西部電機(6144)の株価時系列情報
西部電機(6144)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/17 | 560 | 560 | 560 | 560 | 4,000 |
2007/12/10 | 560 | 560 | 560 | 560 | 1,000 |
2007/12/07 | 579 | 589 | 579 | 589 | 3,000 |
2007/12/06 | 570 | 570 | 570 | 570 | 2,000 |
2007/12/05 | 535 | 535 | 535 | 535 | 1,000 |
2007/11/30 | 520 | 520 | 520 | 520 | 1,000 |
2007/11/16 | 523 | 523 | 523 | 523 | 1,000 |
2007/11/15 | 499 | 499 | 499 | 499 | 1,000 |
2007/11/02 | 490 | 490 | 490 | 490 | 1,000 |
2007/10/22 | 490 | 490 | 490 | 490 | 2,000 |
2007/10/17 | 490 | 490 | 490 | 490 | 1,000 |
2007/10/16 | 492 | 492 | 492 | 492 | 1,000 |
2007/09/28 | 470 | 470 | 470 | 470 | 1,000 |
2007/09/25 | 470 | 470 | 470 | 470 | 1,000 |
2007/09/21 | 485 | 485 | 485 | 485 | 1,000 |
2007/09/20 | 500 | 500 | 500 | 500 | 1,000 |
2007/09/19 | 500 | 500 | 500 | 500 | 1,000 |
2007/09/10 | 490 | 490 | 490 | 490 | 1,000 |
2007/09/03 | 490 | 490 | 490 | 490 | 1,000 |
2007/08/31 | 490 | 490 | 490 | 490 | 2,000 |
2007/08/30 | 490 | 490 | 490 | 490 | 2,000 |
2007/08/29 | 491 | 491 | 490 | 490 | 2,000 |
2007/08/28 | 495 | 495 | 491 | 491 | 2,000 |
2007/08/27 | 498 | 498 | 495 | 495 | 3,000 |
2007/08/24 | 500 | 500 | 500 | 500 | 2,000 |
2007/08/23 | 501 | 501 | 501 | 501 | 1,000 |
2007/08/22 | 503 | 503 | 501 | 501 | 3,000 |
2007/08/21 | 505 | 505 | 505 | 505 | 3,000 |
2007/08/20 | 525 | 525 | 525 | 525 | 2,000 |
2007/08/17 | 535 | 535 | 535 | 535 | 1,000 |
2007/08/16 | 565 | 565 | 565 | 565 | 1,000 |
2007/08/15 | 565 | 565 | 565 | 565 | 3,000 |
2007/07/18 | 695 | 695 | 695 | 695 | 5,000 |
2007/07/17 | 685 | 685 | 685 | 685 | 3,000 |
2007/07/13 | 676 | 676 | 675 | 675 | 2,000 |
2007/07/12 | 683 | 683 | 683 | 683 | 1,000 |
2007/07/11 | 680 | 680 | 680 | 680 | 2,000 |
2007/07/10 | 681 | 681 | 681 | 681 | 1,000 |
2007/07/09 | 665 | 681 | 665 | 681 | 2,000 |
2007/07/05 | 679 | 679 | 679 | 679 | 2,000 |
2007/07/04 | 670 | 670 | 669 | 669 | 2,000 |
2007/06/29 | 660 | 660 | 660 | 660 | 1,000 |
2007/06/28 | 650 | 650 | 650 | 650 | 1,000 |
2007/06/27 | 650 | 650 | 650 | 650 | 2,000 |
2007/06/26 | 650 | 650 | 650 | 650 | 1,000 |
2007/06/19 | 670 | 670 | 670 | 670 | 1,000 |
2007/06/18 | 675 | 675 | 675 | 675 | 2,000 |
2007/06/15 | 675 | 675 | 670 | 670 | 2,000 |
2007/06/13 | 655 | 655 | 655 | 655 | 2,000 |
2007/06/11 | 673 | 673 | 673 | 673 | 1,000 |
2007/06/05 | 678 | 678 | 678 | 678 | 1,000 |
2007/06/04 | 678 | 678 | 678 | 678 | 5,000 |
2007/05/30 | 679 | 679 | 679 | 679 | 1,000 |
2007/05/29 | 669 | 669 | 669 | 669 | 1,000 |
2007/05/21 | 672 | 672 | 672 | 672 | 1,000 |
2007/05/17 | 680 | 680 | 680 | 680 | 1,000 |
