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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,954 | 2,000 | 1,954 | 1,995 | 2,500 |
| 2024/12/27 | 1,998 | 1,998 | 1,980 | 1,987 | 1,100 |
| 2024/12/26 | 1,998 | 1,998 | 1,959 | 1,980 | 1,500 |
| 2024/12/25 | 1,968 | 1,991 | 1,968 | 1,983 | 900 |
| 2024/12/24 | 1,980 | 1,981 | 1,971 | 1,981 | 900 |
| 2024/12/23 | 2,003 | 2,003 | 1,980 | 1,980 | 1,000 |
| 2024/12/20 | 1,980 | 1,985 | 1,940 | 1,985 | 700 |
| 2024/12/19 | 2,000 | 2,008 | 1,982 | 1,984 | 1,100 |
| 2024/12/18 | 2,034 | 2,034 | 1,975 | 2,002 | 3,100 |
| 2024/12/17 | 1,979 | 2,040 | 1,959 | 2,034 | 11,800 |
| 2024/12/16 | 1,925 | 1,940 | 1,925 | 1,940 | 6,000 |
| 2024/12/13 | 1,910 | 1,938 | 1,910 | 1,925 | 2,200 |
| 2024/12/12 | 1,925 | 1,928 | 1,908 | 1,925 | 3,100 |
| 2024/12/11 | 1,925 | 1,925 | 1,902 | 1,925 | 1,600 |
| 2024/12/10 | 1,929 | 1,929 | 1,886 | 1,925 | 2,700 |
| 2024/12/09 | 1,910 | 1,932 | 1,892 | 1,931 | 1,300 |
| 2024/12/06 | 1,925 | 1,934 | 1,891 | 1,891 | 1,000 |
| 2024/12/05 | 1,926 | 1,933 | 1,848 | 1,925 | 3,800 |
| 2024/12/04 | 1,940 | 1,958 | 1,925 | 1,925 | 4,700 |
| 2024/12/03 | 1,874 | 1,958 | 1,874 | 1,940 | 3,000 |
| 2024/12/02 | 1,850 | 1,870 | 1,850 | 1,870 | 3,100 |
| 2024/11/29 | 1,830 | 1,865 | 1,808 | 1,836 | 8,700 |
| 2024/11/28 | 1,814 | 1,835 | 1,810 | 1,835 | 1,400 |
| 2024/11/27 | 1,800 | 1,832 | 1,800 | 1,823 | 2,800 |
| 2024/11/26 | 1,817 | 1,817 | 1,800 | 1,800 | 200 |
| 2024/11/25 | 1,800 | 1,806 | 1,800 | 1,805 | 1,000 |
| 2024/11/22 | 1,816 | 1,816 | 1,783 | 1,800 | 1,400 |
| 2024/11/21 | 1,836 | 1,836 | 1,817 | 1,817 | 700 |
| 2024/11/20 | 1,826 | 1,826 | 1,788 | 1,818 | 1,200 |
| 2024/11/19 | 1,846 | 1,858 | 1,785 | 1,825 | 3,600 |
| 2024/11/18 | 1,878 | 1,878 | 1,846 | 1,846 | 2,100 |
| 2024/11/15 | 1,812 | 1,848 | 1,812 | 1,844 | 1,700 |
| 2024/11/14 | 1,835 | 1,849 | 1,811 | 1,811 | 3,400 |
| 2024/11/13 | 1,842 | 1,845 | 1,818 | 1,818 | 600 |
| 2024/11/12 | 1,838 | 1,842 | 1,819 | 1,842 | 700 |
| 2024/11/11 | 1,840 | 1,867 | 1,827 | 1,837 | 1,400 |
| 2024/11/08 | 1,847 | 1,847 | 1,827 | 1,827 | 400 |
| 2024/11/07 | 1,833 | 1,840 | 1,833 | 1,833 | 500 |
| 2024/11/06 | 1,825 | 1,833 | 1,825 | 1,833 | 400 |
