[1933 大証2部] 西シス建 日足 時系列データ

[1933 大証2部] 西シス建 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11280.00283.00280.00280.0050001403000
2013-07-10280.00283.00275.00283.0080002237000
2013-07-09280.00280.00280.00280.001000280000
2013-07-08277.00277.00277.00277.0040001108000
2013-07-05280.00281.00275.00275.00110003066000
2013-07-04277.00277.00277.00277.001000277000
2013-07-03282.00283.00282.00283.003000848000
2013-07-02278.00278.00278.00278.0050001390000
2013-07-01275.00275.00275.00275.001000275000
2013-06-28275.00275.00266.00272.0070001880000
2013-06-27270.00270.00270.00270.001000270000
2013-06-26270.00270.00270.00270.001000270000
2013-06-25273.00273.00272.00272.003000818000
2013-06-24272.00272.00272.00272.003000816000
2013-06-21273.00273.00272.00272.003000817000
2013-06-20273.00273.00273.00273.001000273000
2013-06-19271.00276.00265.00268.0050001350000
2013-06-18271.00271.00271.00271.002000542000
2013-06-1700
2013-06-14268.00268.00268.00268.001000268000
2013-06-13268.00268.00267.00267.002000535000
2013-06-1200
2013-06-1100
2013-06-10260.00270.00260.00270.0070001851000
2013-06-07272.00272.00231.00245.0060001562000
2013-06-06284.00284.00280.00280.003000846000
2013-06-05286.00286.00285.00285.00200005718000
2013-06-04286.00286.00286.00286.002000572000
2013-06-03288.00288.00287.00288.00110003166000
2013-05-31293.00295.00293.00295.0050001472000
2013-05-30291.00291.00290.00290.0090002614000
2013-05-29293.00295.00293.00295.00100002943000
2013-05-28291.00291.00291.00291.001000291000
2013-05-27291.00293.00288.00291.0070002033000
2013-05-24293.00293.00291.00291.0040001169000
2013-05-23305.00305.00290.00292.00300008916000
2013-05-22307.00307.00305.00305.00170005204000
2013-05-21310.00310.00308.00308.00100003094000
2013-05-20305.00310.00305.00310.0050001534000
2013-05-17300.00304.00300.00304.002000604000
2013-05-16313.00313.00300.00300.00180005545000
2013-05-15312.00315.00308.00308.00110003420000
2013-05-14313.00314.00309.00314.00100003115000
2013-05-13315.00316.00310.00310.00250007811000
2013-05-10309.00317.00309.00315.0090002810000
2013-05-09321.00321.00306.00307.00230007238000
2013-05-08319.00328.00316.00328.00250008001000
2013-05-07316.00316.00316.00316.001000316000
2013-05-02314.00315.00313.00313.0060001885000
2013-05-01313.00317.00312.00317.00120003785000
2013-04-30308.00311.00308.00311.00180005581000
2013-04-26305.00308.00305.00307.00150004610000
2013-04-25304.00307.00304.00307.00100003049000
2013-04-24304.00308.00304.00308.00130003982000
2013-04-23300.00304.00298.00304.00150004526000
2013-04-22292.00300.00292.00300.00140004137000
2013-04-19290.00292.00290.00292.0050001453000
2013-04-18289.00291.00289.00291.0080002318000
2013-04-17290.00291.00288.00288.0040001159000
2013-04-16293.00293.00291.00291.00130003788000
2013-04-15298.00298.00294.00294.002000592000
2013-04-12295.00295.00295.00295.001000295000
2013-04-11301.00301.00295.00295.003000892000
2013-04-10303.00303.00303.00303.001000303000
2013-04-09297.00301.00296.00301.0040001194000
2013-04-08302.00302.00284.00300.0040001186000
2013-04-0500
2013-04-04290.00296.00290.00296.0050001465000
2013-04-03281.00295.00281.00295.002000576000
2013-04-02280.00280.00280.00280.001000280000
2013-04-01288.00288.00280.00282.0050001412000
2013-03-29292.00293.00291.00293.0070002041000
2013-03-28307.00307.00290.00292.00140004135000
2013-03-27291.00301.00291.00301.00110003227000
2013-03-26309.00314.00309.00314.0090002794000
