西部技研(6223)の株価時系列情報
西部技研(6223)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 |
|---|---|---|---|---|---|
| 2024/10/01 | 1,547 | 1,573 | 1,547 | 1,571 | 25,900 |
| 2024/09/30 | 1,558 | 1,579 | 1,540 | 1,546 | 46,200 |
| 2024/09/27 | 1,566 | 1,597 | 1,562 | 1,595 | 66,400 |
| 2024/09/26 | 1,541 | 1,566 | 1,531 | 1,566 | 53,700 |
| 2024/09/25 | 1,527 | 1,549 | 1,524 | 1,529 | 52,600 |
| 2024/09/24 | 1,546 | 1,564 | 1,524 | 1,527 | 64,100 |
| 2024/09/20 | 1,569 | 1,582 | 1,554 | 1,581 | 54,500 |
| 2024/09/19 | 1,564 | 1,570 | 1,542 | 1,561 | 43,900 |
| 2024/09/18 | 1,553 | 1,556 | 1,515 | 1,535 | 31,500 |
| 2024/09/17 | 1,574 | 1,574 | 1,515 | 1,541 | 28,000 |
| 2024/09/13 | 1,589 | 1,599 | 1,547 | 1,554 | 35,500 |
| 2024/09/12 | 1,600 | 1,624 | 1,576 | 1,610 | 94,000 |
| 2024/09/11 | 1,572 | 1,580 | 1,524 | 1,558 | 72,600 |
| 2024/09/10 | 1,528 | 1,592 | 1,528 | 1,577 | 72,600 |
| 2024/09/09 | 1,443 | 1,517 | 1,443 | 1,517 | 61,700 |
| 2024/09/06 | 1,523 | 1,525 | 1,481 | 1,508 | 71,800 |
| 2024/09/05 | 1,537 | 1,567 | 1,520 | 1,534 | 61,100 |
| 2024/09/04 | 1,550 | 1,588 | 1,545 | 1,556 | 71,500 |
| 2024/09/03 | 1,530 | 1,584 | 1,530 | 1,578 | 87,300 |
| 2024/09/02 | 1,542 | 1,555 | 1,520 | 1,533 | 33,800 |
| 2024/08/30 | 1,527 | 1,535 | 1,507 | 1,535 | 58,100 |
| 2024/08/29 | 1,511 | 1,524 | 1,505 | 1,510 | 26,700 |
| 2024/08/28 | 1,529 | 1,534 | 1,510 | 1,524 | 21,100 |
| 2024/08/27 | 1,503 | 1,538 | 1,499 | 1,529 | 57,800 |
| 2024/08/26 | 1,513 | 1,515 | 1,495 | 1,503 | 38,000 |
| 2024/08/23 | 1,530 | 1,533 | 1,500 | 1,513 | 38,200 |
| 2024/08/22 | 1,546 | 1,546 | 1,502 | 1,514 | 27,200 |
| 2024/08/21 | 1,528 | 1,549 | 1,517 | 1,542 | 35,000 |
| 2024/08/20 | 1,500 | 1,534 | 1,497 | 1,529 | 56,900 |
| 2024/08/19 | 1,518 | 1,533 | 1,474 | 1,479 | 87,600 |
| 2024/08/16 | 1,528 | 1,541 | 1,500 | 1,531 | 127,700 |
| 2024/08/15 | 1,529 | 1,529 | 1,498 | 1,517 | 47,600 |
| 2024/08/14 | 1,494 | 1,520 | 1,480 | 1,519 | 80,300 |
| 2024/08/13 | 1,386 | 1,497 | 1,383 | 1,490 | 163,400 |
| 2024/08/09 | 1,381 | 1,403 | 1,341 | 1,369 | 82,000 |
| 2024/08/08 | 1,351 | 1,373 | 1,341 | 1,351 | 49,700 |
| 2024/08/07 | 1,290 | 1,379 | 1,288 | 1,357 | 88,200 |
| 2024/08/06 | 1,289 | 1,336 | 1,287 | 1,315 | 126,300 |
| 2024/08/05 | 1,318 | 1,347 | 1,180 | 1,213 | 352,300 |