| 2024/11/05 | 1,837 | 1,840 | 1,826 | 1,827 | 1,000 |
| 2024/11/01 | 1,835 | 1,835 | 1,833 | 1,835 | 700 |
| 2024/10/31 | 1,830 | 1,840 | 1,826 | 1,830 | 800 |
| 2024/10/30 | 1,828 | 1,828 | 1,820 | 1,820 | 700 |
| 2024/10/29 | 1,817 | 1,828 | 1,817 | 1,828 | 1,000 |
| 2024/10/28 | 1,810 | 1,828 | 1,810 | 1,812 | 700 |
| 2024/10/25 | 1,815 | 1,827 | 1,811 | 1,811 | 800 |
| 2024/10/24 | 1,822 | 1,823 | 1,811 | 1,811 | 1,000 |
| 2024/10/23 | 1,821 | 1,821 | 1,820 | 1,820 | 400 |
| 2024/10/22 | 1,835 | 1,855 | 1,821 | 1,821 | 2,900 |
| 2024/10/21 | 1,832 | 1,841 | 1,832 | 1,833 | 800 |
| 2024/10/18 | 1,840 | 1,841 | 1,832 | 1,832 | 500 |
| 2024/10/17 | 1,840 | 1,840 | 1,830 | 1,830 | 600 |
| 2024/10/16 | 1,822 | 1,844 | 1,822 | 1,844 | 1,000 |
| 2024/10/15 | 1,855 | 1,860 | 1,828 | 1,828 | 5,400 |
| 2024/10/11 | 1,873 | 1,873 | 1,830 | 1,832 | 3,200 |
| 2024/10/10 | 1,881 | 1,881 | 1,850 | 1,865 | 500 |
| 2024/10/09 | 1,871 | 1,871 | 1,859 | 1,859 | 700 |
| 2024/10/08 | 1,871 | 1,871 | 1,856 | 1,871 | 500 |
| 2024/10/07 | 1,871 | 1,874 | 1,853 | 1,870 | 3,400 |
| 2024/10/04 | 1,850 | 1,850 | 1,833 | 1,833 | 800 |
| 2024/10/03 | 1,889 | 1,889 | 1,830 | 1,850 | 1,800 |
| 2024/10/02 | 1,839 | 1,880 | 1,839 | 1,880 | 1,700 |
| 2024/10/01 | 1,856 | 1,879 | 1,827 | 1,879 | 600 |
| 2024/09/30 | 1,825 | 1,860 | 1,825 | 1,850 | 2,700 |
| 2024/09/27 | 1,841 | 1,846 | 1,800 | 1,825 | 2,500 |
| 2024/09/26 | 1,861 | 1,889 | 1,861 | 1,863 | 1,800 |
| 2024/09/25 | 1,898 | 1,898 | 1,860 | 1,860 | 1,000 |
| 2024/09/24 | 1,876 | 1,897 | 1,866 | 1,886 | 1,400 |
| 2024/09/20 | 1,877 | 1,899 | 1,861 | 1,862 | 1,900 |
| 2024/09/19 | 1,899 | 1,899 | 1,881 | 1,881 | 1,100 |
| 2024/09/18 | 1,899 | 1,899 | 1,892 | 1,895 | 1,700 |
| 2024/09/17 | 1,866 | 1,866 | 1,859 | 1,859 | 600 |
| 2024/09/13 | 1,898 | 1,898 | 1,858 | 1,858 | 200 |
| 2024/09/12 | 1,842 | 1,842 | 1,842 | 1,842 | 100 |
| 2024/09/11 | 1,910 | 1,910 | 1,845 | 1,845 | 800 |
| 2024/09/10 | 1,870 | 1,870 | 1,870 | 1,870 | 600 |
| 2024/09/09 | 1,876 | 1,914 | 1,870 | 1,870 | 1,300 |
| 2024/09/06 | 1,892 | 1,892 | 1,888 | 1,888 | 500 |
| 2024/09/05 | 1,910 | 1,949 | 1,898 | 1,898 | 4,500 |
| 2024/09/04 | 1,926 | 1,931 | 1,903 | 1,925 | 1,500 |
| 2024/09/03 | 1,949 | 1,949 | 1,922 | 1,926 | 600 |
