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 |
---|---|---|---|---|---|
2017/12/29 | 1,203 | 1,209 | 1,180 | 1,204 | 4,900 |
2017/12/28 | 1,230 | 1,230 | 1,193 | 1,210 | 18,300 |
2017/12/27 | 1,223 | 1,229 | 1,220 | 1,229 | 1,700 |
2017/12/26 | 1,202 | 1,230 | 1,202 | 1,230 | 10,100 |
2017/12/25 | 1,215 | 1,215 | 1,191 | 1,214 | 2,100 |
2017/12/22 | 1,228 | 1,228 | 1,190 | 1,215 | 3,000 |
2017/12/21 | 1,195 | 1,215 | 1,173 | 1,209 | 15,800 |
2017/12/20 | 1,172 | 1,198 | 1,172 | 1,196 | 5,000 |
2017/12/19 | 1,196 | 1,220 | 1,162 | 1,172 | 9,500 |
2017/12/18 | 1,187 | 1,229 | 1,172 | 1,218 | 28,900 |
2017/12/15 | 1,114 | 1,147 | 1,111 | 1,144 | 12,900 |
2017/12/14 | 1,100 | 1,121 | 1,100 | 1,108 | 3,200 |
2017/12/13 | 1,091 | 1,109 | 1,091 | 1,096 | 3,100 |
2017/12/12 | 1,086 | 1,100 | 1,086 | 1,091 | 1,600 |
2017/12/11 | 1,082 | 1,095 | 1,082 | 1,090 | 3,100 |
2017/12/08 | 1,122 | 1,153 | 1,083 | 1,102 | 6,900 |
2017/12/07 | 1,099 | 1,100 | 1,056 | 1,099 | 5,500 |
2017/12/06 | 1,100 | 1,101 | 1,080 | 1,100 | 8,000 |
2017/12/05 | 1,108 | 1,125 | 1,071 | 1,100 | 19,500 |
2017/12/04 | 1,132 | 1,132 | 1,102 | 1,109 | 4,600 |
2017/12/01 | 1,110 | 1,137 | 1,086 | 1,132 | 9,900 |
2017/11/30 | 1,153 | 1,153 | 1,045 | 1,109 | 25,500 |
2017/11/29 | 1,200 | 1,200 | 1,162 | 1,162 | 12,900 |
2017/11/28 | 1,225 | 1,270 | 1,180 | 1,201 | 24,000 |
2017/11/27 | 1,169 | 1,235 | 1,168 | 1,234 | 37,200 |
2017/11/24 | 1,071 | 1,170 | 1,071 | 1,150 | 26,000 |
2017/11/22 | 1,063 | 1,135 | 1,063 | 1,093 | 37,800 |
2017/11/21 | 1,054 | 1,079 | 1,030 | 1,075 | 18,900 |
2017/11/20 | 1,054 | 1,054 | 1,037 | 1,037 | 1,100 |
2017/11/17 | 1,055 | 1,068 | 1,035 | 1,054 | 15,300 |
2017/11/16 | 1,050 | 1,051 | 1,020 | 1,051 | 7,500 |
2017/11/15 | 1,042 | 1,083 | 1,021 | 1,061 | 15,900 |
2017/11/14 | 1,010 | 1,042 | 1,002 | 1,042 | 7,000 |
2017/11/13 | 1,004 | 1,028 | 1,001 | 1,020 | 9,900 |
2017/11/10 | 993 | 1,000 | 992 | 998 | 800 |
2017/11/09 | 1,009 | 1,009 | 936 | 993 | 11,100 |
2017/11/08 | 1,003 | 1,014 | 995 | 1,009 | 7,600 |
2017/11/07 | 992 | 1,017 | 992 | 1,006 | 4,500 |
2017/11/06 | 1,027 | 1,027 | 980 | 1,006 | 12,900 |
2017/11/02 | 1,039 | 1,049 | 1,000 | 1,026 | 7,100 |
2017/11/01 | 1,045 | 1,097 | 1,045 | 1,050 | 29,400 |
2017/10/31 | 1,025 | 1,025 | 1,001 | 1,021 | 7,800 |
2017/10/30 | 1,006 | 1,028 | 992 | 1,024 | 11,800 |
2017/10/27 | 1,026 | 1,026 | 989 | 1,003 | 18,900 |
2017/10/26 | 990 | 1,115 | 973 | 995 | 55,600 |
2017/10/25 | 950 | 969 | 950 | 965 | 11,400 |
2017/10/24 | 945 | 950 | 944 | 950 | 7,800 |
2017/10/23 | 921 | 955 | 921 | 947 | 17,200 |
2017/10/20 | 909 | 921 | 909 | 920 | 1,900 |
2017/10/19 | 944 | 944 | 900 | 916 | 3,900 |
