[6144 大証2部] 西電機 日足 時系列データ

[6144 大証2部] 西電機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-2500
2009-09-2400
2009-09-1800
2009-09-17305.00305.00305.00305.001000305000
2009-09-1600
2009-09-1500
2009-09-14310.00310.00310.00310.001000310000
2009-09-1100
2009-09-1000
2009-09-09295.00295.00295.00295.002000590000
2009-09-08295.00295.00295.00295.002000590000
2009-09-07311.00311.00300.00300.0040001223000
2009-09-0400
2009-09-0300
2009-09-02311.00311.00310.00311.0060001865000
2009-09-0100
2009-08-31315.00330.00310.00330.0050001595000
2009-08-28315.00320.00315.00320.0040001266000
2009-08-27320.00320.00320.00320.003000960000
2009-08-26320.00320.00320.00320.002000640000
2009-08-25320.00320.00318.00320.003000958000
2009-08-24313.00335.00313.00335.0060001924000
2009-08-21311.00313.00311.00313.003000935000
2009-08-20311.00311.00306.00306.0050001540000
2009-08-19315.00316.00315.00316.0050001578000
2009-08-18314.00320.00314.00320.0040001268000
2009-08-17315.00315.00314.00314.00110003461000
2009-08-14320.00321.00315.00316.00100003184000
2009-08-13320.00320.00320.00320.00220007040000
2009-08-12320.00320.00320.00320.003000960000
2009-08-11330.00330.00330.00330.00140004620000
2009-08-10325.00339.00325.00339.0040001328000
2009-08-07325.00325.00325.00325.0060001950000
2009-08-06325.00325.00325.00325.001000325000
2009-08-05325.00325.00325.00325.002000650000
2009-08-04329.00329.00325.00325.0040001304000
2009-08-03315.00325.00315.00325.0070002215000
2009-07-3100
2009-07-30310.00312.00310.00310.00220006822000
2009-07-29310.00310.00310.00310.001000310000
2009-07-28305.00310.00305.00310.00300009283000
2009-07-27305.00305.00305.00305.001000305000
2009-07-24310.00310.00310.00310.001000310000
2009-07-2300
2009-07-22315.00315.00310.00310.0050001563000
2009-07-21315.00315.00315.00315.003000945000
2009-07-17315.00315.00315.00315.001000315000
2009-07-16319.00319.00319.00319.001000319000
2009-07-15308.00310.00308.00310.00140004326000
2009-07-14307.00307.00307.00307.001000307000
2009-07-13280.00305.00280.00305.003000870000
2009-07-1000
2009-07-0900
2009-07-0800
2009-07-0700
2009-07-0600
2009-07-0300
2009-07-0200
2009-07-01307.00308.00307.00307.0050001537000
2009-06-30307.00307.00307.00307.001000307000
2009-06-29305.00305.00300.00300.003000908000
2009-06-26292.00298.00292.00298.0040001174000
2009-06-25300.00300.00300.00300.0040001200000
2009-06-2400
2009-06-2300
2009-06-22305.00310.00305.00310.0050001537000
2009-06-1900
2009-06-1800
2009-06-17309.00309.00308.00308.002000617000
2009-06-16312.00312.00312.00312.001000312000
2009-06-15308.00309.00305.00309.0080002463000
2009-06-12299.00308.00294.00308.0050001501000
2009-06-11308.00309.00308.00309.0040001233000
2009-06-10308.00308.00308.00308.002000616000
2009-06-09308.00308.00308.00308.001000308000
2009-06-08308.00309.00308.00308.0070002157000
2009-06-05308.00308.00308.00308.001000308000
2009-06-0400
2009-06-03309.00309.00309.00309.0080002472000
2009-06-0200
2009-06-01280.00300.00280.00300.0040001180000
2009-05-29280.00290.00280.00290.0040001130000
2009-05-2800
2009-05-27280.00280.00280.00280.001000280000
2009-05-26275.00280.00275.00280.003000830000
2009-05-25259.00265.00250.00265.00160004067000
2009-05-2200
2009-05-2100
2009-05-20270.00274.00269.00274.0050001357000
2009-05-1900
2009-05-1800
2009-05-15285.00285.00285.00285.001000285000
2009-05-14264.00275.00255.00275.00120003197000
2009-05-13300.00309.00300.00309.0060001831000
2009-05-12270.00290.00270.00290.00100002791000
2009-05-11258.00265.00258.00265.003000781000
2009-05-08240.00240.00232.00233.0070001649000
2009-05-07235.00235.00225.00225.0080001840000
2009-05-0100
2009-04-30232.00255.00231.00255.00100002390000
2009-04-2800
2009-04-27232.00232.00232.00232.0090002088000
2009-04-24235.00237.00232.00232.00180004231000
2009-04-23235.00235.00235.00235.003000705000
2009-04-22229.00230.00229.00229.0070001605000
2009-04-21238.00238.00235.00236.0050001180000
2009-04-2000
2009-04-1700
2009-04-1600
2009-04-1500
2009-04-14229.00234.00229.00234.0080001842000
2009-04-1300
2009-04-10228.00228.00228.00228.002000456000
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-06224.00229.00224.00229.003000682000
2009-04-03228.00228.00228.00228.001000228000
2009-04-02229.00229.00229.00229.002000458000
2009-04-01229.00229.00229.00229.003000687000
2009-03-31226.00226.00222.00222.0060001344000
2009-03-30236.00236.00236.00236.002000472000
2009-03-27224.00226.00223.00226.0070001569000