| 2024/08/02 | 1,399 | 1,412 | 1,377 | 1,378 | 189,600 |
| 2024/08/01 | 1,480 | 1,486 | 1,434 | 1,436 | 71,200 |
| 2024/07/31 | 1,466 | 1,494 | 1,442 | 1,494 | 64,800 |
| 2024/07/30 | 1,488 | 1,490 | 1,469 | 1,483 | 33,200 |
| 2024/07/29 | 1,461 | 1,490 | 1,459 | 1,483 | 60,300 |
| 2024/07/26 | 1,469 | 1,471 | 1,446 | 1,452 | 80,500 |
| 2024/07/25 | 1,450 | 1,470 | 1,435 | 1,455 | 107,800 |
| 2024/07/24 | 1,515 | 1,515 | 1,476 | 1,476 | 104,200 |
| 2024/07/23 | 1,515 | 1,535 | 1,507 | 1,512 | 71,800 |
| 2024/07/22 | 1,525 | 1,529 | 1,506 | 1,517 | 96,900 |
| 2024/07/19 | 1,560 | 1,564 | 1,540 | 1,541 | 99,700 |
| 2024/07/18 | 1,587 | 1,603 | 1,558 | 1,560 | 153,700 |
| 2024/07/17 | 1,630 | 1,630 | 1,595 | 1,603 | 96,800 |
| 2024/07/16 | 1,650 | 1,650 | 1,613 | 1,613 | 143,400 |
| 2024/07/12 | 1,623 | 1,677 | 1,606 | 1,672 | 110,200 |
| 2024/07/11 | 1,639 | 1,680 | 1,634 | 1,640 | 237,000 |
| 2024/07/10 | 1,649 | 1,649 | 1,596 | 1,599 | 89,000 |
| 2024/07/09 | 1,620 | 1,658 | 1,615 | 1,643 | 82,200 |
| 2024/07/08 | 1,600 | 1,624 | 1,596 | 1,611 | 52,000 |
| 2024/07/05 | 1,608 | 1,640 | 1,590 | 1,600 | 101,800 |
| 2024/07/04 | 1,603 | 1,628 | 1,597 | 1,609 | 84,000 |
| 2024/07/03 | 1,622 | 1,622 | 1,603 | 1,604 | 47,700 |
| 2024/07/02 | 1,622 | 1,628 | 1,603 | 1,606 | 61,500 |
| 2024/07/01 | 1,620 | 1,628 | 1,600 | 1,621 | 73,600 |
| 2024/06/28 | 1,653 | 1,670 | 1,620 | 1,620 | 65,300 |
| 2024/06/27 | 1,630 | 1,656 | 1,625 | 1,653 | 41,500 |
| 2024/06/26 | 1,664 | 1,670 | 1,627 | 1,640 | 79,300 |
| 2024/06/25 | 1,661 | 1,664 | 1,639 | 1,648 | 81,500 |
| 2024/06/24 | 1,695 | 1,698 | 1,655 | 1,679 | 83,600 |
| 2024/06/21 | 1,635 | 1,675 | 1,631 | 1,667 | 123,400 |
| 2024/06/20 | 1,625 | 1,632 | 1,598 | 1,630 | 62,000 |
| 2024/06/19 | 1,574 | 1,625 | 1,571 | 1,615 | 140,600 |
| 2024/06/18 | 1,574 | 1,596 | 1,565 | 1,575 | 91,100 |
| 2024/06/17 | 1,596 | 1,596 | 1,551 | 1,567 | 89,000 |
| 2024/06/14 | 1,550 | 1,603 | 1,545 | 1,600 | 64,000 |
| 2024/06/13 | 1,574 | 1,576 | 1,553 | 1,555 | 56,400 |
| 2024/06/12 | 1,580 | 1,585 | 1,550 | 1,564 | 54,800 |
| 2024/06/11 | 1,600 | 1,606 | 1,576 | 1,584 | 89,500 |
| 2024/06/10 | 1,554 | 1,609 | 1,550 | 1,609 | 153,100 |
| 2024/06/07 | 1,533 | 1,550 | 1,520 | 1,529 | 85,300 |
