6144 西部電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 720 | 728 | 720 | 727 | 400 | 727 |
| 2015-12-29 | 720 | 728 | 710 | 728 | 1,200 | 728 |
| 2015-12-28 | 715 | 725 | 700 | 725 | 1,100 | 725 |
| 2015-12-25 | 700 | 700 | 700 | 700 | 1,300 | 700 |
| 2015-12-24 | 700 | 720 | 690 | 690 | 10,400 | 690 |
| 2015-12-22 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2015-12-21 | 710 | 710 | 700 | 700 | 700 | 700 |
| 2015-12-18 | 711 | 711 | 710 | 710 | 500 | 710 |
| 2015-12-17 | 709 | 711 | 709 | 710 | 1,000 | 710 |
| 2015-12-16 | 706 | 710 | 706 | 707 | 1,700 | 707 |
| 2015-12-15 | 707 | 711 | 701 | 706 | 7,000 | 706 |
| 2015-12-14 | 720 | 720 | 701 | 707 | 1,000 | 707 |
| 2015-12-11 | 726 | 730 | 721 | 730 | 1,100 | 730 |
| 2015-12-10 | 739 | 739 | 720 | 735 | 1,200 | 735 |
| 2015-12-09 | 720 | 720 | 713 | 720 | 2,700 | 720 |
| 2015-12-08 | 733 | 733 | 720 | 720 | 1,000 | 720 |
| 2015-12-07 | 733 | 733 | 733 | 733 | 2,200 | 733 |
| 2015-12-04 | 733 | 733 | 732 | 733 | 1,900 | 733 |
| 2015-12-03 | 740 | 740 | 733 | 733 | 1,600 | 733 |
| 2015-12-02 | 713 | 720 | 713 | 720 | 7,300 | 720 |
| 2015-12-01 | 720 | 720 | 713 | 713 | 300 | 713 |
| 2015-11-30 | 733 | 735 | 720 | 720 | 4,900 | 720 |
| 2015-11-27 | 725 | 727 | 725 | 725 | 7,900 | 725 |
| 2015-11-26 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2015-11-25 | 710 | 710 | 704 | 709 | 600 | 709 |
| 2015-11-24 | 710 | 710 | 703 | 703 | 300 | 703 |
| 2015-11-20 | 703 | 712 | 700 | 712 | 500 | 712 |
| 2015-11-17 | 740 | 740 | 710 | 710 | 800 | 710 |
| 2015-11-16 | 717 | 725 | 717 | 718 | 1,200 | 718 |
| 2015-11-13 | 700 | 717 | 700 | 717 | 500 | 717 |
| 2015-11-11 | 686 | 687 | 683 | 683 | 1,000 | 683 |
| 2015-11-10 | 680 | 686 | 680 | 686 | 700 | 686 |
| 2015-11-09 | 687 | 687 | 680 | 680 | 300 | 680 |
| 2015-11-06 | 685 | 687 | 685 | 687 | 400 | 687 |
| 2015-11-05 | 683 | 685 | 680 | 685 | 300 | 685 |
| 2015-11-04 | 678 | 683 | 675 | 683 | 8,600 | 683 |
| 2015-11-02 | 720 | 720 | 701 | 701 | 1,300 | 701 |
| 2015-10-30 | 700 | 709 | 700 | 709 | 300 | 709 |
| 2015-10-27 | 709 | 710 | 709 | 710 | 400 | 710 |
| 2015-10-26 | 719 | 719 | 691 | 699 | 3,800 | 699 |
| 2015-10-23 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2015-10-21 | 700 | 710 | 700 | 710 | 2,700 | 710 |
| 2015-10-20 | 699 | 699 | 691 | 697 | 900 | 697 |
| 2015-10-19 | 699 | 699 | 699 | 699 | 300 | 699 |
