[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 
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
2016-03-22424.00425.00422.00425.00170007205000
2016-03-18424.00424.00417.00418.00140005861000
2016-03-17424.00424.00420.00421.00140005909000
2016-03-16424.00424.00422.00422.00170007189000
2016-03-15426.00426.00422.00422.00160006778000
2016-03-14423.00425.00422.00422.003200013548000
2016-03-11418.00421.00418.00421.003000012564000
2016-03-10417.00419.00415.00418.00210008767000
2016-03-09420.00420.00415.00415.0070002917000
2016-03-08425.00425.00418.00418.0080003362000
2016-03-07419.00419.00419.00419.0060002514000
2016-03-04415.00417.00415.00417.0080003330000
2016-03-03412.00415.00412.00415.00100004138000
2016-03-02412.00413.00410.00412.00200008237000
2016-03-01410.00411.00408.00411.0070002869000
2016-02-29415.00416.00411.00411.00190007859000
2016-02-26415.00415.00412.00412.00100004132000
2016-02-25411.00415.00411.00412.00190007836000
2016-02-24408.00411.00408.00411.00120004923000
2016-02-23410.00414.00407.00409.00130005330000
2016-02-22414.00414.00409.00410.00140005755000
2016-02-19415.00415.00410.00412.0060002467000
2016-02-18412.00412.00412.00412.0060002472000
2016-02-17414.00417.00409.00412.00210008687000
2016-02-16403.00411.00403.00407.00180007318000
2016-02-15412.00412.00405.00410.00100004101000
2016-02-12401.00404.00400.00400.00240009620000
2016-02-10410.00415.00409.00410.00120004928000
2016-02-09419.00419.00411.00414.00130005364000
2016-02-08416.00416.00411.00416.00140005799000
2016-02-05416.00418.00416.00418.0090003748000
2016-02-04423.00423.00419.00419.00100004200000
2016-02-03424.00425.00422.00423.00100004235000
2016-02-02430.00435.00430.00434.0070003027000
2016-02-01427.00436.00427.00435.00230009934000
2016-01-29420.00428.00415.00427.003500014722000
2016-01-28426.00428.00420.00420.00160006764000
2016-01-27420.00426.00420.00426.002600011020000
2016-01-26420.00422.00418.00419.002600010917000
2016-01-25417.00421.00417.00420.003100012993000
2016-01-22414.00417.00412.00416.004600019064000
2016-01-21418.00425.00410.00411.003300013801000
2016-01-20424.00425.00420.00420.002700011405000
2016-01-19425.00425.00421.00421.00150006331000
2016-01-18424.00425.00422.00425.00140005928000
2016-01-15425.00432.00425.00425.0080003415000
2016-01-14423.00434.00423.00430.002800011985000
2016-01-13425.00428.00425.00428.00110004700000
2016-01-12429.00430.00425.00425.00180007678000
2016-01-08435.00435.00430.00430.00110004747000
2016-01-07439.00439.00431.00433.002500010834000
2016-01-06439.00439.00433.00433.00150006522000
2016-01-05440.00443.00436.00439.00150006590000
2016-01-04435.00446.00435.00438.002900012754000
2015-12-30433.00439.00430.00433.002600011289000
2015-12-29430.00435.00430.00435.00210009082000
2015-12-28430.00431.00428.00430.00110004729000
2015-12-25428.00429.00425.00426.004400018812000
2015-12-24430.00430.00427.00428.003900016706000
2015-12-22429.00430.00426.00429.00150006427000
2015-12-21432.00432.00428.00428.003300014216000
2015-12-18431.00433.00429.00430.002500010761000
2015-12-17429.00433.00429.00431.00230009910000
2015-12-16428.00428.00424.00427.003200013643000
2015-12-15432.00432.00427.00427.00110004719000
2015-12-14429.00432.00428.00430.0090003864000
2015-12-11427.00432.00427.00429.003900016675000
2015-12-10433.00435.00431.00431.004100017749000
2015-12-09434.00435.00433.00433.00160006946000
2015-12-08433.00435.00432.00432.00120005194000
2015-12-07438.00440.00433.00433.004700020518000
2015-12-04440.00440.00438.00438.00140006144000
2015-12-03440.00444.00440.00440.00100004414000
2015-12-02443.00443.00439.00442.00110004850000
2015-12-01441.00443.00440.00443.0090003968000

   ※ 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