| 2024/09/02 | 1,900 | 1,920 | 1,900 | 1,915 | 4,400 |
| 2024/08/30 | 1,889 | 1,899 | 1,885 | 1,895 | 1,200 |
| 2024/08/29 | 1,897 | 1,910 | 1,870 | 1,870 | 800 |
| 2024/08/28 | 1,895 | 1,896 | 1,895 | 1,896 | 300 |
| 2024/08/27 | 1,905 | 1,920 | 1,895 | 1,895 | 700 |
| 2024/08/26 | 1,890 | 1,920 | 1,890 | 1,896 | 1,600 |
| 2024/08/23 | 1,891 | 1,893 | 1,865 | 1,890 | 1,900 |
| 2024/08/22 | 1,841 | 1,881 | 1,841 | 1,851 | 500 |
| 2024/08/21 | 1,882 | 1,882 | 1,845 | 1,845 | 1,800 |
| 2024/08/20 | 1,840 | 1,879 | 1,840 | 1,844 | 4,600 |
| 2024/08/19 | 1,867 | 1,868 | 1,843 | 1,844 | 3,100 |
| 2024/08/16 | 1,888 | 1,928 | 1,855 | 1,857 | 3,200 |
| 2024/08/15 | 1,831 | 1,887 | 1,831 | 1,880 | 900 |
| 2024/08/14 | 1,821 | 1,825 | 1,821 | 1,825 | 200 |
| 2024/08/13 | 1,812 | 1,850 | 1,806 | 1,820 | 2,100 |
| 2024/08/09 | 1,809 | 1,845 | 1,809 | 1,812 | 1,500 |
| 2024/08/08 | 1,776 | 1,790 | 1,751 | 1,790 | 2,800 |
| 2024/08/07 | 1,771 | 1,838 | 1,758 | 1,776 | 2,200 |
| 2024/08/06 | 1,615 | 1,838 | 1,615 | 1,771 | 5,000 |
| 2024/08/05 | 1,841 | 1,841 | 1,544 | 1,544 | 12,000 |
| 2024/08/02 | 1,900 | 1,916 | 1,861 | 1,899 | 5,400 |
| 2024/08/01 | 1,920 | 1,935 | 1,850 | 1,925 | 15,300 |
| 2024/07/31 | 2,017 | 2,031 | 2,004 | 2,031 | 4,300 |
| 2024/07/30 | 2,036 | 2,050 | 2,035 | 2,035 | 2,000 |
| 2024/07/29 | 2,069 | 2,069 | 2,010 | 2,037 | 3,300 |
| 2024/07/26 | 2,031 | 2,069 | 2,008 | 2,069 | 2,900 |
| 2024/07/25 | 2,093 | 2,100 | 2,020 | 2,072 | 5,200 |
| 2024/07/24 | 2,105 | 2,106 | 2,091 | 2,100 | 2,000 |
| 2024/07/23 | 2,117 | 2,117 | 2,104 | 2,104 | 900 |
| 2024/07/22 | 2,092 | 2,116 | 2,090 | 2,091 | 2,100 |
| 2024/07/19 | 2,134 | 2,176 | 2,099 | 2,124 | 5,000 |
| 2024/07/18 | 2,133 | 2,160 | 2,102 | 2,140 | 6,100 |
| 2024/07/17 | 2,149 | 2,149 | 2,078 | 2,083 | 9,800 |
| 2024/07/16 | 2,128 | 2,201 | 2,128 | 2,135 | 8,900 |
| 2024/07/12 | 2,222 | 2,222 | 2,058 | 2,128 | 13,600 |
| 2024/07/11 | 2,248 | 2,262 | 2,213 | 2,229 | 3,900 |
| 2024/07/10 | 2,235 | 2,273 | 2,207 | 2,211 | 4,200 |
| 2024/07/09 | 2,245 | 2,293 | 2,163 | 2,223 | 7,800 |
| 2024/07/08 | 2,280 | 2,298 | 2,239 | 2,242 | 10,700 |
| 2024/07/05 | 2,442 | 2,457 | 2,237 | 2,280 | 32,700 |
| 2024/07/04 | 2,187 | 2,574 | 2,170 | 2,440 | 53,700 |
