[1937 東証1部] 西部電気工業 日足 時系列データ

[1937 東証1部] 西部電気工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-172414.002425.002414.002423.0014003390400
2017-08-162400.002429.002400.002405.00510012305900
2017-08-152415.002415.002400.002400.0028006726500
2017-08-142413.002413.002397.002400.00530012735800
2017-08-102414.002432.002405.002415.0023005561700
2017-08-092433.002448.002404.002432.00690016716900
2017-08-082448.002458.002431.002449.0035008571100
2017-08-072424.002450.002419.002447.00950023167600
2017-08-042399.002419.002399.002419.00540013012300
2017-08-032400.002400.002390.002400.0037008862400
2017-08-022395.002408.002391.002402.00580013902900
2017-08-012392.002400.002391.002397.0032007660700
2017-07-312400.002404.002392.002392.0021005033500
2017-07-282385.002398.002379.002398.00420010026400
2017-07-272386.002393.002383.002386.00430010265800
2017-07-262403.002407.002385.002393.00480011510800
2017-07-252416.002416.002402.002402.00620014938200
2017-07-242416.002419.002381.002416.00940022610500
2017-07-212419.002419.002409.002413.0035008443900
2017-07-202413.002418.002408.002412.00460011101500
2017-07-192400.002408.002392.002402.0040009604000
2017-07-182381.002409.002379.002398.0040009576900
2017-07-142397.002399.002379.002385.00450010755800
2017-07-132412.002418.002385.002396.001110026710700
2017-07-122403.002415.002401.002406.00650015643700
2017-07-112399.002406.002390.002401.00500012000600
2017-07-102372.002399.002368.002380.001030024449200
2017-07-072385.002414.002366.002368.00850020302400
2017-07-062400.002422.002385.002421.001290031035700
2017-07-052370.002384.002337.002378.00900021312800
2017-07-042370.002377.002364.002367.00540012799100
2017-07-032345.002372.002342.002368.00730017226100
2017-06-302345.002347.002340.002340.00470011011900
2017-06-292337.002347.002325.002336.00560013079000
2017-06-282310.002332.002310.002332.00490011382700
2017-06-272306.002310.002306.002308.0022005076800
2017-06-262308.002314.002305.002306.00510011770200
2017-06-232308.002310.002292.002306.0043009904100
2017-06-222302.002313.002291.002308.0027006215700
2017-06-212301.002305.002299.002299.0025005752000
2017-06-202308.002308.002293.002295.00450010346400
2017-06-192265.002305.002265.002303.00720016409600
2017-06-162278.002287.002278.002284.0018004107600
2017-06-152290.002290.002277.002277.00300684400
2017-06-142298.002298.002272.002273.00600013679500
2017-06-132290.002302.002273.002273.0037008472500
2017-06-122293.002297.002282.002296.0020004582500
2017-06-092271.002293.002271.002275.00460010482600
2017-06-082265.002279.002261.002265.0043009755200
2017-06-072277.002299.002276.002276.00510011622600
2017-06-062298.002310.002291.002301.00940021627200
2017-06-052271.002295.002271.002283.00490011187900
2017-06-022266.002283.002266.002276.0041009320200
2017-06-012270.002276.002260.002276.0022004993300
2017-05-312287.002287.002264.002264.0026005896800
2017-05-302276.002284.002264.002284.00610013854700
2017-05-292291.002298.002280.002288.0018004121800
2017-05-262300.002300.002278.002295.0037008465200
2017-05-252296.002300.002291.002293.0040009181100
2017-05-242286.002298.002282.002296.0016003666000
2017-05-232290.002290.002273.002273.0040009134400
2017-05-222298.002298.002289.002289.0021004817900
2017-05-192292.002292.002254.002272.00740016778200
2017-05-182295.002295.002288.002294.0027006185300
2017-05-172300.002300.002292.002296.0035008042500
2017-05-162303.002303.002293.002296.00450010343000
2017-05-152283.002311.002283.002303.0037008498200
2017-05-122276.002319.002276.002306.001010023251400
2017-05-112292.002292.002268.002289.0031007080800
2017-05-102287.002299.002287.002292.0019004353700
2017-05-092300.002300.002290.002299.00760017467000
2017-05-082270.002302.002267.002300.00770017620800
2017-05-022271.002286.002271.002274.0037008423800
2017-05-012300.002300.002231.002294.00550012538400
2017-04-282300.002320.002266.002310.003430078852300
2017-04-272165.002177.002161.002177.00820017776500
2017-04-262159.002167.002151.002165.00530011446200
2017-04-252135.002154.002135.002151.0039008358600
2017-04-242127.002137.002127.002135.0039008312400
2017-04-212159.002159.002105.002127.0037007880900
2017-04-202129.002140.002126.002132.0032006819400
2017-04-192136.002136.002105.002105.0034007192000