| 2015-10-15 | 691 | 692 | 690 | 690 | 2,600 | 690 |
| 2015-10-14 | 680 | 692 | 680 | 691 | 1,000 | 691 |
| 2015-10-13 | 680 | 698 | 679 | 693 | 4,800 | 693 |
| 2015-10-09 | 675 | 680 | 675 | 680 | 3,900 | 680 |
| 2015-10-08 | 671 | 675 | 665 | 675 | 300 | 675 |
| 2015-10-07 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2015-10-06 | 660 | 666 | 660 | 666 | 500 | 666 |
| 2015-10-05 | 665 | 665 | 655 | 657 | 700 | 657 |
| 2015-10-02 | 650 | 670 | 650 | 660 | 400 | 660 |
| 2015-10-01 | 656 | 656 | 650 | 650 | 3,800 | 650 |
| 2015-09-30 | 660 | 668 | 656 | 656 | 1,800 | 656 |
| 2015-09-29 | 665 | 665 | 660 | 660 | 500 | 660 |
| 2015-09-28 | 682 | 682 | 660 | 665 | 1,500 | 665 |
| 2015-09-25 | 677 | 682 | 675 | 682 | 1,800 | 682 |
| 2015-09-24 | 680 | 705 | 671 | 677 | 3,700 | 677 |
| 2015-09-18 | 685 | 703 | 680 | 690 | 2,300 | 690 |
| 2015-09-17 | 681 | 694 | 681 | 687 | 2,900 | 687 |
| 2015-09-16 | 706 | 706 | 691 | 694 | 500 | 694 |
| 2015-09-15 | 709 | 710 | 693 | 700 | 4,300 | 700 |
| 2015-09-14 | 706 | 709 | 706 | 709 | 300 | 709 |
| 2015-09-11 | 710 | 710 | 701 | 705 | 2,300 | 705 |
| 2015-09-10 | 720 | 720 | 710 | 713 | 2,200 | 713 |
| 2015-09-09 | 725 | 725 | 715 | 725 | 3,400 | 725 |
| 2015-09-07 | 720 | 725 | 720 | 725 | 400 | 725 |
| 2015-09-03 | 739 | 739 | 739 | 739 | 300 | 739 |
| 2015-09-02 | 739 | 739 | 739 | 739 | 100 | 739 |
| 2015-08-28 | 725 | 740 | 725 | 740 | 700 | 740 |
| 2015-08-27 | 739 | 740 | 725 | 740 | 1,100 | 740 |
| 2015-08-26 | 730 | 741 | 730 | 741 | 1,200 | 741 |
| 2015-08-25 | 700 | 739 | 691 | 739 | 2,600 | 739 |
| 2015-08-24 | 730 | 742 | 725 | 742 | 2,100 | 742 |
| 2015-08-21 | 730 | 748 | 727 | 743 | 1,300 | 743 |
| 2015-08-20 | 744 | 750 | 731 | 743 | 4,900 | 743 |
| 2015-08-19 | 745 | 750 | 745 | 750 | 500 | 750 |
| 2015-08-18 | 759 | 759 | 758 | 759 | 1,200 | 759 |
| 2015-08-17 | 748 | 751 | 748 | 750 | 3,200 | 750 |
| 2015-08-14 | 742 | 748 | 742 | 748 | 400 | 748 |
| 2015-08-13 | 750 | 750 | 721 | 742 | 4,300 | 742 |
| 2015-08-12 | 718 | 756 | 709 | 750 | 4,400 | 750 |
| 2015-08-11 | 734 | 735 | 707 | 718 | 12,200 | 718 |
| 2015-08-10 | 751 | 760 | 734 | 734 | 7,400 | 734 |
| 2015-08-07 | 760 | 762 | 753 | 760 | 5,200 | 760 |
| 2015-08-06 | 765 | 765 | 750 | 760 | 2,700 | 760 |
| 2015-08-05 | 762 | 767 | 760 | 760 | 1,500 | 760 |
| 2015-08-04 | 760 | 783 | 751 | 782 | 800 | 782 |
| 2015-08-03 | 774 | 775 | 752 | 752 | 5,400 | 752 |
