6144 西部電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 340 | 350 | 340 | 345 | 8,000 | 345 |
| 2009-12-29 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2009-12-28 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2009-12-25 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2009-12-24 | 330 | 330 | 330 | 330 | 23,000 | 330 |
| 2009-12-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-12-17 | 310 | 317 | 310 | 317 | 3,000 | 317 |
| 2009-12-15 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2009-12-14 | 300 | 309 | 300 | 309 | 2,000 | 309 |
| 2009-12-04 | 291 | 295 | 291 | 295 | 2,000 | 295 |
| 2009-12-03 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2009-12-02 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2009-12-01 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2009-11-30 | 265 | 290 | 260 | 290 | 16,000 | 290 |
| 2009-11-27 | 260 | 280 | 260 | 280 | 3,000 | 280 |
| 2009-11-26 | 280 | 280 | 275 | 280 | 8,000 | 280 |
| 2009-11-18 | 303 | 312 | 300 | 300 | 8,000 | 300 |
| 2009-11-17 | 301 | 301 | 301 | 301 | 8,000 | 301 |
| 2009-11-16 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2009-11-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-11-06 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2009-11-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-10-30 | 290 | 315 | 290 | 315 | 4,000 | 315 |
| 2009-10-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-10-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-10-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-10-15 | 300 | 301 | 300 | 301 | 11,000 | 301 |
| 2009-10-06 | 300 | 300 | 300 | 300 | 36,000 | 300 |
| 2009-10-02 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-09-30 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-09-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-09-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-09-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-09-16 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2009-09-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-09-09 | 293 | 299 | 293 | 299 | 2,000 | 299 |
| 2009-09-07 | 298 | 298 | 295 | 295 | 3,000 | 295 |
| 2009-09-02 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2009-08-31 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2009-08-18 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2009-07-15 | 319 | 319 | 308 | 308 | 9,000 | 308 |
| 2009-07-01 | 319 | 319 | 319 | 319 | 4,000 | 319 |
| 2009-06-16 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2009-06-15 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2009-04-15 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2009-03-16 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2009-02-19 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2009-02-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-01-15 | 272 | 272 | 272 | 272 | 3,000 | 272 |
分割・併合履歴 ： [1991-03-26]1株→1.1株