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 |
|---|---|---|---|---|---|---|
| 2011-12-22 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2011-12-16 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2011-12-15 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 2011-12-14 | 356 | 356 | 351 | 351 | 2,000 | 351 |
| 2011-12-08 | 362 | 362 | 362 | 362 | 5,000 | 362 |
| 2011-12-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2011-12-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2011-11-29 | 346 | 346 | 346 | 346 | 6,000 | 346 |
| 2011-11-28 | 350 | 350 | 346 | 346 | 2,000 | 346 |
| 2011-11-21 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2011-11-17 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2011-11-16 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2011-11-11 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2011-11-10 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2011-11-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2011-11-04 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2011-10-31 | 344 | 370 | 344 | 370 | 6,000 | 370 |
| 2011-10-28 | 353 | 360 | 353 | 360 | 2,000 | 360 |
| 2011-10-27 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2011-10-26 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2011-10-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2011-10-21 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2011-10-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2011-10-18 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2011-10-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2011-10-07 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2011-10-05 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2011-10-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2011-09-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2011-09-26 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2011-09-22 | 340 | 345 | 340 | 345 | 7,000 | 345 |
| 2011-09-16 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 2011-09-15 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2011-09-12 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2011-09-08 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2011-09-06 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2011-09-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-08-31 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-08-30 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2011-08-29 | 348 | 350 | 348 | 350 | 5,000 | 350 |
| 2011-08-26 | 337 | 340 | 330 | 340 | 6,000 | 340 |
| 2011-08-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2011-08-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2011-08-18 | 338 | 338 | 331 | 331 | 3,000 | 331 |
| 2011-08-16 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2011-08-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2011-08-09 | 326 | 330 | 323 | 330 | 4,000 | 330 |
| 2011-08-08 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2011-08-05 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2011-08-04 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 2011-08-03 | 350 | 350 | 347 | 347 | 4,000 | 347 |
| 2011-08-02 | 362 | 362 | 354 | 354 | 2,000 | 354 |
| 2011-07-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-07-28 | 355 | 363 | 355 | 363 | 4,000 | 363 |
| 2011-07-27 | 351 | 351 | 350 | 350 | 3,000 | 350 |
| 2011-07-26 | 352 | 354 | 352 | 353 | 3,000 | 353 |
| 2011-07-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-07-22 | 352 | 370 | 352 | 370 | 9,000 | 370 |
| 2011-07-21 | 354 | 354 | 351 | 351 | 2,000 | 351 |
| 2011-07-20 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2011-07-19 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 2011-07-15 | 357 | 357 | 356 | 356 | 2,000 | 356 |
| 2011-07-14 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2011-07-13 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2011-07-08 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2011-07-07 | 369 | 369 | 369 | 369 | 4,000 | 369 |
| 2011-07-06 | 352 | 353 | 352 | 352 | 4,000 | 352 |
| 2011-07-04 | 366 | 366 | 350 | 350 | 11,000 | 350 |
| 2011-07-01 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2011-06-30 | 359 | 366 | 359 | 366 | 6,000 | 366 |
| 2011-06-29 | 347 | 352 | 347 | 352 | 9,000 | 352 |
| 2011-06-24 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2011-06-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2011-06-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2011-06-21 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2011-06-20 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2011-06-17 | 351 | 351 | 345 | 345 | 3,000 | 345 |
| 2011-06-16 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2011-06-15 | 343 | 343 | 342 | 343 | 4,000 | 343 |
| 2011-06-14 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2011-06-08 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2011-06-02 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2011-05-30 | 332 | 340 | 332 | 340 | 3,000 | 340 |
| 2011-05-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2011-05-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2011-05-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2011-05-16 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2011-05-13 | 332 | 348 | 330 | 348 | 11,000 | 348 |
| 2011-05-11 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2011-05-10 | 334 | 340 | 334 | 340 | 4,000 | 340 |
| 2011-05-02 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 2011-04-28 | 326 | 330 | 326 | 330 | 7,000 | 330 |
| 2011-04-27 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2011-04-26 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2011-04-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2011-04-18 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 2011-04-15 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2011-04-12 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2011-04-08 | 327 | 339 | 327 | 339 | 3,000 | 339 |
| 2011-04-06 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2011-03-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2011-03-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2011-03-28 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2011-03-25 | 363 | 363 | 355 | 355 | 2,000 | 355 |
| 2011-03-24 | 355 | 355 | 355 | 355 | 7,000 | 355 |
| 2011-03-22 | 350 | 359 | 350 | 354 | 3,000 | 354 |
| 2011-03-18 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2011-03-17 | 326 | 350 | 326 | 350 | 6,000 | 350 |
| 2011-03-16 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 2011-03-15 | 364 | 364 | 308 | 325 | 8,000 | 325 |
| 2011-03-07 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2011-03-02 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2011-02-16 | 381 | 383 | 381 | 383 | 3,000 | 383 |
| 2011-02-15 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2011-02-10 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2011-02-09 | 371 | 371 | 363 | 363 | 3,000 | 363 |
| 2011-02-08 | 349 | 355 | 349 | 355 | 21,000 | 355 |
| 2011-02-07 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2011-02-03 | 341 | 349 | 341 | 349 | 6,000 | 349 |
| 2011-02-02 | 347 | 349 | 347 | 349 | 9,000 | 349 |
| 2011-01-27 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2011-01-19 | 360 | 360 | 348 | 348 | 6,000 | 348 |
| 2011-01-18 | 355 | 355 | 351 | 351 | 3,000 | 351 |
| 2011-01-17 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2011-01-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2011-01-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2011-01-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2011-01-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： [1991-03-26]1株→1.1株