| 2015-07-31 | 750 | 759 | 750 | 759 | 300 | 759 |
| 2015-07-30 | 778 | 778 | 741 | 750 | 8,100 | 750 |
| 2015-07-28 | 760 | 780 | 745 | 780 | 2,800 | 780 |
| 2015-07-27 | 785 | 785 | 780 | 780 | 600 | 780 |
| 2015-07-24 | 765 | 780 | 765 | 780 | 1,100 | 780 |
| 2015-07-23 | 740 | 765 | 740 | 764 | 1,100 | 764 |
| 2015-07-22 | 765 | 765 | 742 | 745 | 1,700 | 745 |
| 2015-07-21 | 784 | 784 | 753 | 765 | 5,300 | 765 |
| 2015-07-17 | 765 | 785 | 759 | 780 | 2,800 | 780 |
| 2015-07-16 | 751 | 775 | 740 | 765 | 7,000 | 765 |
| 2015-07-15 | 745 | 775 | 745 | 775 | 39,600 | 775 |
| 2015-07-14 | 715 | 747 | 715 | 745 | 3,600 | 745 |
| 2015-07-13 | 708 | 719 | 708 | 714 | 600 | 714 |
| 2015-07-10 | 707 | 707 | 702 | 707 | 1,300 | 707 |
| 2015-07-09 | 710 | 710 | 705 | 710 | 3,500 | 710 |
| 2015-07-08 | 720 | 720 | 711 | 712 | 4,600 | 712 |
| 2015-07-07 | 714 | 720 | 714 | 720 | 4,100 | 720 |
| 2015-07-06 | 719 | 728 | 714 | 714 | 3,100 | 714 |
| 2015-07-03 | 716 | 720 | 716 | 719 | 3,300 | 719 |
| 2015-07-02 | 735 | 735 | 734 | 735 | 1,900 | 735 |
| 2015-07-01 | 730 | 735 | 700 | 735 | 17,200 | 735 |
| 2015-06-30 | 737 | 737 | 713 | 730 | 1,800 | 730 |
| 2015-06-29 | 710 | 744 | 700 | 740 | 6,100 | 740 |
| 2015-06-26 | 730 | 750 | 720 | 750 | 16,100 | 750 |
| 2015-06-25 | 700 | 709 | 672 | 700 | 5,800 | 700 |
| 2015-06-24 | 698 | 705 | 698 | 705 | 3,300 | 705 |
| 2015-06-23 | 693 | 698 | 693 | 698 | 7,200 | 698 |
| 2015-06-22 | 690 | 693 | 688 | 693 | 1,500 | 693 |
| 2015-06-19 | 686 | 694 | 686 | 690 | 8,300 | 690 |
| 2015-06-18 | 680 | 686 | 679 | 686 | 6,600 | 686 |
| 2015-06-17 | 686 | 686 | 677 | 680 | 10,200 | 680 |
| 2015-06-16 | 683 | 683 | 683 | 683 | 2,700 | 683 |
| 2015-06-15 | 680 | 680 | 680 | 680 | 9,700 | 680 |
| 2015-06-12 | 680 | 683 | 680 | 680 | 2,300 | 680 |
| 2015-06-11 | 687 | 687 | 680 | 680 | 4,000 | 680 |
| 2015-06-10 | 673 | 688 | 673 | 687 | 10,100 | 687 |
| 2015-06-09 | 676 | 677 | 675 | 675 | 1,500 | 675 |
| 2015-06-08 | 675 | 683 | 675 | 675 | 4,500 | 675 |
| 2015-06-05 | 676 | 678 | 675 | 675 | 3,000 | 675 |
| 2015-06-04 | 670 | 678 | 670 | 678 | 8,400 | 678 |
| 2015-06-03 | 674 | 680 | 671 | 671 | 12,500 | 671 |
| 2015-06-02 | 675 | 678 | 672 | 677 | 5,800 | 677 |
| 2015-06-01 | 680 | 680 | 673 | 678 | 5,700 | 678 |
| 2015-05-29 | 682 | 684 | 682 | 684 | 800 | 684 |
| 2015-05-28 | 685 | 685 | 670 | 685 | 3,100 | 685 |
