[4341 東証2部] 西菱電機 日足 時系列データ

[4341 東証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 
2017-10-23965.00966.00963.00964.0023002218700
2017-10-20963.00963.00963.00963.00600577800
2017-10-19966.00966.00966.00966.00200193200
2017-10-18964.00964.00961.00961.0023002213300
2017-10-17965.00965.00965.00965.0016001544000
2017-10-16965.00965.00963.00965.0023002218500
2017-10-13965.00965.00964.00964.0014001350100
2017-10-12969.00970.00965.00965.0020001935400
2017-10-11967.00968.00965.00968.0013001255300
2017-10-10965.00971.00963.00963.0017001641900
2017-10-06968.00971.00964.00964.0026002510700
2017-10-05972.00972.00965.00971.0031003000800
2017-10-04974.00975.00970.00972.0037003595500
2017-10-03974.00975.00969.00970.0031003014600
2017-10-02969.00974.00965.00974.0019001844300
2017-09-29965.00965.00965.00965.00700675500
2017-09-28970.00970.00966.00966.001000967200
2017-09-27965.00975.00965.00975.0014001361000
2017-09-26973.00974.00967.00974.0028002724200
2017-09-25973.00973.00965.00972.0023002236700
2017-09-22973.00973.00958.00968.0032003084600
2017-09-21970.00978.00970.00973.0050004866100
2017-09-20968.00970.00968.00969.0011001065900
2017-09-19968.00972.00962.00962.0067006459800
2017-09-15963.00967.00962.00967.0024002315000
2017-09-14965.00966.00965.00965.0016001544400
2017-09-13973.00973.00964.00965.00800773400
2017-09-12968.00972.00950.00961.0040003844800
2017-09-11968.00968.00966.00966.0021002031100
2017-09-0800
2017-09-07977.00977.00968.00968.0013001267400
2017-09-06961.00969.00961.00969.00700674200
2017-09-05969.00969.00966.00966.001000968000
2017-09-04978.00978.00971.00971.00500487700
2017-09-01975.00980.00968.00968.001000975000
2017-08-31978.00978.00968.00968.0017001653500
2017-08-30970.00979.00970.00979.00900879700
2017-08-29970.00977.00970.00977.001000974700
2017-08-28974.00974.00970.00970.0020001945400
2017-08-25970.00974.00960.00974.0014001350200
2017-08-24965.00965.00961.00961.0019001831300
2017-08-23972.00972.00968.00968.00300290800
2017-08-22973.00977.00970.00970.0017001658900
2017-08-21968.00973.00968.00973.0012001162100
2017-08-18967.00967.00967.00967.00200193400
2017-08-17967.00970.00965.00968.0017001642900
2017-08-16967.00967.00966.00967.0023002222400
2017-08-15980.00980.00967.00967.0012001163000
2017-08-14967.00967.00965.00966.0012001158900
2017-08-10987.00987.00971.00971.0012001168900
2017-08-09983.00987.00977.00977.0016001570000
2017-08-08989.00989.00980.00981.0022002163500
2017-08-07990.00990.00982.00982.0020001970400
2017-08-04987.00987.00985.00985.00600591300
2017-08-03994.00994.00985.00985.0029002862200
2017-08-02988.00995.00988.00988.0030002969200
2017-08-01995.001006.00990.00999.0072007158000
2017-07-311000.001008.001000.001008.0060006028700
2017-07-281004.001004.00994.00997.0017001695200
2017-07-271004.001004.001000.001003.0010001003300
2017-07-261004.001004.001004.001004.00900903600
2017-07-251004.001004.00993.001000.0022002196200
2017-07-24996.001004.00996.001004.00900897600
2017-07-21999.00999.00999.00999.00500499500
2017-07-20995.00995.00995.00995.0010099500
2017-07-19996.00996.00995.00995.00200199100
2017-07-181000.001000.00995.00995.00600598100
2017-07-14999.001002.00999.001002.00500500400
2017-07-13996.00996.00996.00996.0010099600
2017-07-121002.001002.00995.00995.0025002489300
2017-07-111005.001006.00995.00995.0025002498100
2017-07-101005.001005.001005.001005.00200201000
2017-07-07993.001012.00993.001012.0055005555300
2017-07-06997.00998.00992.00998.0016001590700
2017-07-05998.00999.00991.00991.0016001589800
2017-07-04997.00997.00994.00994.00500497600
2017-07-03991.001004.00991.001002.0023002293100
2017-06-30993.00997.00990.00990.0024002378400
2017-06-291011.001011.00991.00992.0057005723200
2017-06-28992.00998.00991.00996.0020001990000
2017-06-271001.001001.00992.00999.0014001395700
2017-06-261001.001001.00990.001000.0055005471100
2017-06-23999.001000.00999.001000.00600599500
2017-06-22997.001001.00995.00996.0020001996900
2017-06-211003.001003.00995.00997.0021002096200
2017-06-20998.00999.00995.00999.0024002392100
2017-06-19998.00998.00997.00998.0025002494700
