6223 (株)西部技研 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 1,662 | 1,662 | 1,638 | 1,642 | 30,300 | 1,642 |
| 2025-09-02 | 1,650 | 1,674 | 1,650 | 1,660 | 24,600 | 1,660 |
| 2025-09-01 | 1,680 | 1,680 | 1,639 | 1,646 | 39,100 | 1,646 |
| 2025-08-29 | 1,648 | 1,686 | 1,639 | 1,684 | 69,200 | 1,684 |
| 2025-08-28 | 1,652 | 1,652 | 1,630 | 1,639 | 27,200 | 1,639 |
| 2025-08-27 | 1,633 | 1,649 | 1,632 | 1,641 | 19,300 | 1,641 |
| 2025-08-26 | 1,647 | 1,660 | 1,622 | 1,627 | 63,300 | 1,627 |
| 2025-08-25 | 1,622 | 1,648 | 1,622 | 1,635 | 48,000 | 1,635 |
| 2025-08-22 | 1,604 | 1,618 | 1,604 | 1,617 | 15,200 | 1,617 |
| 2025-08-21 | 1,597 | 1,622 | 1,590 | 1,614 | 30,800 | 1,614 |
| 2025-08-20 | 1,619 | 1,626 | 1,600 | 1,601 | 41,200 | 1,601 |
| 2025-08-19 | 1,634 | 1,635 | 1,613 | 1,614 | 24,800 | 1,614 |
| 2025-08-18 | 1,628 | 1,640 | 1,610 | 1,636 | 42,600 | 1,636 |
| 2025-08-15 | 1,620 | 1,630 | 1,605 | 1,612 | 56,000 | 1,612 |
| 2025-08-14 | 1,618 | 1,632 | 1,601 | 1,615 | 39,300 | 1,615 |
| 2025-08-13 | 1,600 | 1,619 | 1,593 | 1,614 | 59,500 | 1,614 |
| 2025-08-12 | 1,625 | 1,630 | 1,591 | 1,595 | 80,200 | 1,595 |
| 2025-08-08 | 1,634 | 1,638 | 1,607 | 1,625 | 48,400 | 1,625 |
| 2025-08-07 | 1,652 | 1,658 | 1,637 | 1,647 | 31,200 | 1,647 |
| 2025-08-06 | 1,650 | 1,669 | 1,648 | 1,651 | 21,700 | 1,651 |
| 2025-08-05 | 1,625 | 1,650 | 1,625 | 1,650 | 39,400 | 1,650 |
| 2025-08-04 | 1,600 | 1,627 | 1,595 | 1,623 | 36,600 | 1,623 |
| 2025-08-01 | 1,617 | 1,650 | 1,616 | 1,631 | 38,200 | 1,631 |
| 2025-07-31 | 1,611 | 1,617 | 1,604 | 1,616 | 17,300 | 1,616 |
| 2025-07-30 | 1,618 | 1,618 | 1,598 | 1,602 | 13,000 | 1,602 |
| 2025-07-29 | 1,600 | 1,617 | 1,599 | 1,614 | 29,900 | 1,614 |
| 2025-07-28 | 1,614 | 1,614 | 1,590 | 1,604 | 36,900 | 1,604 |
| 2025-07-25 | 1,614 | 1,623 | 1,601 | 1,614 | 34,900 | 1,614 |
| 2025-07-24 | 1,600 | 1,615 | 1,580 | 1,600 | 77,500 | 1,600 |
| 2025-07-23 | 1,528 | 1,564 | 1,528 | 1,560 | 66,000 | 1,560 |
| 2025-07-22 | 1,534 | 1,540 | 1,516 | 1,520 | 35,000 | 1,520 |
| 2025-07-18 | 1,537 | 1,537 | 1,522 | 1,522 | 18,200 | 1,522 |
