[4341 大証2部] 西菱電機 日足 時系列データ

[4341 大証2部] 西菱電機 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121070.001070.001070.001070.0060006420000
2013-07-1100
2013-07-101070.001070.001070.001070.0040004280000
2013-07-091070.001070.001070.001070.0030003210000
2013-07-0800
2013-07-051040.001075.001040.001075.0040004195000
2013-07-0400
2013-07-031040.001040.001040.001040.0010001040000
2013-07-0200
2013-07-011041.001041.001041.001041.0030003123000
2013-06-28992.00992.00992.00992.001000992000
2013-06-2700
2013-06-26900.00900.00900.00900.001700015300000
2013-06-2500
2013-06-2400
2013-06-21900.00900.00900.00900.0020001800000
2013-06-20900.00900.00900.00900.0030002700000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-13900.00900.00900.00900.0030002700000
2013-06-1200
2013-06-11900.00900.00900.00900.0090008100000
2013-06-1000
2013-06-07870.00899.00870.00899.0030002639000
2013-06-06920.00920.00895.00900.0050004530000
2013-06-05900.00930.00900.00920.0040003680000
2013-06-04908.00908.00900.00900.0030002716000
2013-06-03950.00950.00950.00950.0030002850000
2013-05-31965.00965.00950.00950.0050004769000
2013-05-30950.00950.00950.00950.001000950000
2013-05-29940.00955.00940.00955.0030002835000
2013-05-28985.00986.00985.00985.00100009851000
2013-05-2700
2013-05-24911.00986.00911.00986.0020001897000
2013-05-231000.001000.00940.00940.0090008660000
2013-05-2200
2013-05-211020.001020.001020.001020.0010001020000
2013-05-201020.001020.001020.001020.0020002040000
2013-05-1700
2013-05-16985.001000.00956.001000.0080007807000
2013-05-151021.001022.00990.00990.001700017161000
2013-05-141022.001039.001002.001020.001000010238000
2013-05-131110.001110.001050.001090.002500026970000
2013-05-101030.001130.001026.001090.007700082010000
2013-05-091250.001253.001225.001240.00900011198000
2013-05-081210.001225.001207.001225.0080009751000
2013-05-071210.001230.001210.001220.0080009735000
2013-05-021180.001200.001180.001195.001800021575000
2013-05-011200.001210.001160.001193.002200025978000
2013-04-301190.001210.001190.001200.002900034782000
2013-04-261211.001211.001180.001180.003300039799000
2013-04-251200.001200.001145.001200.002500029630000
2013-04-241100.001200.001081.001200.004400049511000
2013-04-231080.001080.001055.001080.002100022655000
2013-04-221035.001080.001035.001080.006200065497000
2013-04-19920.00945.00920.00930.0090008363000
2013-04-18900.00954.00900.00934.001500013943000
2013-04-17900.00900.00900.00900.001000900000
2013-04-16865.00890.00865.00890.0060005302000
2013-04-15887.00887.00885.00885.0040003543000
2013-04-1200
2013-04-11900.00900.00885.00885.0060005360000
2013-04-1000
2013-04-09890.00900.00890.00890.001200010731000
2013-04-08888.00890.00884.00890.0070006211000
2013-04-05895.00895.00877.00882.0060005330000
2013-04-04857.00880.00855.00880.0060005159000
2013-04-03874.00901.00874.00901.001200010737000
2013-04-02825.00844.00800.00844.0090007368000
2013-04-01914.00914.00840.00840.00110009753000
2013-03-29953.00953.00912.00912.001100010311000
2013-03-281000.001000.00975.00975.0080007870000
2013-03-271000.001000.001000.001000.0060006000000
2013-03-26978.00980.00966.00977.0080007804000
2013-03-25973.00995.00973.00978.0090008851000
2013-03-221004.001030.001002.001002.001100011120000
2013-03-211050.001050.001020.001020.001200012436000
2013-03-191030.001030.001010.001010.0080008150000
2013-03-181074.001074.001000.001000.004700049099000
2013-03-15915.001020.00915.001014.004000039365000
2013-03-14882.00910.00882.00910.0070006276000
2013-03-13900.00900.00882.00882.0040003552000
2013-03-12900.00909.00900.00900.001800016209000
2013-03-11905.00905.00880.00895.00110009885000
2013-03-08885.00897.00885.00890.0070006235000
2013-03-07900.00900.00882.00885.0060005347000
2013-03-06880.00891.00876.00891.001200010558000
2013-03-05870.00899.00865.00899.00100008751000
2013-03-04880.00900.00875.00881.002000017701000
2013-03-01850.00866.00850.00865.0070006005000
2013-02-28805.00845.00805.00845.0060004980000
2013-02-27820.00820.00806.00806.0060004882000
2013-02-26831.00831.00807.00816.0070005715000
2013-02-25851.00851.00825.00841.003700031043000
2013-02-22755.00868.00755.00863.002200018373000
2013-02-21694.00753.00694.00752.007700055250000
2013-02-20695.00695.00665.00670.004200028740000
2013-02-1900
