-02-137327327327321,000732
2007-02-097337337337331,000733
2007-02-077707707327357,000735
2007-02-067697697697692,000769
2007-02-057687707687703,000770
2007-02-027427497417496,000749
2007-02-017407407307406,000740
2007-01-317467507427427,000742
2007-01-307597597567562,000756
2007-01-297597707597709,000770
2007-01-267947947497504,000750
2007-01-2579980078578516,000785
2007-01-2474878174878118,000781
2007-01-2372574572474514,000745
2007-01-2271072871072411,000724
2007-01-196977096977066,000706
2007-01-187057056976978,000697
2007-01-1769070168370015,000700
2007-01-166896896896891,000689
2007-01-116766766726722,000672
2007-01-106706766706762,000676
2007-01-0966866966366711,000667
2007-01-056706706706703,000670

分割・併合履歴 : [1991-03-26]1株→1.1株