| 2024/07/03 | 2,177 | 2,178 | 2,135 | 2,150 | 35,400 |
| 2024/07/02 | 2,098 | 2,120 | 2,023 | 2,120 | 13,300 |
| 2024/07/01 | 2,000 | 2,100 | 1,950 | 2,100 | 27,000 |
| 2024/06/28 | 1,946 | 2,010 | 1,946 | 1,994 | 17,200 |
| 2024/06/27 | 1,921 | 1,946 | 1,920 | 1,946 | 2,100 |
| 2024/06/26 | 1,931 | 1,939 | 1,917 | 1,924 | 3,100 |
| 2024/06/25 | 1,926 | 1,930 | 1,912 | 1,915 | 1,600 |
| 2024/06/24 | 1,930 | 1,930 | 1,900 | 1,926 | 4,900 |
| 2024/06/21 | 1,923 | 1,930 | 1,923 | 1,930 | 300 |
| 2024/06/20 | 1,911 | 1,923 | 1,911 | 1,923 | 900 |
| 2024/06/19 | 1,911 | 1,925 | 1,900 | 1,924 | 4,600 |
| 2024/06/18 | 1,925 | 1,928 | 1,902 | 1,920 | 3,400 |
| 2024/06/17 | 1,918 | 1,932 | 1,888 | 1,930 | 3,600 |
| 2024/06/14 | 1,900 | 1,936 | 1,899 | 1,918 | 2,400 |
| 2024/06/13 | 1,929 | 1,929 | 1,888 | 1,908 | 3,200 |
| 2024/06/12 | 1,920 | 1,950 | 1,900 | 1,930 | 8,500 |
| 2024/06/11 | 1,944 | 1,963 | 1,927 | 1,947 | 2,400 |
| 2024/06/10 | 1,961 | 1,961 | 1,940 | 1,940 | 2,300 |
| 2024/06/07 | 1,967 | 1,974 | 1,961 | 1,961 | 2,800 |
| 2024/06/06 | 1,980 | 2,005 | 1,966 | 1,983 | 3,700 |
| 2024/06/05 | 1,968 | 1,980 | 1,959 | 1,980 | 800 |
| 2024/06/04 | 1,960 | 1,969 | 1,959 | 1,968 | 4,400 |
| 2024/06/03 | 1,980 | 1,980 | 1,932 | 1,960 | 2,500 |
| 2024/05/31 | 1,965 | 1,975 | 1,955 | 1,963 | 1,500 |
| 2024/05/30 | 1,943 | 1,975 | 1,943 | 1,965 | 2,100 |
| 2024/05/29 | 1,987 | 1,987 | 1,954 | 1,955 | 3,000 |
| 2024/05/28 | 1,977 | 1,991 | 1,970 | 1,989 | 1,300 |
| 2024/05/27 | 1,979 | 1,990 | 1,979 | 1,980 | 900 |
| 2024/05/24 | 1,960 | 1,960 | 1,952 | 1,952 | 500 |
| 2024/05/23 | 1,969 | 1,969 | 1,950 | 1,962 | 2,200 |
| 2024/05/22 | 1,976 | 1,976 | 1,952 | 1,969 | 3,500 |
| 2024/05/21 | 1,970 | 1,970 | 1,930 | 1,958 | 6,000 |
| 2024/05/20 | 1,983 | 1,985 | 1,950 | 1,970 | 6,900 |
| 2024/05/17 | 1,915 | 1,950 | 1,880 | 1,948 | 5,000 |
| 2024/05/16 | 1,850 | 2,145 | 1,850 | 1,955 | 29,000 |
| 2024/05/15 | 1,772 | 1,772 | 1,730 | 1,750 | 3,500 |
| 2024/05/14 | 1,776 | 1,776 | 1,718 | 1,772 | 800 |
| 2024/05/13 | 1,760 | 1,781 | 1,755 | 1,755 | 500 |
| 2024/05/10 | 1,743 | 1,765 | 1,743 | 1,765 | 2,600 |
| 2024/05/09 | 1,744 | 1,744 | 1,704 | 1,734 | 3,100 |
| 2024/05/08 | 1,700 | 1,740 | 1,700 | 1,707 | 1,000 |
