6144 西部電機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,203	1,209	1,180	1,204	4,900	1,204
2017-12-28	1,230	1,230	1,193	1,210	18,300	1,210
2017-12-27	1,223	1,229	1,220	1,229	1,700	1,229
2017-12-26	1,202	1,230	1,202	1,230	10,100	1,230
2017-12-25	1,215	1,215	1,191	1,214	2,100	1,214
2017-12-22	1,228	1,228	1,190	1,215	3,000	1,215
2017-12-21	1,195	1,215	1,173	1,209	15,800	1,209
2017-12-20	1,172	1,198	1,172	1,196	5,000	1,196
2017-12-19	1,196	1,220	1,162	1,172	9,500	1,172
2017-12-18	1,187	1,229	1,172	1,218	28,900	1,218
2017-12-15	1,114	1,147	1,111	1,144	12,900	1,144
2017-12-14	1,100	1,121	1,100	1,108	3,200	1,108
2017-12-13	1,091	1,109	1,091	1,096	3,100	1,096
2017-12-12	1,086	1,100	1,086	1,091	1,600	1,091
2017-12-11	1,082	1,095	1,082	1,090	3,100	1,090
2017-12-08	1,122	1,153	1,083	1,102	6,900	1,102
2017-12-07	1,099	1,100	1,056	1,099	5,500	1,099
2017-12-06	1,100	1,101	1,080	1,100	8,000	1,100
2017-12-05	1,108	1,125	1,071	1,100	19,500	1,100
2017-12-04	1,132	1,132	1,102	1,109	4,600	1,109
2017-12-01	1,110	1,137	1,086	1,132	9,900	1,132
2017-11-30	1,153	1,153	1,045	1,109	25,500	1,109
2017-11-29	1,200	1,200	1,162	1,162	12,900	1,162
2017-11-28	1,225	1,270	1,180	1,201	24,000	1,201
2017-11-27	1,169	1,235	1,168	1,234	37,200	1,234
2017-11-24	1,071	1,170	1,071	1,150	26,000	1,150
2017-11-22	1,063	1,135	1,063	1,093	37,800	1,093
2017-11-21	1,054	1,079	1,030	1,075	18,900	1,075
2017-11-20	1,054	1,054	1,037	1,037	1,100	1,037
2017-11-17	1,055	1,068	1,035	1,054	15,300	1,054
2017-11-16	1,050	1,051	1,020	1,051	7,500	1,051
2017-11-15	1,042	1,083	1,021	1,061	15,900	1,061
2017-11-13	1,004	1,028	1,001	1,020	9,900	1,020
2017-11-10	993	1,000	992	998	800	998
2017-11-09	1,009	1,009	936	993	11,100	993
2017-11-08	1,003	1,014	995	1,009	7,600	1,009
2017-11-07	992	1,017	992	1,006	4,500	1,006
2017-11-06	1,027	1,027	980	1,006	12,900	1,006
2017-11-02	1,039	1,049	1,000	1,026	7,100	1,026
2017-11-01	1,045	1,097	1,045	1,050	29,400	1,050
2017-10-31	1,025	1,025	1,001	1,021	7,800	1,021
2017-10-30	1,006	1,028	992	1,024	11,800	1,024
2017-10-27	1,026	1,026	989	1,003	18,900	1,003
2017-10-26	990	1,115	973	995	55,600	995
2017-10-25	950	969	950	965	11,400	965
2017-10-24	945	950	944	950	7,800	950
2017-10-23	921	955	921	947	17,200	947
2017-10-20	909	921	909	920	1,900	920
2017-10-19	944	944	900	916	3,900	916
2017-10-18	923	939	923	938	10,900	938
2017-10-17	926	945	926	938	4,600	938
2017-10-16	900	914	900	911	5,200	911
2017-10-13	910	910	900	900	5,300	900
2017-10-12	911	911	903	909	1,900	909
2017-10-11	889	911	889	911	9,100	911
2017-10-10	888	889	858	889	4,900	889
2017-10-06	874	888	858	879	5,400	879
2017-10-05	892	892	874	889	3,000	889
2017-10-04	891	891	865	883	2,400	883
2017-10-03	888	893	880	893	3,900	893
2017-10-02	875	890	857	872	7,200	872
2017-09-29	875	875	868	875	8,000	875
2017-09-28	860	870	857	870	6,500	870
2017-09-27	875	875	844	860	8,100	860
2017-09-26	874	875	870	873	10,300	873
2017-09-25	861	875	861	875	1,500	875
2017-09-22	855	855	850	855	4,300	855
2017-09-21	846	855	846	855	6,700	855