2017-04-182126.002160.002109.002109.0025005320500
2017-04-172122.002150.002092.002107.00510010775600
2017-04-142096.002096.002081.002083.0045009390600
2017-04-132087.002101.002084.002084.0027005648000
2017-04-122100.002136.002087.002087.0043009055500
2017-04-112099.002119.002099.002100.0035007360800
2017-04-102131.002131.002105.002117.0032006764500
2017-04-072087.002135.002087.002105.00590012427000
2017-04-062160.002160.002098.002098.00540011510300
2017-04-052187.002187.002163.002163.0021004551200
2017-04-042201.002201.002162.002169.0035007626800
2017-04-032212.002231.002198.002201.00560012365100
2017-03-312223.002228.002212.002212.00500011089400
2017-03-302223.002230.002223.002224.0029006454100
2017-03-292249.002249.002231.002245.001140025574000
2017-03-282285.002300.002285.002299.002630060247100
2017-03-272281.002281.002277.002280.001720039217200
2017-03-242265.002286.002261.002281.00840019091100
2017-03-232275.002276.002265.002268.00840019090000
2017-03-222292.002294.002277.002277.00950021728500
2017-03-212296.002314.002289.002294.00530012181400
2017-03-172275.002293.002275.002282.0040009125100
2017-03-162281.002281.002275.002280.0038008661400
2017-03-152293.002293.002275.002278.0030006850800
2017-03-142272.002292.002272.002291.00440010047400
2017-03-132293.002293.002260.002283.00900020497800
2017-03-102293.002293.002285.002291.00670015349400
2017-03-092290.002293.002284.002284.00550012595300
2017-03-082289.002289.002271.002288.00680015516100
2017-03-072289.002289.002272.002282.0023005249700
2017-03-062274.002278.002270.002271.0019004321400
2017-03-032292.002292.002266.002274.00600013636400
2017-03-022272.002293.002272.002293.0035008000300
2017-03-012250.002277.002249.002270.00670015150700
2017-02-282290.002290.002275.002276.001010023068300
2017-02-272292.002297.002282.002284.00700016018800
2017-02-242289.002292.002285.002292.0039008926600
2017-02-232293.002295.002280.002289.0031007095100
2017-02-222277.002292.002277.002290.0025005721000
2017-02-212295.002295.002290.002294.0033007564900
2017-02-202297.002297.002283.002295.0025005731000
2017-02-172280.002280.002258.002279.0027006138400
2017-02-162279.002280.002272.002278.0022005010500
2017-02-152292.002292.002258.002279.0026005925500
2017-02-142285.002292.002280.002292.0030006859200
2017-02-132250.002280.002249.002279.00510011557500
2017-02-102218.002250.002205.002224.0040008929100
2017-02-092248.002248.002215.002218.0028006223300
2017-02-082210.002231.002210.002222.0035007770800
2017-02-072226.002237.002208.002208.00650014418900
2017-02-062228.002232.002221.002226.0021004675000
2017-02-032248.002248.002218.002223.00480010680000
2017-02-022261.002261.002220.002221.00520011634400
2017-02-012255.002270.002254.002263.0019004292300
2017-01-312259.002280.002210.002273.00660014891800
2017-01-302271.002280.002251.002280.0026005907600
2017-01-272297.002297.002272.002273.0043009836700
2017-01-262285.002291.002278.002290.0037008458900
2017-01-252251.002287.002251.002269.00700015834800
2017-01-242256.002270.002256.002267.0027006111700
2017-01-232263.002279.002257.002257.0032007250000
2017-01-202250.002268.002250.002263.0044009941600
2017-01-192210.002244.002210.002233.0022004895300
2017-01-182250.002250.002206.002219.0038008450300
2017-01-172223.002250.002223.002234.0041009180000
2017-01-162269.002269.002222.002245.0022004945600
2017-01-132225.002260.002225.002255.00450010118300
2017-01-122296.002296.002185.002225.00760017054600
2017-01-112297.002297.002268.002272.00670015266200
2017-01-102294.002304.002285.002297.00800018366300
2017-01-062261.002299.002256.002297.00930021139600
2017-01-052262.002272.002243.002261.00810018315600
2017-01-042220.002256.002220.002256.00470010529200
2016-12-302201.002240.002200.002240.00500011122200
2016-12-292200.002205.002187.002201.0037008136900
2016-12-282200.002230.002187.002225.0041009087300
2016-12-272206.002212.002194.002200.00660014527900
2016-12-262198.002208.002192.002204.001040022868300
2016-12-222192.002199.002177.002198.00480010515400
2016-12-212187.002194.002181.002192.0029006347100
2016-12-202186.002188.002170.002187.00460010042800
2016-12-192194.002195.002168.002186.00510011136900
2016-12-162193.002194.002184.002194.0026005695800