2013-03-25312.00318.00312.00316.00110003449000
2013-03-22318.00320.00318.00320.0090002867000
2013-03-21304.00310.00304.00310.00130003987000
2013-03-19300.00304.00300.00303.0070002115000
2013-03-18305.00305.00300.00300.0040001205000
2013-03-15303.00304.00303.00304.002000607000
2013-03-1400
2013-03-13303.00303.00303.00303.002000606000
2013-03-12302.00302.00301.00301.0040001207000
2013-03-11302.00302.00300.00302.0060001809000
2013-03-08301.00301.00301.00301.0040001204000
2013-03-07300.00300.00300.00300.001000300000
2013-03-06300.00301.00300.00301.00110003301000
2013-03-05299.00299.00299.00299.002000598000
2013-03-04302.00305.00294.00299.00190005745000
2013-03-01293.00304.00293.00303.0080002398000
2013-02-28288.00305.00287.00292.007300021591000
2013-02-27273.00293.00273.00280.005200014960000
2013-02-26272.00275.00272.00275.0070001918000
2013-02-25271.00273.00271.00273.0070001901000
2013-02-22275.00275.00274.00274.0050001371000
2013-02-21271.00271.00271.00271.001000271000
2013-02-20275.00284.00272.00272.00120003306000
2013-02-19270.00270.00270.00270.001000270000
2013-02-1800
2013-02-15282.00282.00270.00270.0050001373000
2013-02-1400
2013-02-13285.00285.00282.00282.00110003116000
2013-02-12282.00289.00279.00286.00330009398000
2013-02-08266.00280.00265.00280.00240006542000
2013-02-07274.00274.00270.00270.0090002450000
2013-02-06269.00273.00268.00273.0040001079000
2013-02-05265.00270.00265.00270.0040001065000
2013-02-04260.00265.00260.00265.0060001579000
2013-02-01266.00266.00261.00265.0060001580000
2013-01-3100
2013-01-30260.00265.00260.00265.00120003157000
2013-01-29256.00260.00256.00260.0040001032000
2013-01-28262.00263.00260.00260.0040001045000
2013-01-25252.00256.00252.00252.0050001270000
2013-01-24250.00250.00250.00250.001000250000
2013-01-23252.00252.00251.00251.002000503000
2013-01-22253.00253.00252.00253.003000758000
2013-01-21257.00257.00253.00253.002000510000
2013-01-18257.00257.00257.00257.001000257000
2013-01-17253.00253.00253.00253.002000506000
2013-01-16263.00263.00259.00259.0040001047000
2013-01-15258.00263.00255.00263.00200005198000
2013-01-11257.00257.00255.00255.002000512000
2013-01-10255.00255.00254.00255.00120003059000
2013-01-09250.00253.00250.00253.0050001253000
2013-01-08257.00257.00250.00250.00170004298000
2013-01-07254.00256.00254.00256.00100002543000
2013-01-04258.00258.00253.00253.003000764000
2012-12-28251.00252.00250.00250.0070001758000
2012-12-27246.00253.00246.00248.0090002246000
2012-12-26245.00245.00245.00245.003000735000
2012-12-25241.00245.00241.00245.0050001211000
2012-12-21242.00244.00238.00238.00140003378000
2012-12-2000
2012-12-19236.00237.00232.00234.00100002349000
2012-12-18235.00235.00235.00235.0080001880000
2012-12-17237.00237.00235.00235.003000709000
2012-12-14233.00234.00233.00234.004000934000
2012-12-13234.00235.00232.00235.004000934000
2012-12-12230.00230.00230.00230.0080001840000
2012-12-11233.00233.00231.00231.004000930000
2012-12-10232.00232.00232.00232.001000232000
2012-12-07231.00231.00231.00231.003000693000
2012-12-06231.00231.00231.00231.0050001155000
2012-12-05233.00233.00231.00232.0090002092000
2012-12-04229.00231.00228.00231.00110002517000
2012-12-0300
2012-11-30227.00232.00227.00232.00230005282000
2012-11-29230.00230.00230.00230.002000460000
2012-11-28231.00239.00231.00232.00130003040000
2012-11-27230.00230.00229.00229.002000459000
2012-11-26229.00229.00229.00229.001000229000
2012-11-2200