2017-06-16999.00999.00998.00999.0025002497000
2017-06-151000.001000.00999.00999.001000999600
2017-06-141000.001000.001000.001000.0035003500000
2017-06-131000.001006.00999.001006.0040004001100
2017-06-121015.001015.00998.001007.0032003230000
2017-06-09999.001011.00997.001011.0033003302300
2017-06-081012.001012.00999.00999.0069006910300
2017-06-071014.001015.001005.001005.0032003228800
2017-06-061007.001015.001007.001011.0010001011900
2017-06-051008.001013.001008.001013.0015001513000
2017-06-021008.001016.001007.001007.0018001821000
2017-06-011015.001016.001003.001008.0021002119800
2017-05-311008.001017.001005.001014.0015001517600
2017-05-301002.001005.001002.001002.0020002005800
2017-05-291018.001018.001005.001006.0022002218100
2017-05-261013.001013.001006.001010.0017001721000
2017-05-251011.001013.001005.001009.0031003133100
2017-05-241014.001017.001000.001005.0039003927300
2017-05-231010.001021.001010.001012.0018001832200
2017-05-221029.001029.001005.001009.0018001825800
2017-05-191008.001020.001008.001020.0018001818200
2017-05-181009.001010.001000.001007.0023002316200
2017-05-171012.001013.001010.001010.0023002324700
2017-05-161023.001030.001010.001011.0098009952300
2017-05-151035.001040.001010.001021.002320023888600
2017-05-121071.001088.001071.001077.0027002900400
2017-05-111075.001079.001070.001072.0031003329800
2017-05-101080.001081.001078.001081.00500539800
2017-05-091081.001090.001075.001079.0043004658900
2017-05-081075.001081.001075.001081.0013001400400
2017-05-021067.001074.001066.001069.0016001709800
2017-05-011065.001070.001065.001067.0016001707100
2017-04-281081.001081.001065.001075.0026002782400
2017-04-271087.001097.001070.001083.0040004307000
2017-04-261119.001125.001063.001080.002090022989300
2017-04-251062.001349.001062.001089.00182400227758400
2017-04-241061.001061.001049.001049.0043004535200
2017-04-211059.001061.001051.001061.0010001058600
2017-04-201059.001059.001059.001059.0017001800300
2017-04-191046.001046.001046.001046.00800836800
2017-04-181043.001046.001043.001046.00500522700
2017-04-171050.001050.001049.001050.0013001364700
2017-04-141053.001060.001053.001060.0014001483000
2017-04-131055.001057.001051.001057.0012001265500
2017-04-121059.001059.001055.001055.001050011117100
2017-04-111065.001065.001060.001060.0030003185800
2017-04-101059.001064.001059.001064.0017001802000
2017-04-071100.001115.001051.001058.0037004007200
2017-04-061042.001089.001041.001051.0025002626700
2017-04-051077.001077.001043.001043.0025002628600
2017-04-041102.001102.001080.001080.0029003178500
2017-04-031125.001125.001117.001123.00700784900
2017-03-311145.001146.001115.001117.0034003842700
2017-03-301155.001155.001146.001146.0010001151700
2017-03-291174.001174.001155.001158.0063007313800
2017-03-281201.001210.001198.001210.001020012252300
2017-03-271217.001217.001205.001211.0042005098200
2017-03-241242.001242.001212.001224.0010001226900
2017-03-231226.001227.001210.001225.0017002076400
2017-03-221225.001250.001200.001221.0048005869700
2017-03-211255.001258.001226.001226.001310016366700
2017-03-171258.001278.001258.001278.0031003921300
2017-03-161271.001295.001255.001265.0077009843400
2017-03-151279.001280.001270.001270.0026003317600
2017-03-141277.001280.001266.001279.0052006637500
2017-03-131250.001264.001250.001264.0035004399200
2017-03-101250.001253.001235.001250.0050006240300
2017-03-091223.001234.001221.001234.0042005156100
2017-03-081224.001225.001220.001220.0022002691600
2017-03-071221.001222.001212.001221.0018002194000
2017-03-061219.001220.001218.001219.0011001341100
2017-03-031215.001219.001211.001216.0033004014300
2017-03-021218.001218.001195.001213.0054006516900
2017-03-011200.001212.001200.001203.0050006021900
2017-02-281197.001200.001196.001200.0024002874900
2017-02-271196.001199.001189.001195.0054006443000
2017-02-241198.001198.001190.001194.0038004537600
2017-02-231180.001188.001170.001177.0064007550400
2017-02-221177.001178.001174.001178.0027003175000
2017-02-211176.001176.001173.001176.0025002935200
2017-02-201170.001173.001162.001173.0029003388000
