6144 西部電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-15 | 277 | 277 | 277 | 277 | 8,000 | 277 |
| 2008-12-03 | 277 | 277 | 277 | 277 | 5,000 | 277 |
| 2008-12-01 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2008-11-19 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2008-11-17 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 2008-11-14 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2008-11-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-11-06 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-11-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-11-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-10-30 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-10-28 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2008-10-27 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2008-10-23 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2008-10-16 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2008-10-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-09-22 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-09-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-09-18 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-09-16 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2008-09-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-09-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-09-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-09-09 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 2008-09-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-09-05 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2008-09-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-08-28 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-08-27 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-08-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-08-22 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2008-08-21 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2008-08-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-08-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2008-08-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2008-08-15 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2008-08-13 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-08-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-08-08 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-08-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-08-06 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2008-08-05 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-08-04 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-08-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-07-31 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-07-30 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2008-07-29 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2008-07-28 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2008-07-25 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2008-07-24 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2008-07-23 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2008-07-22 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2008-07-18 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2008-07-17 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2008-07-16 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2008-07-15 | 478 | 478 | 478 | 478 | 8,000 | 478 |
| 2008-07-14 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 2008-07-11 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2008-07-10 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2008-07-09 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2008-07-08 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 2008-07-07 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 2008-07-04 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2008-07-03 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2008-07-02 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2008-06-26 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-06-19 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2008-06-18 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2008-06-17 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2008-06-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2008-06-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2008-06-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2008-06-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-06-03 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2008-05-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-05-09 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2008-04-15 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2008-03-17 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2008-02-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-01-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
分割・併合履歴 ： [1991-03-26]1株→1.1株