| 2025-07-17 | 1,527 | 1,540 | 1,520 | 1,530 | 22,000 | 1,530 |
| 2025-07-16 | 1,535 | 1,536 | 1,520 | 1,534 | 34,800 | 1,534 |
| 2025-07-15 | 1,545 | 1,550 | 1,528 | 1,533 | 38,300 | 1,533 |
| 2025-07-14 | 1,559 | 1,559 | 1,546 | 1,546 | 13,700 | 1,546 |
| 2025-07-11 | 1,559 | 1,578 | 1,552 | 1,559 | 39,600 | 1,559 |
| 2025-07-10 | 1,570 | 1,580 | 1,549 | 1,559 | 29,700 | 1,559 |
| 2025-07-09 | 1,551 | 1,576 | 1,551 | 1,566 | 23,300 | 1,566 |
| 2025-07-08 | 1,552 | 1,558 | 1,543 | 1,550 | 17,900 | 1,550 |
| 2025-07-07 | 1,545 | 1,554 | 1,528 | 1,552 | 26,800 | 1,552 |
| 2025-07-04 | 1,566 | 1,577 | 1,543 | 1,546 | 40,800 | 1,546 |
| 2025-07-03 | 1,561 | 1,567 | 1,549 | 1,560 | 21,700 | 1,560 |
| 2025-07-02 | 1,576 | 1,580 | 1,546 | 1,557 | 64,500 | 1,557 |
| 2025-07-01 | 1,605 | 1,631 | 1,574 | 1,577 | 42,200 | 1,577 |
| 2025-06-30 | 1,630 | 1,641 | 1,594 | 1,605 | 57,900 | 1,605 |
| 2025-06-27 | 1,636 | 1,648 | 1,572 | 1,600 | 127,000 | 1,600 |
| 2025-06-26 | 1,540 | 1,570 | 1,527 | 1,565 | 86,500 | 1,565 |
| 2025-06-25 | 1,538 | 1,540 | 1,520 | 1,529 | 29,200 | 1,529 |
| 2025-06-24 | 1,529 | 1,534 | 1,515 | 1,530 | 30,900 | 1,530 |
| 2025-06-23 | 1,512 | 1,523 | 1,506 | 1,519 | 27,000 | 1,519 |
| 2025-06-20 | 1,512 | 1,531 | 1,511 | 1,520 | 40,400 | 1,520 |
| 2025-06-19 | 1,546 | 1,546 | 1,510 | 1,521 | 51,400 | 1,521 |
| 2025-06-18 | 1,538 | 1,559 | 1,529 | 1,546 | 27,500 | 1,546 |
| 2025-06-17 | 1,538 | 1,538 | 1,518 | 1,536 | 24,400 | 1,536 |
| 2025-06-16 | 1,541 | 1,541 | 1,527 | 1,530 | 19,200 | 1,530 |
| 2025-06-13 | 1,562 | 1,578 | 1,528 | 1,531 | 52,900 | 1,531 |
| 2025-06-12 | 1,580 | 1,590 | 1,560 | 1,564 | 17,400 | 1,564 |
| 2025-06-11 | 1,585 | 1,598 | 1,567 | 1,579 | 44,100 | 1,579 |
| 2025-06-10 | 1,596 | 1,657 | 1,580 | 1,589 | 136,100 | 1,589 |
| 2025-06-09 | 1,550 | 1,564 | 1,538 | 1,539 | 14,100 | 1,539 |
| 2025-06-06 | 1,550 | 1,565 | 1,545 | 1,545 | 15,100 | 1,545 |
| 2025-06-05 | 1,546 | 1,570 | 1,546 | 1,557 | 12,700 | 1,557 |
| 2025-06-04 | 1,541 | 1,556 | 1,541 | 1,546 | 17,100 | 1,546 |
| 2025-06-03 | 1,587 | 1,595 | 1,540 | 1,541 | 33,300 | 1,541 |
