[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 
2017-03-292249.002249.002231.002245.001140025574000
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
2016-08-10408.00410.00407.00410.0090003677000
2016-08-09413.00413.00408.00409.0050002047000
2016-08-08410.00410.00402.00407.00220008945000
2016-08-05412.00413.00412.00413.0050002062000
2016-08-04416.00417.00412.00412.00120004975000
2016-08-03422.00422.00420.00420.0080003365000
2016-08-02423.00423.00423.00423.001000423000
2016-08-01426.00428.00425.00428.0090003837000
2016-07-29437.00439.00433.00433.00180007818000
2016-07-28434.00437.00431.00437.005300023031000
2016-07-27430.00434.00430.00434.00150006483000
2016-07-26420.00428.00420.00426.002900012243000
2016-07-25413.00420.00413.00420.00190007910000
2016-07-22405.00413.00405.00413.004000016414000
2016-07-21406.00409.00406.00408.00100004071000
2016-07-20409.00409.00405.00405.00160006530000
2016-07-19405.00411.00405.00409.00170006938000
2016-07-15404.00410.00404.00408.0080003258000
2016-07-14407.00407.00405.00406.00210008531000
2016-07-13411.00411.00407.00407.00130005308000
2016-07-12408.00412.00407.00409.0090003685000
2016-07-11407.00411.00403.00408.00210008550000
2016-07-08412.00413.00404.00407.007400030310000
2016-07-07409.00412.00405.00411.003100012685000
2016-07-06406.00411.00405.00411.00210008594000
2016-07-05405.00405.00403.00405.00160006460000
2016-07-04401.00404.00401.00404.0080003220000
2016-07-01394.00405.00394.00402.002600010413000
2016-06-30390.00393.00390.00392.0070002741000
2016-06-29398.00398.00390.00390.003900015282000
2016-06-28399.00400.00391.00393.003300013013000
2016-06-27395.00406.00394.00399.004100016270000
2016-06-24403.00404.00391.00395.004600018242000
2016-06-23403.00406.00401.00404.00140005656000
2016-06-22400.00415.00399.00406.003200012954000
2016-06-21401.00401.00399.00401.00180007198000
2016-06-20402.00402.00398.00399.0090003604000
2016-06-17391.00401.00391.00397.00230009103000
2016-06-16396.00399.00391.00392.003400013411000
2016-06-15401.00405.00400.00402.003900015656000
2016-06-14408.00408.00400.00402.004100016551000
2016-06-13415.00415.00407.00408.002900011921000
2016-06-10419.00419.00412.00415.002700011278000
2016-06-09415.00421.00414.00414.002500010419000
2016-06-08418.00418.00415.00415.0050002078000
2016-06-07420.00420.00418.00418.0040001674000
2016-06-06417.00417.00410.00413.00190007835000
2016-06-03422.00422.00415.00418.002600010828000
2016-06-02421.00421.00419.00419.0090003774000
2016-06-01423.00424.00420.00423.00160006746000
2016-05-31424.00424.00418.00420.00200008395000
2016-05-30426.00426.00420.00420.00120005056000
2016-05-27422.00426.00421.00424.002400010133000
2016-05-26430.00431.00423.00423.00170007249000
2016-05-25433.00433.00426.00430.00130005619000
2016-05-24434.00437.00431.00433.002600011285000
2016-05-23433.00438.00433.00436.00110004783000
2016-05-20435.00436.00435.00435.002900012618000
2016-05-19427.00433.00426.00430.003000012893000
2016-05-18427.00431.00426.00431.00160006836000
2016-05-17430.00433.00425.00426.004400018805000
2016-05-16420.00433.00420.00422.004400018687000
2016-05-13418.00429.00418.00423.005100021545000
2016-05-12425.00425.00416.00418.005000021064000
2016-05-11426.00432.00423.00425.009100038755000
2016-05-10435.00438.00434.00437.00210009164000
2016-05-09440.00440.00434.00435.00170007407000
2016-05-06439.00441.00436.00436.003200014032000
2016-05-02435.00439.00434.00439.004500019619000
2016-04-28445.00448.00439.00442.003600015924000
2016-04-27440.00442.00438.00438.006200027265000
2016-04-26446.00446.00440.00442.004000017714000
2016-04-25452.00457.00442.00446.0011900053288000
2016-04-22443.00450.00441.00449.009600042659000
2016-04-21454.00454.00440.00442.0021000093459000
2016-04-20469.00469.00451.00456.0019700090097000
2016-04-19490.00490.00454.00462.00655000308222000
2016-04-18469.00497.00462.00494.001385000667305000
2016-04-15453.00453.00423.00429.00465000205221000
2016-04-14401.00405.00401.00405.002700010918000
2016-04-13401.00402.00399.00401.00120004809000
2016-04-12401.00402.00400.00401.0080003209000
2016-04-11401.00401.00400.00401.00120004806000
2016-04-08397.00407.00397.00401.00140005607000
2016-04-07399.00402.00395.00397.00160006353000
2016-04-06401.00404.00399.00402.00130005214000
2016-04-05403.00404.00401.00401.0060002416000
2016-04-04404.00409.00404.00407.00120004875000
2016-04-01409.00409.00398.00399.003900015713000
2016-03-31406.00409.00406.00409.002500010199000
2016-03-30410.00413.00409.00410.00140005757000
2016-03-29414.00415.00408.00414.00170007033000
2016-03-28419.00421.00417.00420.006600027655000
2016-03-25423.00423.00419.00419.002900012224000
2016-03-24424.00424.00421.00422.00220009289000
2016-03-23425.00426.00421.00423.00110004654000

   ※ 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