| 2024/05/07 | 1,710 | 1,735 | 1,672 | 1,700 | 1,700 |
| 2024/05/02 | 1,677 | 1,677 | 1,653 | 1,653 | 400 |
| 2024/05/01 | 1,703 | 1,721 | 1,703 | 1,703 | 1,300 |
| 2024/04/30 | 1,718 | 1,740 | 1,718 | 1,739 | 1,200 |
| 2024/04/26 | 1,675 | 1,700 | 1,674 | 1,700 | 1,000 |
| 2024/04/25 | 1,678 | 1,697 | 1,675 | 1,675 | 800 |
| 2024/04/24 | 1,643 | 1,684 | 1,643 | 1,684 | 1,100 |
| 2024/04/23 | 1,672 | 1,672 | 1,632 | 1,632 | 2,100 |
| 2024/04/22 | 1,680 | 1,703 | 1,601 | 1,693 | 1,900 |
| 2024/04/19 | 1,663 | 1,690 | 1,636 | 1,655 | 2,500 |
| 2024/04/18 | 1,676 | 1,734 | 1,647 | 1,734 | 1,800 |
| 2024/04/17 | 1,761 | 1,798 | 1,689 | 1,689 | 1,600 |
| 2024/04/16 | 1,761 | 1,770 | 1,730 | 1,731 | 1,400 |
| 2024/04/15 | 1,777 | 1,780 | 1,749 | 1,779 | 3,700 |
| 2024/04/12 | 1,776 | 1,789 | 1,775 | 1,777 | 1,600 |
| 2024/04/11 | 1,744 | 1,785 | 1,723 | 1,776 | 6,400 |
| 2024/04/10 | 1,751 | 1,751 | 1,742 | 1,750 | 1,600 |
| 2024/04/09 | 1,770 | 1,770 | 1,750 | 1,751 | 1,100 |
| 2024/04/08 | 1,768 | 1,784 | 1,740 | 1,770 | 3,400 |
| 2024/04/05 | 1,785 | 1,809 | 1,760 | 1,768 | 5,500 |
| 2024/04/04 | 1,777 | 1,781 | 1,726 | 1,726 | 1,000 |
| 2024/04/03 | 1,768 | 1,775 | 1,739 | 1,739 | 600 |
| 2024/04/02 | 1,754 | 1,766 | 1,729 | 1,766 | 1,200 |
| 2024/04/01 | 1,696 | 1,758 | 1,656 | 1,744 | 3,700 |
| 2024/03/29 | 1,712 | 1,714 | 1,711 | 1,714 | 1,500 |
| 2024/03/28 | 1,671 | 1,720 | 1,671 | 1,699 | 2,500 |
| 2024/03/27 | 1,736 | 1,766 | 1,735 | 1,750 | 2,000 |
| 2024/03/26 | 1,682 | 1,745 | 1,682 | 1,738 | 2,000 |
| 2024/03/25 | 1,678 | 1,689 | 1,662 | 1,682 | 1,700 |
| 2024/03/22 | 1,675 | 1,766 | 1,675 | 1,694 | 5,200 |
| 2024/03/21 | 1,640 | 1,668 | 1,640 | 1,663 | 3,300 |
| 2024/03/19 | 1,622 | 1,636 | 1,600 | 1,636 | 3,400 |
| 2024/03/18 | 1,634 | 1,637 | 1,615 | 1,621 | 4,800 |
| 2024/03/15 | 1,610 | 1,614 | 1,610 | 1,614 | 1,100 |
| 2024/03/14 | 1,600 | 1,610 | 1,584 | 1,610 | 2,500 |
| 2024/03/13 | 1,589 | 1,614 | 1,581 | 1,614 | 2,400 |
| 2024/03/12 | 1,573 | 1,598 | 1,573 | 1,585 | 300 |
| 2024/03/11 | 1,596 | 1,596 | 1,580 | 1,580 | 2,400 |
| 2024/03/08 | 1,600 | 1,610 | 1,586 | 1,597 | 1,900 |
| 2024/03/07 | 1,620 | 1,620 | 1,538 | 1,616 | 2,500 |
| 2024/03/06 | 1,619 | 1,623 | 1,606 | 1,623 | 900 |