2017-02-171160.001164.001160.001161.0015001742300
2017-02-161166.001166.001161.001166.0013001512200
2017-02-151160.001166.001160.001166.009001047500
2017-02-141165.001165.001164.001164.00500582300
2017-02-131161.001161.001155.001155.0020002319900
2017-02-101164.001164.001148.001155.0010001154500
2017-02-091165.001165.001164.001164.00400465900
2017-02-081145.001164.001145.001164.0014001608700
2017-02-071157.001160.001157.001160.00800927400
2017-02-061158.001158.001149.001158.0018002079600
2017-02-031150.001155.001149.001154.0017001957700
2017-02-021141.001159.001141.001150.0021002416700
2017-02-011150.001153.001144.001144.0044005054300
2017-01-311175.001178.001161.001161.0011001289400
2017-01-301174.001178.001160.001178.0028003285700
2017-01-271178.001179.001160.001175.0014001642400
2017-01-261179.001179.001178.001178.0011001296800
2017-01-251154.001175.001154.001175.0039004562800
2017-01-241150.001162.001149.001153.0021002428700
2017-01-231151.001156.001151.001156.0012001384300
2017-01-201162.001162.001151.001151.009001039100
2017-01-191160.001160.001151.001160.0010001157500
2017-01-181155.001160.001155.001160.0026003009100
2017-01-171166.001169.001153.001159.0012001394500
2017-01-161172.001172.001166.001166.00300351000
2017-01-131151.001169.001151.001166.0015001741000
2017-01-121174.001174.001145.001169.0040004667100
2017-01-111168.001168.001165.001167.0031003617300
2017-01-101162.001166.001150.001166.0032003713200
2017-01-061139.001163.001137.001162.0052005962100
2017-01-051137.001137.001132.001137.0017001930500
2017-01-041134.001138.001127.001136.0019002154900
2016-12-301136.001136.001124.001124.00400451200
2016-12-291129.001138.001108.001119.0029003258900
2016-12-281128.001128.001128.001128.00700789600
2016-12-271129.001130.001120.001121.0031003494500
2016-12-261110.001124.001110.001120.0025002796300
2016-12-221106.001119.001103.001115.0024002666300
2016-12-211110.001117.001105.001105.0029003216500
2016-12-201104.001108.001093.001106.0029003195300
2016-12-191115.001115.001104.001104.0043004776900
2016-12-161122.001122.001091.001104.0059006528200
2016-12-151099.001122.001099.001122.0040004444000
2016-12-141103.001110.001100.001100.0035003871200
2016-12-131100.001107.001100.001106.0035003864900
2016-12-121100.001104.001085.001100.001070011765100
2016-12-091060.001081.001060.001081.0038004082900
2016-12-081039.001070.001039.001070.0035003710700
2016-12-071046.001054.001038.001039.0068007095600
2016-12-061040.001047.001038.001041.0049005114500
2016-12-051041.001046.001030.001040.0026002703200
2016-12-021041.001042.001025.001034.0034003530200
2016-12-011021.001040.001020.001040.0097009999200
2016-11-301009.001019.001007.001019.0061006187900
2016-11-291001.001008.001001.001006.00900902800
2016-11-281002.001006.00999.00999.0064006413800
2016-11-25996.00999.00994.00999.0086008575100
2016-11-24999.00999.00994.00994.0055005482000
2016-11-22990.00996.00980.00994.0061006018500
2016-11-21977.00987.00977.00987.0061005994900
2016-11-18965.00976.00965.00974.0035003388600
2016-11-17967.00968.00965.00965.00800772900
2016-11-16964.00970.00956.00959.0033003172500
2016-11-15964.00971.00960.00969.0014001349600
2016-11-14981.00981.00961.00961.0044004265800
2016-11-11985.00986.00968.00973.0012001174500
2016-11-10967.00985.00967.00971.0023002236800
2016-11-09974.00977.00964.00977.0013001259300
2016-11-08972.00985.00972.00985.00400392700
2016-11-07964.00986.00964.00986.0013001263400
2016-11-04970.00971.00965.00970.0022002127900
2016-11-02980.00980.00971.00971.0014001369000
2016-11-01976.00984.00971.00984.0017001661800
2016-10-31978.00978.00963.00976.00800780100
2016-10-28966.00966.00955.00964.0027002598700
2016-10-27973.00973.00943.00966.0047004486200
2016-10-26987.00987.00955.00973.0045004350100
2016-10-25962.00963.00960.00960.0016001537600
2016-10-24965.00985.00959.00959.0059005734500
2016-10-21982.00982.00982.00982.0010098200
2016-10-20983.00983.00969.00982.00300293400
2016-10-19968.00983.00968.00983.00300293300

   ※ 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