2013-02-18545.00545.00535.00535.0030001625000
2013-02-15560.00560.00560.00560.0030001680000
2013-02-14578.00578.00578.00578.001000578000
2013-02-1300
2013-02-12600.00600.00600.00600.001000600000
2013-02-08610.00610.00610.00610.001000610000
2013-02-0700
2013-02-06600.00600.00600.00600.001000600000
2013-02-05600.00600.00600.00600.001000600000
2013-02-04598.00598.00598.00598.001000598000
2013-02-01587.00591.00580.00590.0080004710000
2013-01-31595.00595.00595.00595.0020001190000
2013-01-30590.00590.00590.00590.001000590000
2013-01-29599.00599.00599.00599.001000599000
2013-01-28599.00599.00599.00599.001000599000
2013-01-25580.00580.00580.00580.001000580000
2013-01-24560.00577.00560.00577.0020001137000
2013-01-23560.00560.00560.00560.001000560000
2013-01-2200
2013-01-21561.00561.00560.00560.0040002241000
2013-01-18560.00560.00560.00560.0030001680000
2013-01-1700
2013-01-1600
2013-01-15558.00560.00558.00560.0020001118000
2013-01-11558.00558.00558.00558.001000558000
2013-01-1000
2013-01-0900
2013-01-08545.00545.00540.00540.0020001085000
2013-01-07535.00535.00535.00535.0020001070000
2013-01-04525.00525.00525.00525.001000525000
2012-12-28520.00520.00520.00520.001000520000
2012-12-27525.00525.00525.00525.001000525000
2012-12-26527.00528.00525.00525.0050002635000
2012-12-25507.00507.00507.00507.001000507000
2012-12-21506.00506.00506.00506.001000506000
2012-12-20506.00506.00506.00506.0020001012000
2012-12-1900
2012-12-18506.00506.00506.00506.001000506000
2012-12-17502.00502.00502.00502.0020001004000
2012-12-14501.00502.00501.00502.0020001003000
2012-12-1300
2012-12-1200
2012-12-11509.00509.00509.00509.0020001018000
2012-12-10502.00502.00502.00502.0020001004000
2012-12-07500.00500.00500.00500.001000500000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29500.00500.00500.00500.0030001500000
2012-11-2800
2012-11-27499.00499.00499.00499.002000998000
2012-11-26494.00494.00494.00494.001000494000
2012-11-22498.00499.00498.00499.00100004983000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02501.00501.00501.00501.001000501000
2012-11-01510.00510.00510.00510.001000510000
2012-10-31509.00509.00509.00509.001000509000
2012-10-30501.00501.00500.00500.0020001001000
2012-10-29505.00505.00505.00505.001000505000
2012-10-26510.00510.00510.00510.0020001020000
2012-10-25500.00500.00500.00500.0020001000000
2012-10-24500.00500.00500.00500.001000500000
2012-10-23500.00500.00500.00500.001000500000
2012-10-22501.00512.00500.00500.0050002525000
2012-10-19506.00506.00501.00501.0060003022000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11536.00536.00536.00536.001000536000
2012-10-10535.00535.00535.00535.001000535000
2012-10-0900
2012-10-0500
2012-10-04539.00539.00538.00538.0020001077000
2012-10-03549.00549.00549.00549.001000549000
2012-10-02549.00549.00549.00549.001000549000
2012-10-01540.00540.00540.00540.001000540000
2012-09-28540.00540.00540.00540.001000540000
2012-09-27540.00540.00540.00540.001000540000
2012-09-26520.00540.00520.00540.0030001580000
2012-09-25516.00516.00516.00516.0030001548000
2012-09-24519.00519.00517.00517.0020001036000
2012-09-21515.00515.00515.00515.001000515000
2012-09-20508.00515.00508.00515.0020001023000
2012-09-19515.00515.00515.00515.0020001030000
2012-09-18499.00500.00499.00500.002500012495000
2012-09-14500.00500.00499.00499.00130006498000
2012-09-13495.00496.00495.00496.0090004460000
2012-09-12495.00495.00495.00495.001000495000
2012-09-11495.00495.00495.00495.0030001485000
2012-09-1000
2012-09-07490.00490.00490.00490.0060002940000
2012-09-0600
2012-09-0500
2012-09-04499.00499.00490.00490.002000989000
2012-09-0300
2012-08-31499.00499.00499.00499.001000499000
2012-08-30500.00500.00500.00500.00100005000000
2012-08-2900
2012-08-2800
2012-08-27502.00502.00502.00502.001000502000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16480.00480.00480.00480.001000480000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08496.00496.00464.00464.0070003408000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26480.00480.00480.00480.001000480000
2012-07-25473.00473.00465.00465.002000938000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17468.00468.00468.00468.001000468000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
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