| 2025-06-02 | 1,574 | 1,587 | 1,566 | 1,587 | 30,000 | 1,587 |
| 2025-05-30 | 1,570 | 1,584 | 1,560 | 1,566 | 27,000 | 1,566 |
| 2025-05-29 | 1,575 | 1,590 | 1,563 | 1,565 | 19,100 | 1,565 |
| 2025-05-28 | 1,573 | 1,595 | 1,569 | 1,575 | 19,700 | 1,575 |
| 2025-05-27 | 1,584 | 1,600 | 1,560 | 1,573 | 29,700 | 1,573 |
| 2025-05-26 | 1,578 | 1,607 | 1,578 | 1,592 | 20,100 | 1,592 |
| 2025-05-23 | 1,541 | 1,570 | 1,541 | 1,569 | 20,400 | 1,569 |
| 2025-05-22 | 1,563 | 1,563 | 1,542 | 1,548 | 32,400 | 1,548 |
| 2025-05-21 | 1,554 | 1,602 | 1,554 | 1,582 | 23,300 | 1,582 |
| 2025-05-20 | 1,577 | 1,578 | 1,551 | 1,560 | 23,700 | 1,560 |
| 2025-05-19 | 1,557 | 1,570 | 1,545 | 1,569 | 27,200 | 1,569 |
| 2025-05-16 | 1,588 | 1,592 | 1,555 | 1,570 | 37,400 | 1,570 |
| 2025-05-15 | 1,596 | 1,608 | 1,566 | 1,589 | 29,600 | 1,589 |
| 2025-05-14 | 1,559 | 1,597 | 1,541 | 1,589 | 33,800 | 1,589 |
| 2025-05-13 | 1,569 | 1,599 | 1,540 | 1,548 | 104,600 | 1,548 |
| 2025-05-12 | 1,621 | 1,622 | 1,522 | 1,565 | 76,600 | 1,565 |
| 2025-05-09 | 1,531 | 1,549 | 1,517 | 1,542 | 36,200 | 1,542 |
| 2025-05-08 | 1,529 | 1,535 | 1,513 | 1,527 | 26,100 | 1,527 |
| 2025-05-07 | 1,525 | 1,534 | 1,511 | 1,526 | 35,500 | 1,526 |
| 2025-05-02 | 1,515 | 1,521 | 1,502 | 1,521 | 24,400 | 1,521 |
| 2025-05-01 | 1,537 | 1,537 | 1,500 | 1,515 | 31,600 | 1,515 |
| 2025-04-30 | 1,537 | 1,537 | 1,494 | 1,532 | 40,800 | 1,532 |
| 2025-04-28 | 1,508 | 1,530 | 1,508 | 1,520 | 27,600 | 1,520 |
| 2025-04-25 | 1,500 | 1,524 | 1,490 | 1,508 | 41,400 | 1,508 |
| 2025-04-24 | 1,489 | 1,499 | 1,483 | 1,495 | 23,200 | 1,495 |
| 2025-04-23 | 1,492 | 1,500 | 1,476 | 1,489 | 32,100 | 1,489 |
| 2025-04-22 | 1,475 | 1,486 | 1,452 | 1,470 | 22,500 | 1,470 |
| 2025-04-21 | 1,486 | 1,497 | 1,461 | 1,479 | 27,800 | 1,479 |
| 2025-04-18 | 1,485 | 1,498 | 1,483 | 1,498 | 23,400 | 1,498 |
| 2025-04-17 | 1,485 | 1,495 | 1,484 | 1,495 | 15,500 | 1,495 |
| 2025-04-16 | 1,501 | 1,513 | 1,471 | 1,485 | 31,600 | 1,485 |
| 2025-04-15 | 1,517 | 1,525 | 1,500 | 1,500 | 27,900 | 1,500 |
| 2025-04-14 | 1,499 | 1,525 | 1,487 | 1,525 | 36,800 | 1,525 |
