[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 
2017-06-291011.001011.00991.00992.0057005723200
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
2016-10-18983.00983.00983.00983.0010098300
2016-10-17969.00985.00969.00974.00600587500
2016-10-14970.00984.00968.00984.00700684200
2016-10-13972.00985.00960.00985.0038003703000
2016-10-1200
2016-10-11949.00975.00949.00975.0024002310100
2016-10-0700
2016-10-06954.00958.00942.00943.0012001138000
2016-10-05950.00952.00937.00940.0011001043700
2016-10-04940.00955.00940.00955.00300285000
2016-10-03925.00969.00925.00945.0022002097400
2016-09-30947.00947.00916.00916.0020001862600
2016-09-29947.00952.00947.00950.0030002850700
2016-09-28966.00966.00940.00960.0023002190500
2016-09-27966.00975.00966.00971.0014001357800
2016-09-26998.00998.00966.00966.0028002762800
2016-09-23954.00990.00954.00975.0040003889300
2016-09-21960.00965.00951.00951.0035003369300
2016-09-20960.00960.00960.00960.00900864000
2016-09-16955.00962.00950.00950.0013001243100
2016-09-15962.00962.00962.00962.00500481000
2016-09-1400
2016-09-13968.00970.00956.00970.0034003286600
2016-09-12973.00973.00968.00968.00500485000
2016-09-09972.00973.00970.00973.0069006706100
2016-09-08971.00973.00970.00970.001000970800
2016-09-07960.00973.00960.00973.0049004747200
2016-09-06958.00970.00958.00968.00900868600
2016-09-05943.00970.00942.00970.0066006266200
2016-09-02943.00943.00943.00943.00200188600
2016-09-01960.00960.00945.00945.00700670500
2016-08-31968.00968.00968.00968.0010096800
2016-08-3000
2016-08-29938.00968.00936.00968.0024002268800
2016-08-26938.00938.00937.00938.0025002344900
2016-08-25936.00940.00928.00940.001000937400
2016-08-24932.00939.00932.00938.0027002523600
2016-08-23931.00931.00930.00931.0032002976700
2016-08-22925.00930.00925.00930.0039003618000
2016-08-19930.00931.00930.00931.0030002790200
2016-08-1800
2016-08-17930.00930.00930.00930.00400372000
2016-08-16929.00930.00929.00930.00900836200
2016-08-15930.00931.00930.00931.00500465400
2016-08-12930.00930.00928.00929.00400371700
2016-08-10920.00928.00920.00928.00200184800
2016-08-09930.00930.00930.00930.0020001860000
2016-08-08928.00930.00925.00930.00700649500
2016-08-05930.00930.00929.00929.00300278900
2016-08-04928.00928.00928.00928.00500464000
2016-08-0300
2016-08-02928.00928.00928.00928.00500464000
2016-08-01935.00935.00925.00925.0018001671400
2016-07-29930.00938.00926.00938.0018001677200
2016-07-28935.00938.00931.00938.0032002985200
2016-07-27933.00935.00932.00935.0029002704500
2016-07-26932.00932.00932.00932.0012001118400
2016-07-25932.00935.00930.00930.0045004204700
2016-07-22930.00932.00922.00930.0020001857900
2016-07-21930.00932.00930.00932.0017001582000
2016-07-20931.00931.00921.00930.00900835600
2016-07-19934.00934.00934.00934.00900840600
2016-07-15922.00935.00919.00935.0037003431700
2016-07-14915.00920.00915.00920.0036003309100
2016-07-13929.00929.00920.00920.0023002123200
2016-07-12925.00925.00924.00925.0015001386600
2016-07-11895.00929.00895.00929.00800733000
2016-07-08908.00911.00908.00910.00400364000
2016-07-07891.00905.00891.00905.00600536000
2016-07-0600
2016-07-05965.00965.00935.00935.0011001058500
2016-07-04934.00935.00934.00935.00300280300
2016-07-01930.00930.00929.00930.00700650700
2016-06-30920.00920.00905.00905.00500458500
2016-06-29913.00919.00913.00919.00900823500
2016-06-28920.00920.00905.00905.0021001930400
2016-06-27871.00905.00871.00905.0040003492200
2016-06-24919.00919.00871.00873.0062005543900

   ※ 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