1. HOME >
  2. 株価時系列 >
  3. 6144 >
  4. 2011年

6144 西部電機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-223593593593591,000359
2011-12-163673673673671,000367
2011-12-153513513513515,000351
2011-12-143563563513512,000351
2011-12-083623623623625,000362
2011-12-073453453453451,000345
2011-12-063403403403401,000340
2011-11-293463463463466,000346
2011-11-283503503463462,000346
2011-11-213453453453451,000345
2011-11-173433433433433,000343
2011-11-163513513513512,000351
2011-11-113443443443442,000344
2011-11-103523523523521,000352
2011-11-073603603603601,000360
2011-11-043623623623621,000362
2011-10-313443703443706,000370
2011-10-283533603533602,000360
2011-10-273493503493502,000350
2011-10-263453453453454,000345
2011-10-243453453453451,000345
2011-10-213463463463461,000346
2011-10-193453453453451,000345
2011-10-183473473473473,000347
2011-10-173403403403401,000340
2011-10-073403403403402,000340
2011-10-053323323323322,000332
2011-10-043403403403401,000340
2011-09-303553553553551,000355
2011-09-263523523523521,000352
2011-09-223403453403457,000345
2011-09-163533533533533,000353
2011-09-153463463463461,000346
2011-09-123413413413411,000341
2011-09-083463463463462,000346
2011-09-063623623623621,000362
2011-09-013703703703701,000370
2011-08-313703703703701,000370
2011-08-303503603503603,000360
2011-08-293483503483505,000350
2011-08-263373403303406,000340
2011-08-243303303303301,000330
2011-08-223303303303301,000330
2011-08-183383383313313,000331
2011-08-163463463463462,000346
2011-08-123303303303301,000330
2011-08-093263303233304,000330
2011-08-083313313313311,000331
2011-08-053393393393391,000339
2011-08-043463463453452,000345
2011-08-033503503473474,000347
2011-08-023623623543542,000354
2011-07-293703703703701,000370
2011-07-283553633553634,000363
2011-07-273513513503503,000350
2011-07-263523543523533,000353
2011-07-253703703703701,000370
2011-07-223523703523709,000370
2011-07-213543543513512,000351
2011-07-203563563563561,000356
2011-07-193643643643644,000364
2011-07-153573573563562,000356
2011-07-143563563563561,000356
2011-07-133563563563561,000356
2011-07-083613613613611,000361
2011-07-073693693693694,000369
2011-07-063523533523524,000352
2011-07-0436636635035011,000350
2011-07-013613613613611,000361
2011-06-303593663593666,000366
2011-06-293473523473529,000352
2011-06-243423423423423,000342
2011-06-233503503503501,000350
2011-06-223503503503501,000350
2011-06-213663663663661,000366
2011-06-203443443443443,000344
2011-06-173513513453453,000345
2011-06-163503513503512,000351
2011-06-153433433423434,000343
2011-06-143423423423424,000342
2011-06-083663663663661,000366
2011-06-023403403403402,000340
2011-05-303323403323403,000340
2011-05-263403403403402,000340
2011-05-233403403403401,000340
2011-05-193403403403401,000340
2011-05-163483483483482,000348
2011-05-1333234833034811,000348
2011-05-113323323323322,000332
2011-05-103343403343404,000340
2011-05-0233033033033010,000330
2011-04-283263303263307,000330
2011-04-273203253203253,000325
2011-04-263123123123122,000312
2011-04-253203203203201,000320
2011-04-183233233233234,000323
2011-04-153313313313313,000331
2011-04-123313313313312,000331
2011-04-083273393273393,000339
2011-04-063323323323322,000332
2011-03-313403403403401,000340
2011-03-293403403403401,000340
2011-03-283553553503502,000350
2011-03-253633633553552,000355
2011-03-243553553553557,000355
2011-03-223503593503543,000354
2011-03-183503503503504,000350
2011-03-173263503263506,000350
2011-03-163493503493504,000350
2011-03-153643643083258,000325
2011-03-073643643643641,000364
2011-03-023793793793792,000379
2011-02-163813833813833,000383
2011-02-153633633633631,000363
2011-02-103633633633632,000363
2011-02-093713713633633,000363
2011-02-0834935534935521,000355
2011-02-073413413413413,000341
2011-02-033413493413496,000349
2011-02-023473493473499,000349
2011-01-273493493493491,000349
2011-01-193603603483486,000348
2011-01-183553553513513,000351
2011-01-173503553503552,000355
2011-01-143503503503501,000350
2011-01-133503503503501,000350
2011-01-113503503503501,000350
2011-01-063503503503501,000350

分割・併合履歴 ： [1991-03-26]1株→1.1株