2009-03-26229.00229.00229.00229.001000229000
2009-03-25227.00230.00227.00230.002000457000
2009-03-24227.00227.00224.00224.0050001123000
2009-03-23224.00224.00224.00224.001000224000
2009-03-19228.00228.00228.00228.002000456000
2009-03-18228.00228.00228.00228.001000228000
2009-03-17227.00228.00227.00228.0060001367000
2009-03-16214.00239.00209.00239.00100002155000
2009-03-13210.00210.00209.00209.0060001255000
2009-03-1200
2009-03-11210.00210.00210.00210.001000210000
2009-03-10213.00213.00210.00210.004000849000
2009-03-09220.00220.00213.00213.004000864000
2009-03-06230.00230.00222.00222.00160003586000
2009-03-05223.00233.00223.00233.003000689000
2009-03-04223.00223.00223.00223.002000446000
2009-03-03223.00223.00223.00223.002000446000
2009-03-0200
2009-02-27223.00223.00223.00223.001000223000
2009-02-26218.00218.00218.00218.002000436000
2009-02-2500
2009-02-2400
2009-02-23218.00218.00218.00218.003000654000
2009-02-20213.00213.00213.00213.001000213000
2009-02-19210.00210.00210.00210.001000210000
2009-02-1800
2009-02-1700
2009-02-16220.00220.00220.00220.001000220000
2009-02-1300
2009-02-1200
2009-02-10223.00223.00220.00220.003000666000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-0400
2009-02-03241.00241.00241.00241.002000482000
2009-02-0200
2009-01-30222.00242.00222.00242.004000908000
2009-01-29222.00224.00222.00222.00160003570000
2009-01-28225.00226.00225.00226.00110002485000
2009-01-27224.00225.00224.00225.00190004265000
2009-01-26233.00235.00230.00235.0080001864000
2009-01-23245.00245.00238.00238.003000723000
2009-01-22251.00251.00250.00250.00120003007000
2009-01-2100
2009-01-20255.00255.00255.00255.0060001530000
2009-01-19255.00255.00255.00255.001000255000
2009-01-1600
2009-01-15258.00258.00258.00258.0060001548000
2009-01-14256.00257.00256.00257.00150003850000
2009-01-13260.00260.00255.00256.0070001795000
2009-01-09264.00264.00262.00262.0080002106000
2009-01-08263.00263.00263.00263.002000526000
2009-01-07262.00262.00262.00262.0050001310000
2009-01-06261.00261.00261.00261.002000522000
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-2600
2008-12-2500
2008-12-24260.00260.00260.00260.001000260000
2008-12-2200
2008-12-19266.00266.00266.00266.0040001064000
2008-12-18265.00265.00265.00265.003000795000
2008-12-17261.00262.00261.00262.002000523000
2008-12-1600
2008-12-15262.00264.00262.00264.00130003422000
2008-12-1200
2008-12-11262.00262.00260.00260.002000522000
2008-12-10270.00270.00261.00262.00130003438000
2008-12-0900
2008-12-0800
2008-12-0500
2008-12-0400
2008-12-03266.00266.00266.00266.0050001330000
2008-12-02265.00265.00265.00265.001000265000
2008-12-01275.00275.00271.00272.0090002446000
2008-11-2800
2008-11-2700
2008-11-26273.00274.00273.00274.002000547000
2008-11-25275.00275.00275.00275.0050001375000
2008-11-21275.00275.00275.00275.003000825000
2008-11-2000
2008-11-19275.00275.00275.00275.002000550000
2008-11-1800
2008-11-17273.00274.00273.00274.00160004383000
2008-11-14277.00278.00277.00277.0040001110000
2008-11-13277.00277.00277.00277.001000277000
2008-11-12291.00291.00291.00291.001000291000
2008-11-1100
2008-11-10310.00311.00305.00306.0060001848000
2008-11-07320.00320.00320.00320.0090002880000
2008-11-06322.00322.00322.00322.001000322000
2008-11-05320.00330.00320.00321.00310009949000
2008-11-04320.00320.00320.00320.002000640000
2008-10-3100
2008-10-30325.00325.00325.00325.001000325000
2008-10-2900
2008-10-28333.00333.00328.00328.003000990000
2008-10-27336.00336.00336.00336.002000672000
2008-10-2400
2008-10-2300
2008-10-22337.00338.00337.00338.0030001012000
2008-10-21338.00338.00338.00338.001000338000
2008-10-20341.00341.00341.00341.002000682000
2008-10-17341.00341.00341.00341.001000341000
2008-10-16360.00360.00345.00345.002000705000
2008-10-1500
2008-10-14360.00360.00360.00360.001000360000
2008-10-1000
2008-10-09335.00340.00335.00340.002000675000
2008-10-0800
2008-10-0700
2008-10-0600
2008-10-03380.00380.00380.00380.001000380000
2008-10-02399.00399.00399.00399.001000399000
2008-10-0100
2008-09-3000
2008-09-29400.00400.00400.00400.001000400000
2008-09-26393.00393.00393.00393.0040001572000
2008-09-2500
2008-09-24397.00397.00397.00397.001000397000
2008-09-22400.00400.00382.00382.0030001172000
2008-09-19400.00400.00400.00400.001000400000
2008-09-18400.00400.00400.00400.001000400000
2008-09-17400.00400.00400.00400.0050002000000
2008-09-16405.00405.00404.00404.0040001618000

   ※ 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。 

Twitter