1. HOME >
  2. 株価時系列 >
  3. 6144 >
  4. 2020年

6144 西部電機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2401,2611,2401,2493,3001,249
2020-12-29---1,251-1,251
2020-12-281,2511,2511,2451,2513,7001,251
2020-12-251,2471,2471,2471,2471001,247
2020-12-241,2581,2671,2511,2516001,251
2020-12-231,2591,2591,2551,2581,4001,258
2020-12-221,2581,2611,2301,2603,9001,260
2020-12-211,2581,2621,2551,2553,9001,255
2020-12-181,2501,2641,2501,2586,9001,258
2020-12-171,2601,2611,2301,2533,5001,253
2020-12-161,2501,2631,2501,2603,7001,260
2020-12-151,2501,2591,2501,2508,2001,250
2020-12-141,2481,2531,2481,2501,9001,250
2020-12-111,2411,2511,2381,2383,7001,238
2020-12-101,2301,2471,2301,2471,3001,247
2020-12-091,2401,2401,2401,24015,9001,240
2020-12-081,2221,2221,2221,2223001,222
2020-12-071,2411,2411,2231,2232001,223
2020-12-041,2211,2411,2211,2413001,241
2020-12-031,2451,2471,2301,2472,6001,247
2020-12-021,2201,2311,2201,2311,9001,231
2020-12-011,2201,2201,1991,22012,4001,220
2020-11-301,2181,2201,2051,2203,0001,220
2020-11-271,2211,2211,2201,2202001,220
2020-11-261,2391,2401,2201,2302,4001,230
2020-11-251,2441,2441,2401,2408001,240
2020-11-241,2391,2481,2301,2443,1001,244
2020-11-201,2441,2531,2301,2411,1001,241
2020-11-191,2001,2501,2001,2504,6001,250
2020-11-181,2001,2351,2001,20016,1001,200
2020-11-171,2451,2491,2351,2471,2001,247
2020-11-161,2351,2581,2301,2416,3001,241
2020-11-131,2251,2361,2251,2363001,236
2020-11-121,2301,2361,2251,2256001,225
2020-11-111,2251,2401,2251,2301,3001,230
2020-11-101,2011,2191,2001,2012,7001,201
2020-11-091,2051,2051,2001,2013,0001,201
2020-11-061,2051,2111,2051,2051,0001,205
2020-11-051,2201,2351,2101,2101,6001,210
2020-11-041,2461,2631,2131,2161,5001,216
2020-11-021,2401,2401,1701,2088,4001,208
2020-10-301,2501,2501,2261,2392,1001,239
2020-10-291,2261,2481,2001,2482,9001,248
2020-10-281,2451,2771,2221,2494,4001,249
2020-10-271,2381,2451,2001,2433,4001,243
2020-10-261,2061,2451,2001,2333,7001,233
2020-10-231,2151,2151,1951,2114,1001,211
2020-10-221,2011,2191,1851,2035,7001,203
2020-10-211,2001,2081,2001,2082,4001,208
2020-10-201,2021,2091,1951,2004,4001,200
2020-10-191,2051,2261,2001,2005,3001,200
2020-10-161,1631,2081,1631,2048,3001,204
2020-10-151,1601,1771,1601,1771,5001,177
2020-10-141,1651,1651,1551,1559001,155
2020-10-131,1541,1651,1501,1621,0001,162
2020-10-121,1501,1601,1411,1503,9001,150
2020-10-091,1651,1651,1301,1427,4001,142
2020-10-081,1601,1661,1401,1561,4001,156
2020-10-071,1501,1631,1401,1551,5001,155
2020-10-061,1501,1501,0991,1503,2001,150
2020-10-051,1301,1481,1301,1481,3001,148
2020-10-021,1151,1301,1151,1302,3001,130
2020-09-301,1101,1101,0961,1008001,100
2020-09-291,0991,1011,0931,1012,0001,101
2020-09-281,0851,1001,0851,0992,5001,099
2020-09-251,0821,0951,0821,0959001,095
2020-09-241,0891,0921,0701,0821,4001,082
2020-09-231,0691,0701,0691,0704001,070
2020-09-181,0501,0501,0501,0501,0001,050
2020-09-171,0801,0801,0501,0791,1001,079
2020-09-161,0971,0971,0661,0801,9001,080