| 2024/06/06 | 1,590 | 1,616 | 1,542 | 1,542 | 149,100 |
| 2024/06/05 | 1,580 | 1,628 | 1,569 | 1,596 | 190,900 |
| 2024/06/04 | 1,539 | 1,589 | 1,539 | 1,579 | 121,000 |
| 2024/06/03 | 1,579 | 1,579 | 1,537 | 1,539 | 80,300 |
| 2024/05/31 | 1,520 | 1,547 | 1,511 | 1,539 | 63,900 |
| 2024/05/30 | 1,500 | 1,539 | 1,482 | 1,520 | 116,100 |
| 2024/05/29 | 1,550 | 1,566 | 1,518 | 1,524 | 158,200 |
| 2024/05/28 | 1,597 | 1,600 | 1,543 | 1,548 | 195,700 |
| 2024/05/27 | 1,613 | 1,615 | 1,579 | 1,610 | 165,700 |
| 2024/05/24 | 1,586 | 1,628 | 1,568 | 1,623 | 303,700 |
| 2024/05/23 | 1,616 | 1,629 | 1,551 | 1,582 | 534,400 |
| 2024/05/22 | 1,457 | 1,545 | 1,457 | 1,519 | 492,300 |
| 2024/05/21 | 1,443 | 1,458 | 1,416 | 1,419 | 421,800 |
| 2024/05/20 | 1,353 | 1,418 | 1,350 | 1,413 | 590,400 |
| 2024/05/17 | 1,368 | 1,383 | 1,315 | 1,350 | 972,500 |
| 2024/05/16 | 1,450 | 1,480 | 1,356 | 1,360 | 1,485,100 |
| 2024/05/15 | 1,800 | 1,800 | 1,755 | 1,756 | 215,700 |
| 2024/05/14 | 1,801 | 1,825 | 1,796 | 1,810 | 97,300 |
| 2024/05/13 | 1,825 | 1,825 | 1,795 | 1,817 | 105,000 |
| 2024/05/10 | 1,845 | 1,858 | 1,832 | 1,841 | 118,700 |
| 2024/05/09 | 1,830 | 1,830 | 1,801 | 1,821 | 102,300 |
| 2024/05/08 | 1,830 | 1,853 | 1,815 | 1,825 | 122,800 |
| 2024/05/07 | 1,818 | 1,838 | 1,810 | 1,822 | 119,000 |
| 2024/05/02 | 1,784 | 1,802 | 1,761 | 1,788 | 83,500 |
| 2024/05/01 | 1,781 | 1,807 | 1,755 | 1,784 | 117,000 |
| 2024/04/30 | 1,747 | 1,784 | 1,731 | 1,775 | 141,100 |
| 2024/04/26 | 1,730 | 1,731 | 1,691 | 1,712 | 152,800 |
| 2024/04/25 | 1,776 | 1,777 | 1,739 | 1,754 | 69,100 |
| 2024/04/24 | 1,770 | 1,788 | 1,752 | 1,765 | 99,100 |
| 2024/04/23 | 1,767 | 1,818 | 1,757 | 1,777 | 190,100 |
| 2024/04/22 | 1,696 | 1,741 | 1,678 | 1,727 | 142,500 |
| 2024/04/19 | 1,724 | 1,724 | 1,628 | 1,671 | 326,700 |
| 2024/04/18 | 1,701 | 1,738 | 1,666 | 1,730 | 221,500 |
| 2024/04/17 | 1,725 | 1,760 | 1,702 | 1,715 | 346,700 |
| 2024/04/16 | 1,788 | 1,788 | 1,706 | 1,720 | 402,500 |
| 2024/04/15 | 1,781 | 1,817 | 1,771 | 1,815 | 149,000 |
| 2024/04/12 | 1,888 | 1,895 | 1,803 | 1,811 | 269,900 |
| 2024/04/11 | 1,880 | 1,882 | 1,800 | 1,857 | 237,000 |
| 2024/04/10 | 1,806 | 1,907 | 1,786 | 1,868 | 273,400 |
| 2024/04/09 | 1,849 | 1,849 | 1,785 | 1,791 | 138,400 |
| 2024/04/08 | 1,815 | 1,834 | 1,767 | 1,823 | 275,500 |