| 2025-04-11 | 1,481 | 1,494 | 1,441 | 1,494 | 48,300 | 1,494 |
| 2025-04-10 | 1,515 | 1,524 | 1,472 | 1,500 | 65,800 | 1,500 |
| 2025-04-09 | 1,444 | 1,444 | 1,400 | 1,444 | 56,300 | 1,444 |
| 2025-04-08 | 1,422 | 1,479 | 1,422 | 1,467 | 98,700 | 1,467 |
| 2025-04-07 | 1,331 | 1,387 | 1,325 | 1,373 | 98,500 | 1,373 |
| 2025-04-04 | 1,568 | 1,575 | 1,461 | 1,507 | 102,500 | 1,507 |
| 2025-04-03 | 1,603 | 1,633 | 1,598 | 1,620 | 57,500 | 1,620 |
| 2025-04-02 | 1,667 | 1,699 | 1,627 | 1,699 | 26,800 | 1,699 |
| 2025-04-01 | 1,667 | 1,667 | 1,639 | 1,667 | 25,700 | 1,667 |
| 2025-03-31 | 1,666 | 1,666 | 1,632 | 1,644 | 21,100 | 1,644 |
| 2025-03-28 | 1,671 | 1,707 | 1,668 | 1,689 | 26,600 | 1,689 |
| 2025-03-27 | 1,693 | 1,700 | 1,669 | 1,696 | 18,800 | 1,696 |
| 2025-03-26 | 1,740 | 1,740 | 1,678 | 1,693 | 54,500 | 1,693 |
| 2025-03-25 | 1,745 | 1,745 | 1,714 | 1,727 | 18,200 | 1,727 |
| 2025-03-24 | 1,757 | 1,757 | 1,720 | 1,745 | 28,400 | 1,745 |
| 2025-03-21 | 1,752 | 1,771 | 1,751 | 1,759 | 28,000 | 1,759 |
| 2025-03-19 | 1,756 | 1,781 | 1,754 | 1,768 | 41,500 | 1,768 |
| 2025-03-18 | 1,754 | 1,784 | 1,749 | 1,764 | 38,700 | 1,764 |
| 2025-03-17 | 1,748 | 1,764 | 1,739 | 1,750 | 60,200 | 1,750 |
| 2025-03-14 | 1,742 | 1,755 | 1,721 | 1,736 | 51,300 | 1,736 |
| 2025-03-13 | 1,732 | 1,754 | 1,722 | 1,742 | 52,800 | 1,742 |
| 2025-03-12 | 1,736 | 1,745 | 1,703 | 1,722 | 121,400 | 1,722 |
| 2025-03-11 | 1,665 | 1,699 | 1,645 | 1,699 | 48,200 | 1,699 |
| 2025-03-10 | 1,630 | 1,691 | 1,630 | 1,665 | 79,400 | 1,665 |
| 2025-03-07 | 1,615 | 1,631 | 1,600 | 1,623 | 59,700 | 1,623 |
| 2025-03-06 | 1,615 | 1,628 | 1,604 | 1,626 | 45,900 | 1,626 |
| 2025-03-05 | 1,595 | 1,627 | 1,575 | 1,615 | 78,000 | 1,615 |
| 2025-03-04 | 1,586 | 1,586 | 1,540 | 1,585 | 56,700 | 1,585 |
| 2025-03-03 | 1,609 | 1,613 | 1,590 | 1,610 | 32,400 | 1,610 |
| 2025-02-28 | 1,635 | 1,635 | 1,576 | 1,610 | 69,800 | 1,610 |
| 2025-02-27 | 1,608 | 1,638 | 1,608 | 1,636 | 24,800 | 1,636 |
| 2025-02-26 | 1,610 | 1,624 | 1,598 | 1,624 | 72,100 | 1,624 |
| 2025-02-25 | 1,615 | 1,649 | 1,610 | 1,610 | 71,800 | 1,610 |