| 2015-05-27 | 685 | 685 | 684 | 685 | 3,900 | 685 |
| 2015-05-26 | 682 | 684 | 668 | 684 | 3,500 | 684 |
| 2015-05-25 | 678 | 678 | 675 | 675 | 200 | 675 |
| 2015-05-22 | 678 | 678 | 678 | 678 | 1,800 | 678 |
| 2015-05-21 | 685 | 687 | 681 | 681 | 3,700 | 681 |
| 2015-05-20 | 690 | 695 | 688 | 688 | 4,800 | 688 |
| 2015-05-19 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2015-05-18 | 695 | 695 | 690 | 695 | 3,400 | 695 |
| 2015-05-15 | 693 | 693 | 693 | 693 | 2,500 | 693 |
| 2015-05-13 | 685 | 693 | 685 | 693 | 400 | 693 |
| 2015-05-12 | 686 | 686 | 685 | 685 | 1,100 | 685 |
| 2015-05-11 | 689 | 689 | 689 | 689 | 500 | 689 |
| 2015-05-07 | 685 | 685 | 685 | 685 | 200 | 685 |
| 2015-05-01 | 685 | 695 | 685 | 695 | 500 | 695 |
| 2015-04-30 | 695 | 699 | 690 | 699 | 2,700 | 699 |
| 2015-04-28 | 695 | 695 | 687 | 695 | 3,600 | 695 |
| 2015-04-27 | 680 | 685 | 680 | 685 | 900 | 685 |
| 2015-04-23 | 685 | 685 | 685 | 685 | 200 | 685 |
| 2015-04-22 | 690 | 690 | 687 | 690 | 1,300 | 690 |
| 2015-04-21 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2015-04-20 | 675 | 681 | 675 | 680 | 1,600 | 680 |
| 2015-04-16 | 681 | 681 | 681 | 681 | 200 | 681 |
| 2015-04-15 | 681 | 681 | 681 | 681 | 2,500 | 681 |
| 2015-04-14 | 681 | 681 | 681 | 681 | 200 | 681 |
| 2015-04-13 | 692 | 692 | 670 | 681 | 9,800 | 681 |
| 2015-04-10 | 690 | 695 | 682 | 692 | 1,300 | 692 |
| 2015-04-09 | 679 | 680 | 670 | 680 | 6,500 | 680 |
| 2015-04-08 | 682 | 683 | 675 | 679 | 4,200 | 679 |
| 2015-04-07 | 685 | 685 | 677 | 682 | 2,200 | 682 |
| 2015-04-06 | 680 | 697 | 680 | 687 | 2,200 | 687 |
| 2015-04-03 | 679 | 680 | 679 | 680 | 300 | 680 |
| 2015-04-02 | 680 | 680 | 672 | 679 | 1,400 | 679 |
| 2015-04-01 | 687 | 687 | 671 | 680 | 2,300 | 680 |
| 2015-03-31 | 685 | 697 | 680 | 697 | 5,400 | 697 |
| 2015-03-30 | 698 | 700 | 698 | 700 | 300 | 700 |
| 2015-03-27 | 680 | 698 | 680 | 698 | 500 | 698 |
| 2015-03-26 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2015-03-25 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2015-03-24 | 690 | 699 | 684 | 684 | 1,200 | 684 |
| 2015-03-23 | 682 | 691 | 682 | 684 | 3,300 | 684 |
| 2015-03-20 | 700 | 700 | 690 | 690 | 600 | 690 |
| 2015-03-19 | 690 | 690 | 690 | 690 | 1,200 | 690 |
| 2015-03-18 | 700 | 714 | 700 | 714 | 4,600 | 714 |
| 2015-03-17 | 715 | 715 | 692 | 700 | 2,900 | 700 |
| 2015-03-16 | 697 | 715 | 697 | 715 | 7,000 | 715 |
