[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 
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
2016-06-23920.00920.00916.00916.00800733200
2016-06-22921.00921.00911.00920.0015001377500
2016-06-21921.00921.00921.00921.00300276300
2016-06-20920.00923.00915.00920.0027002483900
2016-06-17915.00922.00915.00922.00300275200
2016-06-16920.00920.00915.00915.0014001283400
2016-06-15915.00931.00915.00927.0027002497900
2016-06-14951.00951.00921.00930.0032002985100
2016-06-13970.00970.00953.00953.0034003278700
2016-06-10967.00967.00964.00964.00500483200
2016-06-09964.00967.00964.00967.00300289700
2016-06-08964.00964.00964.00964.00500482000
2016-06-0700
2016-06-06949.00949.00949.00949.00500474500
2016-06-03952.00952.00950.00950.00200190200
2016-06-02955.00955.00952.00952.00600571500
2016-06-01956.00956.00956.00956.0014001338400
2016-05-3100
2016-05-30965.00968.00955.00955.0012001156300
2016-05-27949.00950.00949.00950.001000949500
2016-05-26961.00961.00940.00940.0020001910200
2016-05-25941.00950.00941.00950.00200189100
2016-05-24936.00941.00936.00941.0026002436100
2016-05-23952.00952.00940.00940.0023002179500
2016-05-20950.00953.00949.00953.0012001140400
2016-05-19946.00965.00946.00965.00500477400
2016-05-18947.00965.00946.00946.0019001824800
2016-05-17940.00947.00940.00947.0016001506900
2016-05-16932.00951.00932.00940.0034003195500
2016-05-13925.00930.00925.00930.0018001670400
2016-05-12934.00934.00918.00926.0054005024100
2016-05-11912.00930.00910.00924.002920026768400
2016-05-10830.00830.00822.00822.00600497200
2016-05-09828.00828.00828.00828.00200165600
2016-05-06830.00830.00830.00830.00300249000
2016-05-02836.00836.00830.00830.001000833800
2016-04-28836.00836.00836.00836.00200167200
2016-04-27849.00849.00835.00835.00300253200
2016-04-26848.00849.00848.00849.0014001187300
2016-04-25846.00846.00833.00833.00500418100
2016-04-22831.00831.00831.00831.00500415500
2016-04-21850.00850.00842.00842.00800679200
2016-04-20844.00850.00844.00849.00600508600
2016-04-1900
2016-04-18836.00840.00835.00835.00500418300
2016-04-15830.00835.00830.00835.00400333000
2016-04-14825.00830.00825.00830.001000826000
2016-04-13821.00825.00821.00825.0013001072000
2016-04-1200
2016-04-11825.00825.00810.00810.001200986600
2016-04-08836.00836.00835.00835.00900751700
2016-04-07835.00835.00831.00831.00800667500
2016-04-06840.00840.00835.00835.00200167500
2016-04-05849.00849.00841.00841.00700590300
2016-04-04855.00855.00842.00842.00700596700
2016-04-0100
2016-03-31867.00867.00867.00867.00200173400
2016-03-3000
2016-03-29852.00860.00852.00860.00700599400
2016-03-28920.00920.00900.00900.0017001559200
2016-03-25878.00910.00878.00910.0019001695600
2016-03-24900.00900.00878.00878.0029002552900
2016-03-23880.00880.00879.00879.0022001934000
2016-03-22879.00879.00878.00879.00700614800
2016-03-18865.00879.00861.00879.0016001384700
2016-03-17865.00870.00865.00865.0014001212400
2016-03-1600
2016-03-15893.00900.00873.00888.0036003194200
2016-03-14887.00887.00880.00880.00700620000
2016-03-11890.00890.00887.00887.00400355400
2016-03-10890.00890.00890.00890.0010089000
2016-03-0900
2016-03-08891.00891.00891.00891.0010089100
2016-03-07895.00895.00895.00895.00500447500
2016-03-04855.00855.00845.00855.0013001107100
2016-03-0300
2016-03-02830.00843.00830.00841.00700586200
2016-03-01843.00844.00828.00828.001490012528800
2016-02-29860.00860.00860.00860.00600516000
2016-02-26876.00876.00865.00865.0017001486100
2016-02-25874.00874.00861.00865.00800696000
2016-02-24862.00862.00854.00854.00800685600
2016-02-23860.00864.00860.00864.00700602500
2016-02-2200
2016-02-1900
2016-02-18862.00862.00860.00860.00500430400
2016-02-1700
2016-02-16863.00863.00857.00857.00900775400
2016-02-15849.00864.00842.00864.0039003318200
2016-02-12859.00859.00839.00850.00900763400
2016-02-10860.00870.00844.00845.0018001530400
2016-02-09897.00900.00860.00860.0035003080300
2016-02-08910.00910.00896.00900.0043003879400
2016-02-05915.00916.00910.00910.0032002927300
2016-02-04917.00917.00916.00916.00700641500
2016-02-03909.00925.00909.00925.00900821800
2016-02-02927.00930.00915.00924.0056005168900
2016-02-01972.00972.00972.00972.00200194400
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-26972.00972.00972.00972.0013001263600
2016-01-25934.00942.00934.00942.00500468300
2016-01-22920.00940.00920.00932.0015001403900
2016-01-21934.00937.00915.00915.0072006707400
2016-01-20979.00979.00979.00979.0020001958000
2016-01-19951.00951.00950.00950.00300285100
2016-01-18955.00955.00950.00950.0011001047500
2016-01-1500
2016-01-14964.00964.00950.00950.0011001055000
2016-01-13965.00965.00963.00963.00200192800
2016-01-12974.00974.00965.00965.0019001846000
2016-01-08986.00986.00975.00975.00600589400
2016-01-07986.00986.00974.00986.0022002162700
2016-01-06990.00990.00985.00986.00500493300
2016-01-05986.00990.00986.00990.00800791400
2016-01-04983.00988.00983.00988.001000984500
2015-12-30983.00990.00982.00982.0020001970700
2015-12-29985.00985.00984.00984.0011001083300
2015-12-28989.00989.00979.00980.0018001777800
2015-12-25975.00981.00958.00976.0098009449900
2015-12-24978.00981.00975.00975.0052005084300
2015-12-221001.001001.00970.00999.0034003327300
2015-12-21990.001012.00981.001012.0015001486300
2015-12-18995.001002.00992.00992.0024002393800
2015-12-17989.00990.00989.00990.00600593700
2015-12-16989.00989.00979.00981.0041004028200
2015-12-15985.00989.00985.00989.0012001184600
2015-12-14990.00990.00984.00984.00600593400
2015-12-111000.001000.00980.00980.0089008810800
2015-12-10988.00989.00985.00989.0019001875400
2015-12-09991.00991.00988.00989.0018001780200
2015-12-08993.00995.00990.00991.0062006142100
2015-12-07993.00995.00991.00993.0025002482200
2015-12-04996.00996.00993.00993.0011001094700
2015-12-03996.00996.00994.00996.0013001294500
2015-12-02996.00996.00993.00996.0022002187600
2015-12-01991.00996.00991.00996.0038003775800
2015-11-301004.001005.00990.00990.00500500800
2015-11-27996.00996.00994.00994.0013001293000

   ※ 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