2007/05/16 | 681 | 681 | 681 | 681 | 1,000 |
2007/05/15 | 700 | 700 | 680 | 680 | 3,000 |
2007/05/10 | 711 | 711 | 704 | 704 | 2,000 |
2007/05/09 | 710 | 710 | 710 | 710 | 3,000 |
2007/05/07 | 720 | 721 | 720 | 720 | 4,000 |
2007/05/02 | 698 | 698 | 691 | 691 | 2,000 |
2007/05/01 | 700 | 700 | 691 | 691 | 3,000 |
2007/04/24 | 700 | 700 | 700 | 700 | 1,000 |
2007/04/20 | 695 | 700 | 695 | 700 | 4,000 |
2007/04/16 | 712 | 712 | 712 | 712 | 1,000 |
2007/04/13 | 712 | 712 | 712 | 712 | 1,000 |
2007/04/10 | 729 | 729 | 729 | 729 | 1,000 |
2007/04/09 | 730 | 730 | 730 | 730 | 1,000 |
2007/04/03 | 720 | 720 | 720 | 720 | 1,000 |
2007/03/20 | 705 | 705 | 705 | 705 | 1,000 |
2007/03/14 | 700 | 700 | 700 | 700 | 1,000 |
2007/03/13 | 725 | 725 | 720 | 720 | 3,000 |
2007/03/12 | 700 | 703 | 700 | 703 | 2,000 |
2007/03/09 | 691 | 691 | 691 | 691 | 1,000 |
2007/03/07 | 685 | 685 | 684 | 684 | 2,000 |
2007/03/06 | 655 | 685 | 655 | 685 | 5,000 |
2007/03/05 | 676 | 686 | 655 | 655 | 5,000 |
2007/03/02 | 706 | 706 | 706 | 706 | 1,000 |
2007/03/01 | 708 | 708 | 708 | 708 | 1,000 |
2007/02/28 | 698 | 708 | 698 | 708 | 10,000 |
2007/02/26 | 737 | 738 | 737 | 738 | 2,000 |
2007/02/23 | 721 | 721 | 721 | 721 | 1,000 |
2007/02/22 | 717 | 718 | 717 | 718 | 2,000 |
2007/02/21 | 720 | 720 | 710 | 710 | 2,000 |
2007/02/20 | 730 | 730 | 730 | 730 | 1,000 |
2007/02/19 | 703 | 712 | 703 | 712 | 3,000 |
2007/02/16 | 732 | 732 | 732 | 732 | 1,000 |
2007/02/15 | 731 | 731 | 728 | 730 | 4,000 |
2007/02/14 | 742 | 742 | 742 | 742 | 2,000 |
2007/02/13 | 732 | 732 | 732 | 732 | 1,000 |
2007/02/09 | 733 | 733 | 733 | 733 | 1,000 |
2007/02/07 | 770 | 770 | 732 | 735 | 7,000 |
2007/02/06 | 769 | 769 | 769 | 769 | 2,000 |
2007/02/05 | 768 | 770 | 768 | 770 | 3,000 |
2007/02/02 | 742 | 749 | 741 | 749 | 6,000 |
2007/02/01 | 740 | 740 | 730 | 740 | 6,000 |
2007/01/31 | 746 | 750 | 742 | 742 | 7,000 |
2007/01/30 | 759 | 759 | 756 | 756 | 2,000 |
2007/01/29 | 759 | 770 | 759 | 770 | 9,000 |
2007/01/26 | 794 | 794 | 749 | 750 | 4,000 |
2007/01/25 | 799 | 800 | 785 | 785 | 16,000 |
2007/01/24 | 748 | 781 | 748 | 781 | 18,000 |
2007/01/23 | 725 | 745 | 724 | 745 | 14,000 |
2007/01/22 | 710 | 728 | 710 | 724 | 11,000 |
2007/01/19 | 697 | 709 | 697 | 706 | 6,000 |
2007/01/18 | 705 | 705 | 697 | 697 | 8,000 |
2007/01/17 | 690 | 701 | 683 | 700 | 15,000 |
2007/01/16 | 689 | 689 | 689 | 689 | 1,000 |
2007/01/11 | 676 | 676 | 672 | 672 | 2,000 |
2007/01/10 | 670 | 676 | 670 | 676 | 2,000 |
2007/01/09 | 668 | 669 | 663 | 667 | 11,000 |
2007/01/05 | 670 | 670 | 670 | 670 | 3,000 |