| 2015-03-13 | 696 | 698 | 692 | 697 | 700 | 697 |
| 2015-03-12 | 690 | 698 | 685 | 698 | 1,600 | 698 |
| 2015-03-11 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2015-03-10 | 698 | 698 | 698 | 698 | 200 | 698 |
| 2015-03-09 | 700 | 700 | 685 | 685 | 1,200 | 685 |
| 2015-03-06 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2015-03-05 | 697 | 700 | 697 | 700 | 200 | 700 |
| 2015-02-27 | 691 | 700 | 691 | 700 | 700 | 700 |
| 2015-02-26 | 691 | 700 | 690 | 700 | 1,400 | 700 |
| 2015-02-25 | 699 | 708 | 687 | 691 | 1,200 | 691 |
| 2015-02-24 | 674 | 697 | 674 | 697 | 800 | 697 |
| 2015-02-23 | 680 | 680 | 674 | 674 | 1,900 | 674 |
| 2015-02-20 | 678 | 678 | 678 | 678 | 300 | 678 |
| 2015-02-19 | 681 | 681 | 678 | 681 | 1,500 | 681 |
| 2015-02-18 | 691 | 691 | 681 | 681 | 10,100 | 681 |
| 2015-02-17 | 706 | 706 | 694 | 694 | 300 | 694 |
| 2015-02-16 | 697 | 698 | 697 | 697 | 1,400 | 697 |
| 2015-02-13 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2015-02-12 | 690 | 700 | 690 | 700 | 500 | 700 |
| 2015-02-10 | 690 | 690 | 688 | 690 | 1,800 | 690 |
| 2015-02-09 | 690 | 690 | 690 | 690 | 400 | 690 |
| 2015-02-06 | 690 | 690 | 690 | 690 | 1,100 | 690 |
| 2015-02-05 | 690 | 690 | 690 | 690 | 2,100 | 690 |
| 2015-02-04 | 690 | 690 | 690 | 690 | 2,400 | 690 |
| 2015-02-03 | 700 | 700 | 690 | 690 | 200 | 690 |
| 2015-02-02 | 701 | 706 | 701 | 701 | 300 | 701 |
| 2015-01-30 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2015-01-29 | 710 | 710 | 710 | 710 | 2,700 | 710 |
| 2015-01-28 | 710 | 713 | 710 | 713 | 400 | 713 |
| 2015-01-27 | 707 | 712 | 707 | 710 | 700 | 710 |
| 2015-01-26 | 720 | 725 | 710 | 710 | 400 | 710 |
| 2015-01-23 | 717 | 717 | 705 | 705 | 1,600 | 705 |
| 2015-01-22 | 717 | 717 | 717 | 717 | 1,900 | 717 |
| 2015-01-21 | 721 | 721 | 721 | 721 | 200 | 721 |
| 2015-01-20 | 730 | 731 | 730 | 731 | 2,300 | 731 |
| 2015-01-19 | 750 | 750 | 706 | 715 | 2,100 | 715 |
| 2015-01-16 | 769 | 769 | 751 | 765 | 1,800 | 765 |
| 2015-01-15 | 790 | 790 | 755 | 755 | 3,300 | 755 |
| 2015-01-14 | 788 | 791 | 788 | 790 | 1,000 | 790 |
| 2015-01-09 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2015-01-08 | 795 | 795 | 735 | 795 | 5,300 | 795 |
| 2015-01-07 | 800 | 800 | 800 | 800 | 800 | 800 |
| 2015-01-06 | 765 | 800 | 759 | 800 | 8,900 | 800 |
| 2015-01-05 | 775 | 850 | 770 | 840 | 35,200 | 840 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