2017/10/18 | 923 | 939 | 923 | 938 | 10,900 |
2017/10/17 | 926 | 945 | 926 | 938 | 4,600 |
2017/10/16 | 900 | 914 | 900 | 911 | 5,200 |
2017/10/13 | 910 | 910 | 900 | 900 | 5,300 |
2017/10/12 | 911 | 911 | 903 | 909 | 1,900 |
2017/10/11 | 889 | 911 | 889 | 911 | 9,100 |
2017/10/10 | 888 | 889 | 858 | 889 | 4,900 |
2017/10/06 | 874 | 888 | 858 | 879 | 5,400 |
2017/10/05 | 892 | 892 | 874 | 889 | 3,000 |
2017/10/04 | 891 | 891 | 865 | 883 | 2,400 |
2017/10/03 | 888 | 893 | 880 | 893 | 3,900 |
2017/10/02 | 875 | 890 | 857 | 872 | 7,200 |
2017/09/29 | 875 | 875 | 868 | 875 | 8,000 |
2017/09/28 | 860 | 870 | 857 | 870 | 6,500 |
2017/09/27 | 875 | 875 | 844 | 860 | 8,100 |
2017/09/26 | 874 | 875 | 870 | 873 | 10,300 |
2017/09/25 | 861 | 875 | 861 | 875 | 1,500 |
2017/09/22 | 855 | 855 | 850 | 855 | 4,300 |
2017/09/21 | 846 | 855 | 846 | 855 | 6,700 |
2017/09/20 | 831 | 845 | 831 | 843 | 5,900 |
2017/09/19 | 840 | 845 | 830 | 830 | 8,800 |
2017/09/15 | 835 | 845 | 835 | 841 | 11,600 |
2017/09/14 | 835 | 835 | 835 | 835 | 1,700 |
2017/09/13 | 828 | 832 | 828 | 832 | 5,100 |
2017/09/12 | 827 | 829 | 826 | 828 | 5,400 |
2017/09/11 | 823 | 823 | 823 | 823 | 5,200 |
2017/09/08 | 821 | 828 | 821 | 821 | 4,100 |
2017/09/07 | 822 | 822 | 800 | 815 | 2,400 |
2017/09/06 | 800 | 833 | 797 | 823 | 2,800 |
2017/09/05 | 830 | 835 | 825 | 834 | 5,300 |
2017/09/04 | 830 | 830 | 800 | 826 | 1,900 |
2017/09/01 | 801 | 830 | 798 | 830 | 5,200 |
2017/08/31 | 786 | 800 | 786 | 799 | 6,800 |
2017/08/30 | 786 | 788 | 781 | 786 | 3,200 |
2017/08/29 | 783 | 783 | 783 | 783 | 2,200 |
2017/08/28 | 770 | 770 | 770 | 770 | 400 |
2017/08/25 | 774 | 781 | 774 | 774 | 4,100 |
2017/08/24 | 778 | 778 | 760 | 772 | 8,200 |
2017/08/23 | 755 | 772 | 755 | 770 | 800 |
2017/08/21 | 770 | 770 | 770 | 770 | 1,100 |
2017/08/18 | 765 | 770 | 765 | 765 | 7,400 |
2017/08/17 | 760 | 764 | 749 | 760 | 13,100 |
2017/08/16 | 760 | 760 | 752 | 752 | 1,800 |
2017/08/15 | 755 | 759 | 755 | 759 | 800 |
2017/08/14 | 764 | 764 | 755 | 755 | 200 |
2017/08/10 | 752 | 752 | 752 | 752 | 100 |
2017/08/09 | 750 | 750 | 750 | 750 | 100 |
2017/08/08 | 750 | 755 | 748 | 755 | 500 |
2017/08/07 | 755 | 755 | 755 | 755 | 100 |
2017/08/04 | 784 | 784 | 755 | 755 | 2,900 |
2017/08/03 | 785 | 785 | 763 | 778 | 500 |
2017/08/02 | 760 | 784 | 760 | 784 | 5,600 |
2017/08/01 | 759 | 759 | 742 | 759 | 26,700 |
2017/07/31 | 750 | 760 | 750 | 760 | 4,400 |
2017/07/28 | 760 | 760 | 760 | 760 | 300 |
2017/07/27 | 760 | 760 | 750 | 760 | 2,100 |
2017/07/26 | 760 | 760 | 750 | 755 | 1,100 |
2017/07/25 | 750 | 764 | 750 | 760 | 1,700 |
2017/07/24 | 751 | 764 | 749 | 749 | 1,400 |
2017/07/21 | 767 | 800 | 737 | 754 | 22,400 |
2017/07/20 | 750 | 752 | 750 | 752 | 200 |