2017-09-20	831	845	831	843	5,900	843
2017-09-19	840	845	830	830	8,800	830
2017-09-15	835	845	835	841	11,600	841
2017-09-14	835	835	835	835	1,700	835
2017-09-13	828	832	828	832	5,100	832
2017-09-12	827	829	826	828	5,400	828
2017-09-11	823	823	823	823	5,200	823
2017-09-08	821	828	821	821	4,100	821
2017-09-07	822	822	800	815	2,400	815
2017-09-06	800	833	797	823	2,800	823
2017-09-05	830	835	825	834	5,300	834
2017-09-04	830	830	800	826	1,900	826
2017-09-01	801	830	798	830	5,200	830
2017-08-31	786	800	786	799	6,800	799
2017-08-30	786	788	781	786	3,200	786
2017-08-29	783	783	783	783	2,200	783
2017-08-28	770	770	770	770	400	770
2017-08-25	774	781	774	774	4,100	774
2017-08-24	778	778	760	772	8,200	772
2017-08-23	755	772	755	770	800	770
2017-08-21	770	770	770	770	1,100	770
2017-08-18	765	770	765	765	7,400	765
2017-08-17	760	764	749	760	13,100	760
2017-08-16	760	760	752	752	1,800	752
2017-08-15	755	759	755	759	800	759
2017-08-14	764	764	755	755	200	755
2017-08-10	752	752	752	752	100	752
2017-08-09	750	750	750	750	100	750
2017-08-08	750	755	748	755	500	755
2017-08-07	755	755	755	755	100	755
2017-08-04	784	784	755	755	2,900	755
2017-08-03	785	785	763	778	500	778
2017-08-02	760	784	760	784	5,600	784
2017-08-01	759	759	742	759	26,700	759
2017-07-31	750	760	750	760	4,400	760
2017-07-28	760	760	760	760	300	760
2017-07-27	760	760	750	760	2,100	760
2017-07-26	760	760	750	755	1,100	755
2017-07-25	750	764	750	760	1,700	760
2017-07-24	751	764	749	749	1,400	749
2017-07-21	767	800	737	754	22,400	754
2017-07-20	750	752	750	752	200	752
2017-07-19	750	750	750	750	100	750
2017-07-18	759	759	750	750	5,400	750
2017-07-14	759	759	759	759	400	759
2017-07-12	765	765	735	756	5,000	756
2017-07-11	750	780	750	770	5,300	770
2017-07-10	750	750	745	750	1,400	750
2017-07-06	755	760	735	760	12,800	760
2017-07-05	721	734	721	734	700	734
2017-07-04	724	737	720	720	1,000	720
2017-06-30	739	740	725	737	2,200	737
2017-06-29	735	735	735	735	100	735
2017-06-27	733	738	733	738	1,000	738
2017-06-26	735	735	720	733	1,000	733
2017-06-23	735	738	735	738	600	738
2017-06-22	730	735	730	735	1,500	735
2017-06-21	738	738	738	738	100	738
2017-06-20	726	726	726	726	200	726
2017-06-19	739	739	735	735	600	735
2017-06-16	740	740	740	740	1,300	740
2017-06-15	736	740	736	740	3,500	740
2017-06-14	736	736	734	736	500	736
2017-06-13	736	739	736	736	5,800	736
2017-06-12	730	740	727	736	1,700	736
2017-06-09	740	740	733	733	6,300	733
2017-06-08	728	740	728	739	10,300	739
2017-06-07	691	721	691	721	3,800	721
2017-06-06	697	699	697	699	2,300	699
2017-06-05	700	700	700	700	3,500	700
2017-06-01	700	700	700	700	400	700
2017-05-31	700	700	700	700	1,100	700
2017-05-30	700	700	700	700	2,000	700
2017-05-29	703	703	687	700	1,900	700
2017-05-25	700	707	694	707	2,700	707
2017-05-24	701	701	700	700	600	700
2017-05-23	692	719	692	701	3,100	701
2017-05-22	692	692	692	692	1,500	692
2017-05-18	699	699	684	684	300	684
2017-05-17	700	700	699	700	1,300	700
2017-05-16	704	704	699	700	3,100	700
2017-05-15	696	700	696	700	1,500	700
