6144 西部電機(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-25 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2012-12-20 | 430 | 430 | 423 | 423 | 7,000 | 423 |
| 2012-12-18 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2012-12-17 | 425 | 425 | 422 | 422 | 6,000 | 422 |
| 2012-12-12 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2012-12-10 | 415 | 417 | 415 | 417 | 11,000 | 417 |
| 2012-12-05 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 2012-12-04 | 415 | 415 | 415 | 415 | 15,000 | 415 |
| 2012-11-30 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2012-11-29 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2012-11-28 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2012-11-22 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2012-11-21 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2012-11-19 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2012-11-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2012-11-15 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2012-11-13 | 424 | 430 | 424 | 430 | 7,000 | 430 |
| 2012-11-06 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2012-11-01 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 2012-10-29 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2012-10-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-10-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2012-10-23 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2012-10-16 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2012-10-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-09-27 | 423 | 445 | 423 | 445 | 7,000 | 445 |
| 2012-09-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-09-21 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2012-09-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-09-19 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2012-09-14 | 430 | 432 | 430 | 432 | 7,000 | 432 |
| 2012-09-13 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2012-09-12 | 440 | 440 | 424 | 424 | 17,000 | 424 |
| 2012-09-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2012-09-06 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2012-09-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-09-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-08-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-08-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-08-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-08-22 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 2012-08-21 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2012-08-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-08-17 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2012-08-16 | 440 | 440 | 440 | 440 | 33,000 | 440 |
| 2012-08-15 | 440 | 440 | 440 | 440 | 12,000 | 440 |
| 2012-08-13 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 2012-08-10 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 2012-08-08 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2012-08-06 | 438 | 440 | 438 | 440 | 2,000 | 440 |
| 2012-08-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-08-01 | 440 | 444 | 440 | 444 | 2,000 | 444 |
| 2012-07-31 | 440 | 444 | 440 | 444 | 2,000 | 444 |
| 2012-07-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-07-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2012-07-18 | 462 | 462 | 443 | 443 | 6,000 | 443 |
| 2012-07-17 | 434 | 440 | 434 | 440 | 12,000 | 440 |
| 2012-07-13 | 431 | 431 | 431 | 431 | 8,000 | 431 |
| 2012-07-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2012-07-09 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2012-07-06 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2012-07-05 | 445 | 445 | 431 | 431 | 4,000 | 431 |
| 2012-06-29 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2012-06-25 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2012-06-20 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2012-06-18 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2012-06-15 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2012-06-13 | 425 | 425 | 425 | 425 | 10,000 | 425 |
| 2012-06-11 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2012-06-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-05-29 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2012-05-28 | 425 | 430 | 422 | 422 | 12,000 | 422 |
| 2012-05-25 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2012-05-24 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2012-05-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2012-05-22 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2012-05-18 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2012-05-17 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2012-05-16 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 2012-05-15 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2012-05-09 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2012-05-01 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2012-04-20 | 430 | 430 | 429 | 429 | 8,000 | 429 |
| 2012-04-18 | 431 | 431 | 430 | 430 | 6,000 | 430 |
| 2012-04-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2012-04-16 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2012-04-12 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2012-04-05 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2012-04-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-03-30 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2012-03-29 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2012-03-28 | 436 | 440 | 436 | 440 | 3,000 | 440 |
| 2012-03-27 | 433 | 440 | 433 | 440 | 9,000 | 440 |
| 2012-03-19 | 450 | 450 | 449 | 449 | 6,000 | 449 |
| 2012-03-16 | 432 | 450 | 432 | 449 | 7,000 | 449 |
| 2012-03-14 | 450 | 450 | 415 | 416 | 6,000 | 416 |
| 2012-03-13 | 410 | 424 | 410 | 410 | 23,000 | 410 |
| 2012-03-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2012-03-09 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2012-03-07 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2012-03-06 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2012-03-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2012-02-28 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2012-02-27 | 390 | 397 | 390 | 397 | 3,000 | 397 |
| 2012-02-24 | 393 | 394 | 390 | 390 | 7,000 | 390 |
| 2012-02-23 | 399 | 408 | 393 | 393 | 23,000 | 393 |
| 2012-02-22 | 397 | 416 | 391 | 415 | 29,000 | 415 |
| 2012-02-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-02-17 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2012-02-16 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2012-02-15 | 364 | 365 | 352 | 352 | 9,000 | 352 |
| 2012-02-14 | 344 | 350 | 344 | 350 | 5,000 | 350 |
| 2012-02-10 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2012-02-07 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2012-02-06 | 350 | 359 | 350 | 359 | 4,000 | 359 |
| 2012-02-01 | 340 | 348 | 340 | 348 | 6,000 | 348 |
| 2012-01-30 | 353 | 353 | 340 | 340 | 7,000 | 340 |
| 2012-01-18 | 365 | 365 | 365 | 365 | 10,000 | 365 |
| 2012-01-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-01-16 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2012-01-10 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2012-01-06 | 351 | 357 | 349 | 357 | 3,000 | 357 |
分割・併合履歴 ： [1991-03-26]1株→1.1株