[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 
2017-12-182951.002970.002911.002948.00410012040900
2017-12-152978.002979.002904.002949.00740021775800
2017-12-142867.002975.002867.002975.00610017891000
2017-12-132840.002889.002840.002867.00490013983100
2017-12-122842.002881.002830.002842.001020029001100
2017-12-112954.002955.002905.002930.00910026625100
2017-12-082974.003000.002939.002950.001330039539300
2017-12-072900.003000.002900.002971.001340039432400
2017-12-062900.002997.002896.002921.002230065333800
2017-12-052831.002900.002823.002891.001710049082300
2017-12-042797.002820.002797.002811.00490013776100
2017-12-012765.002794.002765.002786.0029008060800
2017-11-302761.002769.002748.002756.0029008001200
2017-11-292745.002750.002736.002746.0031008511700
2017-11-282683.002745.002683.002745.001660045271700
2017-11-272699.002699.002674.002683.00520013990200
2017-11-242650.002699.002650.002687.00540014409400
2017-11-222650.002650.002617.002650.00450011890500
2017-11-212629.002650.002629.002648.00530013997000
2017-11-202587.002617.002587.002617.00670017472300
2017-11-172590.002613.002557.002576.00900023321600
2017-11-162531.002616.002531.002557.0032008209800
2017-11-152620.002620.002547.002548.00930024045800
2017-11-142600.002617.002600.002612.001180030753000
2017-11-132576.002597.002558.002597.00510013171000
2017-11-102540.002579.002540.002571.00540013849800
2017-11-092579.002579.002509.002544.00760019358800
2017-11-082550.002554.002540.002551.0031007901000
2017-11-072525.002550.002510.002550.00440011144400
2017-11-062541.002541.002530.002534.0028007099300
2017-11-022564.002564.002540.002554.0027006884300
2017-11-012545.002566.002544.002565.001150029378600
2017-10-312547.002548.002538.002542.0032008141000
2017-10-302534.002538.002494.002530.001160029258700
2017-10-272540.002540.002518.002530.00510012914800
2017-10-262543.002548.002538.002539.0033008392800
2017-10-252541.002544.002525.002537.00590014966100
2017-10-242524.002542.002524.002541.0020005066800
2017-10-232505.002550.002505.002524.001010025468700
2017-10-202494.002510.002486.002496.00730018251400
2017-10-192502.002502.002486.002492.0035008721200
2017-10-182490.002507.002485.002500.00540013504700
2017-10-172486.002503.002486.002503.00430010725300
2017-10-162485.002504.002485.002486.00680016947400
2017-10-132483.002499.002480.002485.00530013187400
2017-10-122484.002492.002481.002483.00560013924600
2017-10-112484.002484.002470.002483.0028006941000
2017-10-102467.002470.002461.002469.0022005425500
2017-10-062475.002477.002461.002477.0016003952600
2017-10-052486.002486.002476.002486.0035008697900
2017-10-042479.002479.002465.002477.0016003960100
2017-10-032472.002472.002460.002464.0026006411200
2017-10-022486.002486.002465.002472.0016003959100
2017-09-292483.002483.002469.002469.0013003217800
2017-09-282479.002485.002466.002484.0030007426400
2017-09-272463.002479.002463.002479.0017004198800
2017-09-262480.002510.002480.002488.00900022463300
2017-09-252477.002485.002474.002480.00620015363500
2017-09-222485.002489.002470.002477.0027006696000
2017-09-212488.002488.002477.002485.0035008694400
2017-09-202440.002480.002431.002463.001000024543100
2017-09-192450.002451.002431.002438.0033008048900
2017-09-152425.002430.002424.002430.0019004610900
2017-09-142431.002431.002417.002419.0026006298500
2017-09-132418.002431.002418.002423.0033008003800
2017-09-122423.002434.002419.002421.0033007999600
2017-09-112427.002428.002419.002423.0017004119600
2017-09-082411.002428.002411.002424.0039009415800
2017-09-072420.002424.002415.002420.009002178200
2017-09-062411.002418.002410.002413.0024005790600
2017-09-052428.002428.002411.002415.0018004352500
2017-09-042439.002440.002415.002415.0035008498000
2017-09-012423.002436.002422.002436.0014003399500
2017-08-312439.002439.002425.002425.0016003883300
2017-08-302439.002439.002424.002439.0017004136000
2017-08-292438.002438.002423.002425.0019004609400
2017-08-282431.002439.002421.002438.0027006569600
2017-08-252434.002438.002427.002431.0036008761400
2017-08-242410.002434.002410.002434.0021005096200
2017-08-232425.002425.002407.002409.0036008691300
2017-08-222440.002440.002425.002433.0010002429000
2017-08-212450.002450.002425.002440.0021005128900
2017-08-182424.002429.002417.002423.0022005332200
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

   ※ 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。 

Twitter