| 2024/04/05 | 1,730 | 1,845 | 1,727 | 1,830 | 298,000 |
| 2024/04/04 | 1,794 | 1,794 | 1,735 | 1,737 | 147,000 |
| 2024/04/03 | 1,758 | 1,794 | 1,739 | 1,766 | 127,500 |
| 2024/04/02 | 1,834 | 1,840 | 1,771 | 1,781 | 191,400 |
| 2024/04/01 | 1,952 | 1,965 | 1,802 | 1,806 | 236,000 |
| 2024/03/29 | 1,822 | 1,942 | 1,822 | 1,933 | 214,900 |
| 2024/03/28 | 1,843 | 1,849 | 1,788 | 1,806 | 104,400 |
| 2024/03/27 | 1,815 | 1,860 | 1,792 | 1,837 | 110,900 |
| 2024/03/26 | 1,825 | 1,875 | 1,815 | 1,837 | 103,200 |
| 2024/03/25 | 1,875 | 1,906 | 1,834 | 1,855 | 139,200 |
| 2024/03/22 | 1,806 | 1,866 | 1,787 | 1,852 | 145,200 |
| 2024/03/21 | 1,773 | 1,807 | 1,739 | 1,802 | 140,300 |
| 2024/03/19 | 1,701 | 1,740 | 1,691 | 1,739 | 74,100 |
| 2024/03/18 | 1,680 | 1,732 | 1,665 | 1,715 | 97,900 |
| 2024/03/15 | 1,664 | 1,690 | 1,645 | 1,665 | 69,900 |
| 2024/03/14 | 1,679 | 1,690 | 1,627 | 1,680 | 84,700 |
| 2024/03/13 | 1,715 | 1,748 | 1,643 | 1,672 | 262,400 |
| 2024/03/12 | 1,611 | 1,637 | 1,595 | 1,635 | 72,200 |
| 2024/03/11 | 1,635 | 1,672 | 1,605 | 1,626 | 121,600 |
| 2024/03/08 | 1,658 | 1,673 | 1,626 | 1,645 | 89,800 |
| 2024/03/07 | 1,710 | 1,715 | 1,645 | 1,651 | 75,500 |
| 2024/03/06 | 1,653 | 1,713 | 1,646 | 1,694 | 101,000 |
| 2024/03/05 | 1,683 | 1,684 | 1,659 | 1,673 | 78,800 |
| 2024/03/04 | 1,735 | 1,736 | 1,673 | 1,692 | 124,400 |
| 2024/03/01 | 1,734 | 1,774 | 1,704 | 1,735 | 130,700 |
| 2024/02/29 | 1,760 | 1,760 | 1,696 | 1,713 | 136,900 |
| 2024/02/28 | 1,770 | 1,777 | 1,740 | 1,760 | 142,500 |
| 2024/02/27 | 1,817 | 1,819 | 1,761 | 1,789 | 193,000 |
| 2024/02/26 | 1,692 | 1,794 | 1,660 | 1,793 | 255,900 |
| 2024/02/22 | 1,692 | 1,705 | 1,652 | 1,652 | 119,300 |
| 2024/02/21 | 1,689 | 1,698 | 1,648 | 1,663 | 144,100 |
| 2024/02/20 | 1,729 | 1,729 | 1,682 | 1,699 | 114,300 |
| 2024/02/19 | 1,683 | 1,740 | 1,680 | 1,701 | 215,700 |
| 2024/02/16 | 1,691 | 1,716 | 1,641 | 1,683 | 498,700 |
| 2024/02/15 | 1,627 | 1,725 | 1,622 | 1,678 | 1,187,800 |
| 2024/02/14 | 1,519 | 1,520 | 1,459 | 1,478 | 165,000 |
| 2024/02/13 | 1,491 | 1,530 | 1,490 | 1,519 | 148,700 |
| 2024/02/09 | 1,473 | 1,491 | 1,463 | 1,478 | 95,600 |
| 2024/02/08 | 1,510 | 1,526 | 1,472 | 1,473 | 197,700 |
| 2024/02/07 | 1,537 | 1,545 | 1,497 | 1,505 | 113,900 |