| 2024/03/05 | 1,639 | 1,639 | 1,603 | 1,621 | 1,100 |
| 2024/03/04 | 1,588 | 1,654 | 1,588 | 1,648 | 5,100 |
| 2024/03/01 | 1,554 | 1,570 | 1,554 | 1,570 | 900 |
| 2024/02/29 | 1,540 | 1,554 | 1,540 | 1,554 | 800 |
| 2024/02/28 | 1,544 | 1,560 | 1,544 | 1,554 | 2,200 |
| 2024/02/27 | 1,548 | 1,551 | 1,524 | 1,544 | 2,400 |
| 2024/02/26 | 1,550 | 1,554 | 1,542 | 1,554 | 4,600 |
| 2024/02/22 | 1,550 | 1,554 | 1,550 | 1,554 | 1,400 |
| 2024/02/21 | 1,550 | 1,560 | 1,546 | 1,551 | 1,700 |
| 2024/02/20 | 1,550 | 1,558 | 1,540 | 1,546 | 3,400 |
| 2024/02/19 | 1,540 | 1,559 | 1,540 | 1,558 | 2,300 |
| 2024/02/16 | 1,545 | 1,545 | 1,527 | 1,544 | 2,600 |
| 2024/02/15 | 1,530 | 1,545 | 1,525 | 1,545 | 1,900 |
| 2024/02/14 | 1,516 | 1,530 | 1,516 | 1,523 | 900 |
| 2024/02/13 | 1,515 | 1,530 | 1,500 | 1,520 | 3,500 |
| 2024/02/09 | 1,515 | 1,535 | 1,512 | 1,515 | 2,000 |
| 2024/02/08 | 1,517 | 1,529 | 1,502 | 1,519 | 2,100 |
| 2024/02/07 | 1,526 | 1,535 | 1,520 | 1,521 | 2,200 |
| 2024/02/06 | 1,530 | 1,535 | 1,526 | 1,526 | 1,700 |
| 2024/02/05 | 1,542 | 1,557 | 1,525 | 1,536 | 2,700 |
| 2024/02/02 | 1,539 | 1,544 | 1,520 | 1,535 | 3,100 |
| 2024/02/01 | 1,550 | 1,550 | 1,500 | 1,530 | 3,400 |
| 2024/01/31 | 1,520 | 1,550 | 1,520 | 1,539 | 2,100 |
| 2024/01/30 | 1,502 | 1,520 | 1,502 | 1,520 | 1,100 |
| 2024/01/29 | 1,512 | 1,515 | 1,500 | 1,500 | 1,100 |
| 2024/01/26 | 1,500 | 1,508 | 1,500 | 1,505 | 600 |
| 2024/01/25 | 1,510 | 1,515 | 1,500 | 1,507 | 900 |
| 2024/01/24 | 1,513 | 1,513 | 1,497 | 1,504 | 900 |
| 2024/01/23 | 1,513 | 1,513 | 1,513 | 1,513 | 700 |
| 2024/01/22 | 1,500 | 1,511 | 1,500 | 1,511 | 3,200 |
| 2024/01/19 | 1,510 | 1,515 | 1,491 | 1,491 | 1,100 |
| 2024/01/18 | 1,513 | 1,513 | 1,440 | 1,499 | 2,200 |
| 2024/01/17 | 1,514 | 1,514 | 1,500 | 1,513 | 2,400 |
| 2024/01/16 | 1,497 | 1,510 | 1,490 | 1,503 | 3,600 |
| 2024/01/15 | 1,478 | 1,494 | 1,478 | 1,490 | 1,700 |
| 2024/01/12 | 1,481 | 1,495 | 1,477 | 1,477 | 1,900 |
| 2024/01/11 | 1,490 | 1,492 | 1,486 | 1,486 | 400 |
| 2024/01/10 | 1,499 | 1,499 | 1,488 | 1,488 | 300 |
| 2024/01/09 | 1,494 | 1,499 | 1,494 | 1,499 | 1,700 |
| 2024/01/05 | 1,480 | 1,495 | 1,480 | 1,495 | 1,100 |
| 2024/01/04 | 1,480 | 1,488 | 1,470 | 1,488 | 1,500 |