1. HOME >
  2. 株価時系列 >
  3. 6144 >
  4. 2012年

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
2012-12-254454454454451,000445
2012-12-204304304234237,000423
2012-12-184304304304304,000430
2012-12-174254254224226,000422
2012-12-124224224224221,000422
2012-12-1041541741541711,000417
2012-12-054154154154156,000415
2012-12-0441541541541515,000415
2012-11-304154154104102,000410
2012-11-294174174174172,000417
2012-11-284224224224221,000422
2012-11-2243043043043010,000430
2012-11-214304304304302,000430
2012-11-194304304304305,000430
2012-11-164304304304302,000430
2012-11-154304304304302,000430
2012-11-134244304244307,000430
2012-11-064324324324321,000432
2012-11-0144044044044010,000440
2012-10-294404404404402,000440
2012-10-264404404404401,000440
2012-10-244404404404402,000440
2012-10-234404404404403,000440
2012-10-164504504504503,000450
2012-10-034404404404401,000440
2012-09-274234454234457,000445
2012-09-254404404404401,000440
2012-09-214404404404403,000440
2012-09-204404404404401,000440
2012-09-194534534534532,000453
2012-09-144304324304327,000432
2012-09-134244244244242,000424
2012-09-1244044042442417,000424
2012-09-074404404404402,000440
2012-09-064404404404402,000440
2012-09-054404404404401,000440
2012-09-044404404404401,000440
2012-08-304404404404401,000440
2012-08-284404404404401,000440
2012-08-274404404404401,000440
2012-08-2244044044044010,000440
2012-08-214404404404402,000440
2012-08-204404404404401,000440
2012-08-174404404404403,000440
2012-08-1644044044044033,000440
2012-08-1544044044044012,000440
2012-08-1344044044044010,000440
2012-08-104404404404408,000440
2012-08-084404404404404,000440
2012-08-064384404384402,000440
2012-08-024404404404401,000440
2012-08-014404444404442,000444
2012-07-314404444404442,000444
2012-07-274404404404401,000440
2012-07-204404404404402,000440
2012-07-184624624434436,000443
2012-07-1743444043444012,000440
2012-07-134314314314318,000431
2012-07-104304304304301,000430
2012-07-094314314314311,000431
2012-07-064394394394391,000439
2012-07-054454454314314,000431
2012-06-294254254254251,000425
2012-06-254254254254252,000425
2012-06-204314314314311,000431
2012-06-184474474474472,000447
2012-06-154264264264261,000426
2012-06-1342542542542510,000425
2012-06-114204204204204,000420
2012-06-064204204204201,000420
2012-05-294254254254251,000425
2012-05-2842543042242212,000422
2012-05-254254254254252,000425
2012-05-244254254254251,000425
2012-05-234254254254251,000425
2012-05-224254254254252,000425
2012-05-184254254254253,000425
2012-05-174254254254254,000425
2012-05-164254254254256,000425
2012-05-154254254254254,000425
2012-05-094254254254252,000425
2012-05-014294294294291,000429
2012-04-204304304294298,000429
2012-04-184314314304306,000430
2012-04-174454454454451,000445
2012-04-164314314314311,000431
2012-04-124314314314311,000431
2012-04-054264264264261,000426
2012-04-024404404404401,000440
2012-03-304404404404406,000440
2012-03-294404404404405,000440
2012-03-284364404364403,000440
2012-03-274334404334409,000440
2012-03-194504504494496,000449
2012-03-164324504324497,000449
2012-03-144504504154166,000416
2012-03-1341042441041023,000410
2012-03-124104104104102,000410
2012-03-094104104104103,000410
2012-03-073843843843841,000384
2012-03-064004004004008,000400
2012-03-054004004004002,000400
2012-02-284004004004005,000400
2012-02-273903973903973,000397
2012-02-243933943903907,000390
2012-02-2339940839339323,000393
2012-02-2239741639141529,000415
2012-02-203653653653651,000365
2012-02-173653653653654,000365
2012-02-163653653653653,000365
2012-02-153643653523529,000352
2012-02-143443503443505,000350
2012-02-103513513513511,000351
2012-02-073593593593591,000359
2012-02-063503593503594,000359
2012-02-013403483403486,000348
2012-01-303533533403407,000340
2012-01-1836536536536510,000365
2012-01-173653653653651,000365
2012-01-163573573573571,000357
2012-01-103573573573571,000357
2012-01-063513573493573,000357

分割・併合履歴 ： [1991-03-26]1株→1.1株