| 2024/02/06 | 1,543 | 1,543 | 1,502 | 1,525 | 88,100 |
| 2024/02/05 | 1,559 | 1,568 | 1,533 | 1,533 | 88,100 |
| 2024/02/02 | 1,545 | 1,559 | 1,529 | 1,540 | 57,800 |
| 2024/02/01 | 1,563 | 1,563 | 1,525 | 1,548 | 125,200 |
| 2024/01/31 | 1,565 | 1,594 | 1,541 | 1,577 | 160,500 |
| 2024/01/30 | 1,648 | 1,653 | 1,559 | 1,565 | 350,000 |
| 2024/01/29 | 1,602 | 1,610 | 1,583 | 1,602 | 87,800 |
| 2024/01/26 | 1,621 | 1,646 | 1,598 | 1,599 | 95,500 |
| 2024/01/25 | 1,610 | 1,645 | 1,605 | 1,621 | 107,600 |
| 2024/01/24 | 1,650 | 1,650 | 1,599 | 1,616 | 159,200 |
| 2024/01/23 | 1,625 | 1,671 | 1,621 | 1,650 | 275,800 |
| 2024/01/22 | 1,552 | 1,619 | 1,540 | 1,605 | 168,200 |
| 2024/01/19 | 1,550 | 1,552 | 1,521 | 1,536 | 123,400 |
| 2024/01/18 | 1,529 | 1,559 | 1,518 | 1,550 | 160,400 |
| 2024/01/17 | 1,595 | 1,600 | 1,529 | 1,538 | 246,900 |
| 2024/01/16 | 1,610 | 1,632 | 1,593 | 1,599 | 87,900 |
| 2024/01/15 | 1,581 | 1,615 | 1,577 | 1,612 | 119,000 |
| 2024/01/12 | 1,627 | 1,633 | 1,564 | 1,601 | 343,500 |
| 2024/01/11 | 1,692 | 1,724 | 1,626 | 1,639 | 281,800 |
| 2024/01/10 | 1,650 | 1,690 | 1,646 | 1,673 | 150,000 |
| 2024/01/09 | 1,648 | 1,660 | 1,621 | 1,657 | 246,900 |
| 2024/01/05 | 1,719 | 1,747 | 1,652 | 1,654 | 305,900 |
| 2024/01/04 | 1,723 | 1,733 | 1,659 | 1,708 | 354,000 |
| 2023/12/29 | 1,734 | 1,775 | 1,710 | 1,746 | 191,100 |
| 2023/12/28 | 1,770 | 1,788 | 1,718 | 1,735 | 217,200 |
| 2023/12/27 | 1,755 | 1,815 | 1,731 | 1,810 | 230,500 |
| 2023/12/26 | 1,745 | 1,769 | 1,710 | 1,744 | 210,800 |
| 2023/12/25 | 1,819 | 1,823 | 1,730 | 1,753 | 265,300 |
| 2023/12/22 | 1,703 | 1,806 | 1,703 | 1,800 | 226,200 |
| 2023/12/21 | 1,702 | 1,764 | 1,695 | 1,712 | 173,000 |
| 2023/12/20 | 1,742 | 1,773 | 1,696 | 1,714 | 278,200 |
| 2023/12/19 | 1,705 | 1,745 | 1,692 | 1,739 | 234,600 |
| 2023/12/18 | 1,782 | 1,866 | 1,702 | 1,713 | 425,500 |
| 2023/12/15 | 1,790 | 1,836 | 1,767 | 1,782 | 304,300 |
| 2023/12/14 | 1,825 | 1,854 | 1,728 | 1,739 | 401,400 |
| 2023/12/13 | 1,835 | 1,882 | 1,804 | 1,808 | 375,300 |
| 2023/12/12 | 1,981 | 2,019 | 1,856 | 1,856 | 529,600 |
| 2023/12/11 | 1,908 | 2,030 | 1,906 | 2,001 | 746,700 |
| 2023/12/08 | 1,850 | 1,953 | 1,821 | 1,899 | 704,600 |
| 2023/12/07 | 2,003 | 2,048 | 1,850 | 1,865 | 1,463,200 |