2017/07/19 | 750 | 750 | 750 | 750 | 100 |
2017/07/18 | 759 | 759 | 750 | 750 | 5,400 |
2017/07/14 | 759 | 759 | 759 | 759 | 400 |
2017/07/12 | 765 | 765 | 735 | 756 | 5,000 |
2017/07/11 | 750 | 780 | 750 | 770 | 5,300 |
2017/07/10 | 750 | 750 | 745 | 750 | 1,400 |
2017/07/06 | 755 | 760 | 735 | 760 | 12,800 |
2017/07/05 | 721 | 734 | 721 | 734 | 700 |
2017/07/04 | 724 | 737 | 720 | 720 | 1,000 |
2017/06/30 | 739 | 740 | 725 | 737 | 2,200 |
2017/06/29 | 735 | 735 | 735 | 735 | 100 |
2017/06/27 | 733 | 738 | 733 | 738 | 1,000 |
2017/06/26 | 735 | 735 | 720 | 733 | 1,000 |
2017/06/23 | 735 | 738 | 735 | 738 | 600 |
2017/06/22 | 730 | 735 | 730 | 735 | 1,500 |
2017/06/21 | 738 | 738 | 738 | 738 | 100 |
2017/06/20 | 726 | 726 | 726 | 726 | 200 |
2017/06/19 | 739 | 739 | 735 | 735 | 600 |
2017/06/16 | 740 | 740 | 740 | 740 | 1,300 |
2017/06/15 | 736 | 740 | 736 | 740 | 3,500 |
2017/06/14 | 736 | 736 | 734 | 736 | 500 |
2017/06/13 | 736 | 739 | 736 | 736 | 5,800 |
2017/06/12 | 730 | 740 | 727 | 736 | 1,700 |
2017/06/09 | 740 | 740 | 733 | 733 | 6,300 |
2017/06/08 | 728 | 740 | 728 | 739 | 10,300 |
2017/06/07 | 691 | 721 | 691 | 721 | 3,800 |
2017/06/06 | 697 | 699 | 697 | 699 | 2,300 |
2017/06/05 | 700 | 700 | 700 | 700 | 3,500 |
2017/06/01 | 700 | 700 | 700 | 700 | 400 |
2017/05/31 | 700 | 700 | 700 | 700 | 1,100 |
2017/05/30 | 700 | 700 | 700 | 700 | 2,000 |
2017/05/29 | 703 | 703 | 687 | 700 | 1,900 |
2017/05/25 | 700 | 707 | 694 | 707 | 2,700 |
2017/05/24 | 701 | 701 | 700 | 700 | 600 |
2017/05/23 | 692 | 719 | 692 | 701 | 3,100 |
2017/05/22 | 692 | 692 | 692 | 692 | 1,500 |
2017/05/18 | 699 | 699 | 684 | 684 | 300 |
2017/05/17 | 700 | 700 | 699 | 700 | 1,300 |
2017/05/16 | 704 | 704 | 699 | 700 | 3,100 |
2017/05/15 | 696 | 700 | 696 | 700 | 1,500 |
2017/05/12 | 696 | 696 | 696 | 696 | 100 |
2017/05/11 | 695 | 695 | 695 | 695 | 100 |
2017/05/10 | 694 | 694 | 688 | 693 | 1,900 |
2017/05/09 | 692 | 694 | 692 | 694 | 900 |
2017/05/08 | 692 | 696 | 680 | 694 | 2,900 |
2017/05/02 | 698 | 700 | 692 | 692 | 900 |
2017/04/27 | 700 | 700 | 698 | 698 | 500 |
2017/04/25 | 700 | 700 | 700 | 700 | 4,700 |
2017/04/24 | 700 | 700 | 686 | 689 | 3,500 |
2017/04/21 | 687 | 687 | 679 | 681 | 1,400 |
2017/04/19 | 687 | 687 | 687 | 687 | 800 |
2017/04/17 | 691 | 691 | 680 | 680 | 5,000 |
2017/04/14 | 705 | 705 | 690 | 690 | 1,000 |
2017/04/13 | 690 | 690 | 690 | 690 | 100 |
2017/04/12 | 700 | 700 | 679 | 690 | 2,100 |
2017/04/11 | 700 | 700 | 699 | 700 | 500 |
2017/04/10 | 700 | 700 | 700 | 700 | 100 |
2017/04/07 | 699 | 699 | 699 | 699 | 100 |
2017/04/06 | 700 | 700 | 694 | 694 | 200 |
2017/04/05 | 688 | 693 | 687 | 693 | 2,700 |
2017/04/04 | 693 | 699 | 688 | 688 | 1,200 |