2020-09-151,0421,0701,0421,0691,2001,069
2020-09-141,0381,0691,0001,0415,1001,041
2020-09-111,0101,0131,0101,0131,1001,013
2020-09-101,0251,0301,0251,0308001,030
2020-09-091,0231,0231,0111,0231,0001,023
2020-09-081,0001,0001,0001,0001,0001,000
2020-09-071,0191,0191,0121,0126001,012
2020-09-041,0001,0181,0001,0181,6001,018
2020-09-031,0251,0251,0001,00014,3001,000
2020-09-021,0101,0109999992,300999
2020-09-011,0001,0009929951,400995
2020-08-311,0261,0269889922,600992
2020-08-281,0111,0111,0001,0003,1001,000
2020-08-271,0001,0101,0001,0101,3001,010
2020-08-261,0101,0101,0001,0001,4001,000
2020-08-251,0201,0209559963,600996
2020-08-241,0241,0241,0101,0101,0001,010
2020-08-211,0201,0201,0031,0031,3001,003
2020-08-201,0301,0301,0101,0101,5001,010
2020-08-191,0001,0109901,0002,2001,000
2020-08-189801,0089801,0003,6001,000
2020-08-171,0041,0109901,0104,3001,010
2020-08-149981,0009989981,500998
2020-08-131,0051,0101,0001,0001,2001,000
2020-08-129991,0009911,0002,0001,000
2020-08-111,0001,0009919972,800997
2020-08-071,0131,0139991,0001,7001,000
2020-08-06993993993993100993
2020-08-051,0001,0139919911,500991
2020-08-041,0131,0131,0001,0003001,000
2020-08-039911,0199919981,000998
2020-07-311,0101,0109769761,300976
2020-07-30990990978980300980
2020-07-29---990-990
2020-07-28990990990990100990
2020-07-27985987985986500986
2020-07-22979979979979200979
2020-07-21---994-994
2020-07-20---994-994
2020-07-17989994978994300994
2020-07-169981,0209981,0197001,019
2020-07-159839839839836,500983
2020-07-141,0071,0359839986,000998
2020-07-131,0161,0261,0161,0265001,026
2020-07-101,0001,0091,0001,0089001,008
2020-07-09985999985999700999
2020-07-08968988967988900988
2020-07-079539839539711,000971
2020-07-069469609469521,500952
2020-07-031,0071,0189349603,900960
2020-07-021,0691,069995995700995
2020-07-011,0811,0819959954,000995
2020-06-30---1,080-1,080
2020-06-291,0831,0831,0801,0803001,080
2020-06-26---1,059-1,059
2020-06-251,0301,0591,0301,0591,4001,059
2020-06-241,0371,0451,0371,0451,1001,045
2020-06-231,0151,0751,0001,0459,7001,045
2020-06-221,0771,0771,0451,0455,6001,045
2020-06-191,0451,0511,0301,0514,3001,051
2020-06-181,0101,0291,0101,0292001,029
2020-06-171,0441,0441,0141,0295001,029
2020-06-161,0521,0521,0431,0443,0001,044
2020-06-151,0001,0221,0001,0229001,022
2020-06-129991,0099991,0001,2001,000
2020-06-11---1,021-1,021
2020-06-101,0101,0211,0101,0211,4001,021
2020-06-091,0021,0291,0021,0201,3001,020
2020-06-081,0241,0301,0241,0303001,030
2020-06-051,0161,0401,0001,0202,6001,020
2020-06-041,0231,0301,0221,0252,5001,025
2020-06-031,0001,0241,0001,0203,8001,020
2020-06-021,0001,0009981,0001,6001,000
2020-06-019981,0009981,0003001,000
2020-05-299909909909901,000990
2020-05-281,0001,000985990900990
2020-05-279709929709881,300988
2020-05-269549659509651,200965
2020-05-25963963954954400954
2020-05-22955963955963500963
2020-05-21954956954956400956
2020-05-20950953947953700953
2020-05-19960960950950400950
2020-05-18951951950950400950
2020-05-159549659549541,800954