2017-05-12	696	696	696	696	100	696
2017-05-11	695	695	695	695	100	695
2017-05-10	694	694	688	693	1,900	693
2017-05-09	692	694	692	694	900	694
2017-05-08	692	696	680	694	2,900	694
2017-05-02	698	700	692	692	900	692
2017-04-27	700	700	698	698	500	698
2017-04-25	700	700	700	700	4,700	700
2017-04-24	700	700	686	689	3,500	689
2017-04-21	687	687	679	681	1,400	681
2017-04-19	687	687	687	687	800	687
2017-04-17	691	691	680	680	5,000	680
2017-04-14	705	705	690	690	1,000	690
2017-04-13	690	690	690	690	100	690
2017-04-12	700	700	679	690	2,100	690
2017-04-11	700	700	699	700	500	700
2017-04-10	700	700	700	700	100	700
2017-04-07	699	699	699	699	100	699
2017-04-06	700	700	694	694	200	694
2017-04-05	688	693	687	693	2,700	693
2017-04-04	693	699	688	688	1,200	688
2017-04-03	693	693	693	693	300	693
2017-03-31	695	698	678	693	3,800	693
2017-03-30	700	700	694	694	300	694
2017-03-29	694	695	685	693	1,200	693
2017-03-28	700	706	700	706	200	706
2017-03-27	700	701	697	698	1,600	698
2017-03-24	706	716	700	700	6,700	700
2017-03-23	721	721	702	702	1,400	702
2017-03-22	745	745	721	721	2,100	721
2017-03-21	738	745	738	745	1,200	745
2017-03-17	749	749	749	749	1,500	749
2017-03-16	750	750	749	750	2,000	750
2017-03-15	738	747	738	747	2,600	747
2017-03-14	737	737	737	737	100	737
2017-03-13	731	748	730	748	2,800	748
2017-03-10	750	750	743	743	1,200	743
2017-03-09	738	748	738	748	1,300	748
2017-03-08	728	738	728	738	600	738
2017-03-07	730	737	728	734	1,100	734
2017-03-06	740	740	739	739	300	739
2017-03-03	750	750	734	745	3,400	745
2017-03-02	773	773	750	751	1,800	751
2017-03-01	761	761	750	758	7,000	758
2017-02-28	772	778	757	777	6,600	777
2017-02-27	780	785	750	770	8,600	770
2017-02-24	770	777	770	777	5,000	777
2017-02-23	769	770	739	770	4,900	770
2017-02-22	770	770	748	769	3,900	769
2017-02-21	734	775	734	757	3,600	757
2017-02-20	723	734	721	734	2,900	734
2017-02-17	718	725	718	725	2,300	725
2017-02-16	720	729	718	728	4,600	728
2017-02-15	717	725	716	720	6,700	720
2017-02-14	700	734	700	716	32,000	716
2017-02-13	700	700	700	700	5,900	700
2017-02-10	698	698	698	698	500	698
2017-02-09	698	698	698	698	500	698
2017-02-08	700	700	700	700	1,500	700
2017-02-07	700	700	700	700	100	700
2017-02-06	700	700	700	700	600	700
2017-02-03	709	709	709	709	100	709
2017-02-02	707	709	700	709	600	709
2017-02-01	700	700	700	700	1,000	700
2017-01-31	705	710	691	698	3,500	698
2017-01-30	705	710	705	710	1,300	710
2017-01-27	700	704	700	704	2,300	704
2017-01-26	698	700	698	700	1,900	700
2017-01-25	698	698	698	698	600	698
2017-01-24	700	700	698	698	1,100	698
2017-01-23	700	700	700	700	300	700
2017-01-20	695	703	695	700	1,400	700
2017-01-19	689	695	689	695	300	695
2017-01-18	700	700	670	681	5,400	681
2017-01-17	704	704	700	700	500	700
2017-01-16	710	710	710	710	1,600	710
2017-01-13	710	710	710	710	100	710
2017-01-11	696	708	696	708	400	708
2017-01-10	690	699	690	695	1,200	695
2017-01-06	709	713	704	704	700	704
2017-01-05	723	723	700	710	1,600	710
2017-01-04	710	725	700	700	3,200	700

分割・併合履歴： [1991-03-26]1株→1.1株