2017/04/03 | 693 | 693 | 693 | 693 | 300 |
2017/03/31 | 695 | 698 | 678 | 693 | 3,800 |
2017/03/30 | 700 | 700 | 694 | 694 | 300 |
2017/03/29 | 694 | 695 | 685 | 693 | 1,200 |
2017/03/28 | 700 | 706 | 700 | 706 | 200 |
2017/03/27 | 700 | 701 | 697 | 698 | 1,600 |
2017/03/24 | 706 | 716 | 700 | 700 | 6,700 |
2017/03/23 | 721 | 721 | 702 | 702 | 1,400 |
2017/03/22 | 745 | 745 | 721 | 721 | 2,100 |
2017/03/21 | 738 | 745 | 738 | 745 | 1,200 |
2017/03/17 | 749 | 749 | 749 | 749 | 1,500 |
2017/03/16 | 750 | 750 | 749 | 750 | 2,000 |
2017/03/15 | 738 | 747 | 738 | 747 | 2,600 |
2017/03/14 | 737 | 737 | 737 | 737 | 100 |
2017/03/13 | 731 | 748 | 730 | 748 | 2,800 |
2017/03/10 | 750 | 750 | 743 | 743 | 1,200 |
2017/03/09 | 738 | 748 | 738 | 748 | 1,300 |
2017/03/08 | 728 | 738 | 728 | 738 | 600 |
2017/03/07 | 730 | 737 | 728 | 734 | 1,100 |
2017/03/06 | 740 | 740 | 739 | 739 | 300 |
2017/03/03 | 750 | 750 | 734 | 745 | 3,400 |
2017/03/02 | 773 | 773 | 750 | 751 | 1,800 |
2017/03/01 | 761 | 761 | 750 | 758 | 7,000 |
2017/02/28 | 772 | 778 | 757 | 777 | 6,600 |
2017/02/27 | 780 | 785 | 750 | 770 | 8,600 |
2017/02/24 | 770 | 777 | 770 | 777 | 5,000 |
2017/02/23 | 769 | 770 | 739 | 770 | 4,900 |
2017/02/22 | 770 | 770 | 748 | 769 | 3,900 |
2017/02/21 | 734 | 775 | 734 | 757 | 3,600 |
2017/02/20 | 723 | 734 | 721 | 734 | 2,900 |
2017/02/17 | 718 | 725 | 718 | 725 | 2,300 |
2017/02/16 | 720 | 729 | 718 | 728 | 4,600 |
2017/02/15 | 717 | 725 | 716 | 720 | 6,700 |
2017/02/14 | 700 | 734 | 700 | 716 | 32,000 |
2017/02/13 | 700 | 700 | 700 | 700 | 5,900 |
2017/02/10 | 698 | 698 | 698 | 698 | 500 |
2017/02/09 | 698 | 698 | 698 | 698 | 500 |
2017/02/08 | 700 | 700 | 700 | 700 | 1,500 |
2017/02/07 | 700 | 700 | 700 | 700 | 100 |
2017/02/06 | 700 | 700 | 700 | 700 | 600 |
2017/02/03 | 709 | 709 | 709 | 709 | 100 |
2017/02/02 | 707 | 709 | 700 | 709 | 600 |
2017/02/01 | 700 | 700 | 700 | 700 | 1,000 |
2017/01/31 | 705 | 710 | 691 | 698 | 3,500 |
2017/01/30 | 705 | 710 | 705 | 710 | 1,300 |
2017/01/27 | 700 | 704 | 700 | 704 | 2,300 |
2017/01/26 | 698 | 700 | 698 | 700 | 1,900 |
2017/01/25 | 698 | 698 | 698 | 698 | 600 |
2017/01/24 | 700 | 700 | 698 | 698 | 1,100 |
2017/01/23 | 700 | 700 | 700 | 700 | 300 |
2017/01/20 | 695 | 703 | 695 | 700 | 1,400 |
2017/01/19 | 689 | 695 | 689 | 695 | 300 |
2017/01/18 | 700 | 700 | 670 | 681 | 5,400 |
2017/01/17 | 704 | 704 | 700 | 700 | 500 |
2017/01/16 | 710 | 710 | 710 | 710 | 1,600 |
2017/01/13 | 710 | 710 | 710 | 710 | 100 |
2017/01/11 | 696 | 708 | 696 | 708 | 400 |
2017/01/10 | 690 | 699 | 690 | 695 | 1,200 |
2017/01/06 | 709 | 713 | 704 | 704 | 700 |
2017/01/05 | 723 | 723 | 700 | 710 | 1,600 |
2017/01/04 | 710 | 725 | 700 | 700 | 3,200 |