| 2025-02-21 | 1,668 | 1,673 | 1,646 | 1,655 | 54,000 | 1,655 |
| 2025-02-20 | 1,679 | 1,683 | 1,660 | 1,683 | 49,700 | 1,683 |
| 2025-02-19 | 1,689 | 1,700 | 1,656 | 1,700 | 43,500 | 1,700 |
| 2025-02-18 | 1,667 | 1,704 | 1,667 | 1,689 | 76,200 | 1,689 |
| 2025-02-17 | 1,630 | 1,672 | 1,615 | 1,667 | 113,400 | 1,667 |
| 2025-02-14 | 1,787 | 1,813 | 1,572 | 1,614 | 400,200 | 1,614 |
| 2025-02-13 | 1,809 | 1,818 | 1,777 | 1,787 | 43,900 | 1,787 |
| 2025-02-12 | 1,800 | 1,809 | 1,780 | 1,797 | 31,700 | 1,797 |
| 2025-02-10 | 1,815 | 1,820 | 1,797 | 1,801 | 30,400 | 1,801 |
| 2025-02-07 | 1,848 | 1,850 | 1,812 | 1,833 | 40,000 | 1,833 |
| 2025-02-06 | 1,804 | 1,849 | 1,804 | 1,849 | 41,700 | 1,849 |
| 2025-02-05 | 1,844 | 1,858 | 1,799 | 1,804 | 34,300 | 1,804 |
| 2025-02-04 | 1,796 | 1,824 | 1,796 | 1,797 | 50,800 | 1,797 |
| 2025-02-03 | 1,855 | 1,870 | 1,785 | 1,785 | 70,700 | 1,785 |
| 2025-01-31 | 1,866 | 1,896 | 1,860 | 1,889 | 72,300 | 1,889 |
| 2025-01-30 | 1,890 | 1,892 | 1,868 | 1,873 | 27,800 | 1,873 |
| 2025-01-29 | 1,890 | 1,910 | 1,888 | 1,890 | 57,800 | 1,890 |
| 2025-01-28 | 1,910 | 1,920 | 1,856 | 1,856 | 54,600 | 1,856 |
| 2025-01-27 | 1,897 | 1,920 | 1,896 | 1,900 | 70,900 | 1,900 |
| 2025-01-24 | 1,886 | 1,904 | 1,861 | 1,868 | 49,000 | 1,868 |
| 2025-01-23 | 1,899 | 1,910 | 1,862 | 1,862 | 48,500 | 1,862 |
| 2025-01-22 | 1,880 | 1,893 | 1,852 | 1,885 | 58,000 | 1,885 |
| 2025-01-21 | 1,920 | 1,920 | 1,831 | 1,874 | 101,800 | 1,874 |
| 2025-01-20 | 1,931 | 1,941 | 1,886 | 1,908 | 116,900 | 1,908 |
| 2025-01-17 | 1,944 | 1,962 | 1,914 | 1,934 | 113,800 | 1,934 |
| 2025-01-16 | 1,927 | 1,948 | 1,914 | 1,943 | 142,200 | 1,943 |
| 2025-01-15 | 1,880 | 1,955 | 1,880 | 1,934 | 202,300 | 1,934 |
| 2025-01-14 | 1,865 | 1,873 | 1,837 | 1,860 | 101,400 | 1,860 |
| 2025-01-10 | 1,810 | 1,873 | 1,810 | 1,869 | 163,500 | 1,869 |
| 2025-01-09 | 1,787 | 1,835 | 1,781 | 1,827 | 140,400 | 1,827 |
| 2025-01-08 | 1,697 | 1,810 | 1,691 | 1,793 | 168,200 | 1,793 |
| 2025-01-07 | 1,725 | 1,729 | 1,692 | 1,712 | 57,000 | 1,712 |
| 2025-01-06 | 1,774 | 1,774 | 1,689 | 1,690 | 113,600 | 1,690 |
分割・併合履歴 ： なし