2020-05-14963963954954500954
2020-05-13947955941955400955
2020-05-12944945944945200945
2020-05-11930944930944300944
2020-05-08937937934934400934
2020-05-07929954928950500950
2020-05-01921930921929600929
2020-04-30912936912936900936
2020-04-28---910-910
2020-04-27920920910910400910
2020-04-249159259109104,200910
2020-04-239009138989011,500901
2020-04-22920920915915400915
2020-04-219059078988981,500898
2020-04-20903909903909300909
2020-04-17903921903921800921
2020-04-16901918900918600918
2020-04-159109189019063,400906
2020-04-14905910905910300910
2020-04-13901903901903500903
2020-04-10911911910911300911
2020-04-09920920912912300912
2020-04-08920920917917300917
2020-04-079159349129121,300912
2020-04-06907915900915700915
2020-04-03912916909909300909
2020-04-02913921900911600911
2020-04-01911935911920500920
2020-03-319069329069151,700915
2020-03-308939148939102,700910
2020-03-279619909409632,500963
2020-03-26956974956959800959
2020-03-259269569269561,300956
2020-03-24901917901914800914
2020-03-238989078889072,900907
2020-03-19910910910910100910
2020-03-18930930905905600905
2020-03-179449449009152,200915
2020-03-168999098999011,500901
2020-03-138809058798986,100898
2020-03-129009048988993,800899
2020-03-11899919899919900919
2020-03-108959158959003,600900
2020-03-099549549029022,200902
2020-03-061,0001,000975975400975
2020-03-051,0101,0109981,0001,2001,000
2020-03-049489659439651,200965
2020-03-03999999993993400993
2020-03-029709999649993,600999
2020-02-281,0001,0021,0001,00011,3001,000
2020-02-271,0101,0171,0041,0041,8001,004
2020-02-261,0081,0271,0031,0031,7001,003
2020-02-251,0401,0401,0101,0301,9001,030
2020-02-211,0621,0691,0621,0635001,063
2020-02-201,0921,0921,0921,0927001,092
2020-02-191,0491,0681,0491,0634,9001,063
2020-02-181,0761,0761,0551,0553001,055
2020-02-171,0941,0941,0761,0897,0001,089
2020-02-141,0621,0941,0501,0941,7001,094
2020-02-131,0721,0741,0721,0744001,074
2020-02-121,0521,0691,0511,0648001,064
2020-02-101,0401,0661,0401,0504,9001,050
2020-02-071,0501,0541,0461,0526,3001,052
2020-02-061,0381,0561,0321,0505,0001,050
2020-02-051,0381,0769991,0207,1001,020
2020-02-041,0001,0309951,01810,6001,018
2020-02-031,0081,0169951,0006,8001,000
2020-01-311,0821,0821,0501,0681,9001,068
2020-01-301,1001,1031,0951,0976,5001,097
2020-01-291,1001,1011,0961,1005,5001,100
2020-01-281,0891,1001,0851,1004,1001,100
2020-01-271,0941,0951,0661,0956,0001,095
2020-01-241,1011,1021,0931,1022,4001,102
2020-01-231,0991,1071,0971,1073,0001,107
2020-01-221,0841,1101,0841,0996,8001,099
2020-01-211,0751,0801,0741,0801,9001,080
2020-01-201,0611,0751,0611,0754,0001,075
2020-01-171,0661,0661,0661,0664001,066
2020-01-161,0681,0731,0601,0662,6001,066
2020-01-151,0541,0601,0541,0591,8001,059
2020-01-141,0601,0611,0541,0542,1001,054
2020-01-101,0551,0581,0481,0576,3001,057
2020-01-091,0401,0541,0401,0535,3001,053
2020-01-081,0351,0351,0201,0356,9001,035
2020-01-071,0491,0491,0311,0422,7001,042
2020-01-061,0461,0481,0321,0436,3001,043

分割・併合履歴 ： [1991-03-26]1株→1.1株