2016-12-152187.002197.002158.002174.00510011096600
2016-12-142178.002195.002155.002184.00970021164600
2016-12-132166.002190.002166.002178.00670014587000
2016-12-122151.002178.002151.002166.00710015328000
2016-12-092121.002155.002121.002151.001180025248500
2016-12-082120.002125.002090.002121.00670014142700
2016-12-072100.002120.002100.002120.0040008449600
2016-12-062089.002099.002081.002085.00620012952800
2016-12-052086.002100.002076.002089.0030006257500
2016-12-022068.002099.002068.002086.0033006899100
2016-12-012066.002105.002060.002077.00820017014000
2016-11-302098.002098.002061.002066.0048009961600
2016-11-292083.002090.002071.002087.00530011050400
2016-11-282056.002100.002056.002083.0041008519400
2016-11-252043.002060.002039.002056.00810016602800
2016-11-242050.002069.002035.002043.00710014545500
2016-11-222049.002056.002032.002047.0046009421200
2016-11-212025.002048.002024.002044.0040008126000
2016-11-182027.002027.002007.002007.0036007258400
2016-11-172007.002016.002007.002015.0019003827100
2016-11-162018.002019.002006.002019.0025005028100
2016-11-152005.002007.002002.002006.0047009423900
2016-11-142015.002031.002006.002009.00950019179200
2016-11-112025.002025.002004.002023.0034006856400
2016-11-101981.002044.001981.002017.001240024824200
2016-11-092040.002040.001963.001978.00970019308100
2016-11-082006.002031.002005.002005.0036007234200
2016-11-072030.002030.002001.002001.00980019708800
2016-11-042098.002098.001996.002023.00800016220600
2016-11-022091.002113.002081.002083.0043008996500
2016-11-012102.002125.002102.002120.0023004863700
2016-10-312088.002107.002080.002102.00680014235100
2016-10-282060.002071.002045.002071.00520010750700
2016-10-272053.002060.002040.002058.0024004930700
2016-10-262056.002056.002025.002031.00810016489600
2016-10-252022.002055.002022.002033.00770015669400
2016-10-242016.002022.002016.002022.006001211800
2016-10-212015.002025.002015.002016.0025005041100
2016-10-202019.002022.002012.002021.0033006664200
2016-10-192014.002025.002001.002008.0026005231500
2016-10-181992.002024.001992.002014.0047009446300
2016-10-171984.002007.001984.001989.0021004182900
2016-10-142005.002010.002005.002008.0013002609400
2016-10-132000.002005.001980.002005.0031006192000
2016-10-122012.002021.002000.002000.00900018086300
2016-10-112069.002069.002021.002030.0028005709200
2016-10-072050.002050.002040.002043.0013002658700
2016-10-062039.002051.002039.002041.0035007142500
2016-10-052063.002063.002025.002052.0028005729400
2016-10-042055.002063.002050.002063.0017003495200
2016-10-032035.002062.002027.002054.0021004297100
2016-09-302077.002096.002045.002045.0044009063000
2016-09-292070.002086.002058.002077.00780016135500
2016-09-282045.002062.002012.002044.0019003866600
2016-09-27415.00415.00411.00414.002600010756000
2016-09-26407.00417.00406.00417.007600031217000
2016-09-23410.00410.00407.00407.00170006943000
2016-09-21402.00409.00402.00408.002800011355000
2016-09-20405.00405.00403.00403.00130005254000
2016-09-16403.00404.00401.00404.00100004021000
2016-09-15404.00404.00402.00402.0040001611000
2016-09-14403.00403.00402.00402.0030001208000
2016-09-13405.00405.00401.00402.0070002817000
2016-09-12401.00402.00400.00400.002700010823000
2016-09-09403.00403.00403.00403.00160006448000
2016-09-08403.00404.00403.00404.0040001614000
2016-09-07402.00403.00402.00403.00130005237000
2016-09-06403.00404.00401.00402.00160006436000
2016-09-05406.00406.00401.00403.002600010468000
2016-09-02405.00405.00403.00403.0090003635000
2016-09-01405.00406.00405.00406.00150006086000
2016-08-31403.00407.00403.00407.00110004452000
2016-08-30404.00405.00403.00403.00110004436000
2016-08-29406.00406.00402.00405.00100004036000
2016-08-26405.00405.00402.00403.00230009308000
2016-08-25404.00405.00403.00405.00180007278000
2016-08-24401.00403.00401.00403.00120004821000
2016-08-23403.00405.00402.00405.00190007657000
2016-08-22404.00407.00402.00404.00100004038000
2016-08-19400.00402.00400.00402.0060002408000
2016-08-18403.00404.00400.00400.002500010043000
2016-08-17407.00407.00402.00404.00200008091000
2016-08-16414.00414.00408.00409.00120004925000
2016-08-15410.00411.00410.00411.0030001231000
2016-08-12412.00414.00412.00414.00100004133000

   ※ 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