6144 西部電機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 359 | 359 | 351 | 358 | 3,000 | 358 |
| 2010-12-29 | 338 | 353 | 338 | 353 | 16,000 | 353 |
| 2010-12-28 | 317 | 340 | 317 | 340 | 4,000 | 340 |
| 2010-12-27 | 310 | 326 | 310 | 320 | 6,000 | 320 |
| 2010-12-24 | 312 | 315 | 308 | 310 | 9,000 | 310 |
| 2010-12-21 | 319 | 320 | 319 | 320 | 6,000 | 320 |
| 2010-12-20 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-12-16 | 320 | 333 | 320 | 333 | 9,000 | 333 |
| 2010-12-15 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2010-12-14 | 306 | 311 | 306 | 311 | 14,000 | 311 |
| 2010-12-13 | 311 | 311 | 309 | 309 | 2,000 | 309 |
| 2010-12-02 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2010-12-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-11-30 | 306 | 306 | 305 | 305 | 19,000 | 305 |
| 2010-11-29 | 306 | 306 | 306 | 306 | 6,000 | 306 |
| 2010-11-26 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2010-11-19 | 305 | 310 | 305 | 310 | 10,000 | 310 |
| 2010-11-17 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2010-11-16 | 300 | 305 | 300 | 300 | 6,000 | 300 |
| 2010-11-15 | 306 | 306 | 306 | 306 | 11,000 | 306 |
| 2010-11-12 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2010-11-11 | 312 | 312 | 306 | 306 | 6,000 | 306 |
| 2010-11-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-11-05 | 313 | 313 | 313 | 313 | 6,000 | 313 |
| 2010-10-29 | 306 | 307 | 298 | 306 | 34,000 | 306 |
| 2010-10-28 | 306 | 330 | 306 | 330 | 12,000 | 330 |
| 2010-10-27 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2010-10-26 | 306 | 306 | 306 | 306 | 41,000 | 306 |
| 2010-10-25 | 306 | 306 | 306 | 306 | 21,000 | 306 |
| 2010-10-22 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2010-10-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-10-19 | 301 | 301 | 300 | 300 | 8,000 | 300 |
| 2010-10-18 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2010-10-15 | 313 | 313 | 310 | 310 | 3,000 | 310 |
| 2010-10-13 | 305 | 313 | 305 | 313 | 2,000 | 313 |
| 2010-10-12 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2010-10-06 | 311 | 311 | 310 | 310 | 9,000 | 310 |
| 2010-10-05 | 316 | 317 | 312 | 317 | 4,000 | 317 |
| 2010-10-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-09-30 | 328 | 336 | 312 | 333 | 13,000 | 333 |
| 2010-09-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-09-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-09-27 | 320 | 336 | 320 | 336 | 3,000 | 336 |
| 2010-09-24 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2010-09-22 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2010-09-21 | 310 | 339 | 310 | 339 | 13,000 | 339 |
| 2010-09-15 | 339 | 339 | 315 | 315 | 5,000 | 315 |
| 2010-09-13 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2010-09-10 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2010-09-06 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2010-09-01 | 333 | 333 | 330 | 333 | 8,000 | 333 |
| 2010-08-31 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-08-30 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-08-27 | 325 | 325 | 309 | 309 | 2,000 | 309 |
| 2010-08-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-08-25 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-08-24 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2010-08-23 | 326 | 333 | 326 | 333 | 3,000 | 333 |
| 2010-08-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2010-08-19 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2010-08-18 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2010-08-16 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2010-08-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-08-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-08-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-08-02 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2010-07-26 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2010-07-15 | 324 | 324 | 324 | 324 | 7,000 | 324 |
| 2010-07-14 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2010-07-12 | 310 | 323 | 310 | 323 | 3,000 | 323 |
| 2010-07-08 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2010-06-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-06-16 | 298 | 314 | 298 | 314 | 14,000 | 314 |
| 2010-06-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-06-14 | 300 | 310 | 300 | 310 | 5,000 | 310 |
| 2010-06-10 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-06-09 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2010-06-08 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2010-06-07 | 306 | 314 | 306 | 314 | 3,000 | 314 |
| 2010-06-04 | 320 | 320 | 306 | 314 | 4,000 | 314 |
| 2010-05-31 | 334 | 342 | 334 | 342 | 2,000 | 342 |
| 2010-05-28 | 306 | 326 | 306 | 326 | 6,000 | 326 |
| 2010-05-26 | 295 | 298 | 295 | 298 | 33,000 | 298 |
| 2010-05-25 | 295 | 298 | 295 | 298 | 6,000 | 298 |
| 2010-05-24 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-05-21 | 302 | 302 | 286 | 300 | 4,000 | 300 |
| 2010-05-20 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2010-05-19 | 330 | 330 | 302 | 302 | 5,000 | 302 |
| 2010-05-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-05-11 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2010-05-07 | 322 | 345 | 322 | 345 | 3,000 | 345 |
| 2010-04-30 | 355 | 360 | 355 | 360 | 5,000 | 360 |
| 2010-04-27 | 344 | 347 | 344 | 347 | 3,000 | 347 |
| 2010-04-22 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2010-04-20 | 335 | 337 | 335 | 337 | 4,000 | 337 |
| 2010-04-16 | 352 | 352 | 330 | 343 | 15,000 | 343 |
| 2010-04-15 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2010-04-14 | 359 | 360 | 359 | 360 | 3,000 | 360 |
| 2010-04-13 | 360 | 375 | 360 | 375 | 3,000 | 375 |
| 2010-04-12 | 355 | 376 | 355 | 376 | 9,000 | 376 |
| 2010-04-09 | 340 | 350 | 335 | 350 | 11,000 | 350 |
| 2010-04-08 | 325 | 356 | 325 | 356 | 6,000 | 356 |
| 2010-04-07 | 336 | 336 | 330 | 330 | 2,000 | 330 |
| 2010-04-02 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2010-04-01 | 324 | 336 | 322 | 336 | 3,000 | 336 |
| 2010-03-31 | 316 | 324 | 316 | 324 | 6,000 | 324 |
| 2010-03-30 | 303 | 308 | 303 | 308 | 8,000 | 308 |
| 2010-03-26 | 305 | 320 | 305 | 320 | 8,000 | 320 |
| 2010-03-25 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2010-03-24 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 2010-03-23 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2010-03-19 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2010-03-18 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2010-03-17 | 294 | 295 | 294 | 295 | 8,000 | 295 |
| 2010-03-16 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-03-15 | 280 | 296 | 280 | 296 | 9,000 | 296 |
| 2010-03-12 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2010-03-11 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2010-03-03 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2010-02-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-02-22 | 287 | 295 | 287 | 295 | 3,000 | 295 |
| 2010-02-15 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2010-02-05 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-02-04 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2010-02-03 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2010-02-02 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2010-01-29 | 298 | 303 | 298 | 303 | 3,000 | 303 |
| 2010-01-28 | 290 | 298 | 290 | 298 | 2,000 | 298 |
| 2010-01-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-01-20 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2010-01-19 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2010-01-18 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2010-01-15 | 310 | 310 | 304 | 304 | 6,000 | 304 |
| 2010-01-13 | 302 | 302 | 301 | 301 | 5,000 | 301 |
| 2010-01-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-01-08 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2010-01-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