2012-11-21230.00230.00228.00228.0080001833000
2012-11-20228.00228.00228.00228.002000456000
2012-11-1900
2012-11-16231.00231.00227.00227.002000458000
2012-11-15230.00230.00230.00230.001000230000
2012-11-1400
2012-11-13230.00230.00230.00230.001000230000
2012-11-12230.00230.00230.00230.003000690000
2012-11-09230.00230.00230.00230.001000230000
2012-11-0800
2012-11-0700
2012-11-06230.00230.00228.00228.00110002510000
2012-11-05228.00229.00228.00229.003000686000
2012-11-02229.00232.00229.00232.0080001843000
2012-11-01224.00224.00224.00224.001000224000
2012-10-31227.00228.00227.00228.0070001595000
2012-10-30224.00228.00224.00227.0060001363000
2012-10-29230.00230.00225.00225.004000906000
2012-10-2600
2012-10-25221.00222.00221.00222.004000886000
2012-10-2400
2012-10-23228.00233.00222.00222.00140003169000
2012-10-22222.00223.00222.00223.00110002445000
2012-10-1900
2012-10-18220.00220.00220.00220.001000220000
2012-10-1700
2012-10-1600
2012-10-15221.00221.00220.00220.002000441000
2012-10-12221.00221.00221.00221.001000221000
2012-10-11222.00222.00222.00222.001000222000
2012-10-10222.00222.00222.00222.001000222000
2012-10-09221.00222.00221.00222.002000443000
2012-10-05220.00220.00219.00219.003000659000
2012-10-04217.00217.00217.00217.001000217000
2012-10-03217.00217.00217.00217.003000651000
2012-10-02217.00217.00216.00217.0070001518000
2012-10-01225.00225.00218.00218.004000893000
2012-09-28222.00222.00222.00222.002000444000
2012-09-27221.00223.00221.00221.0050001107000
2012-09-26222.00223.00222.00223.002000445000
2012-09-25219.00220.00219.00220.004000878000
2012-09-24221.00221.00221.00221.001000221000
2012-09-2100
2012-09-20224.00224.00220.00220.003000668000
2012-09-19219.00220.00219.00220.004000879000
2012-09-1800
2012-09-14219.00219.00219.00219.001000219000
2012-09-13220.00220.00220.00220.001000220000
2012-09-1200
2012-09-1100
2012-09-10220.00220.00216.00216.002000436000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03217.00223.00217.00223.003000662000
2012-08-3100
2012-08-3000
2012-08-29219.00220.00219.00220.002000439000
2012-08-28224.00224.00218.00218.0070001532000
2012-08-27218.00218.00218.00218.0070001526000
2012-08-2400
2012-08-23220.00220.00220.00220.001000220000
2012-08-2200
2012-08-21223.00223.00223.00223.001000223000
2012-08-20221.00221.00220.00220.0060001322000
2012-08-17226.00226.00225.00225.002000451000
2012-08-1600
2012-08-1500
2012-08-14220.00221.00220.00221.004000882000
2012-08-13221.00225.00220.00220.0070001549000
2012-08-10219.00225.00219.00225.0090002011000
2012-08-09216.00216.00211.00211.0060001275000
2012-08-08220.00220.00220.00220.002000440000
2012-08-07214.00214.00214.00214.001000214000
2012-08-0600
2012-08-03216.00216.00216.00216.001000216000
2012-08-02221.00221.00221.00221.001000221000
2012-08-0100
2012-07-3100
2012-07-30222.00223.00222.00223.003000667000
2012-07-27217.00217.00217.00217.001000217000
2012-07-2600
2012-07-25217.00217.00217.00217.003000651000
2012-07-24222.00224.00221.00224.004000888000
2012-07-23228.00228.00226.00226.0060001364000
2012-07-20227.00229.00227.00227.00120002731000
2012-07-19225.00225.00225.00225.002000450000
2012-07-18223.00223.00223.00223.001000223000
2012-07-17223.00223.00223.00223.002000446000
2012-07-13223.00224.00223.00224.003000671000
2012-07-12222.00222.00214.00222.0090001988000
2012-07-1100
2012-07-10222.00222.00222.00222.001000222000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog