[6144 東証2部] 西部電機 日足 時系列データ

[6144 東証2部] 西部電機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20909.00921.00909.00920.0019001740700
2017-10-19944.00944.00900.00916.0039003589300
2017-10-18923.00939.00923.00938.001090010179400
2017-10-17926.00945.00926.00938.0046004297000
2017-10-16900.00914.00900.00911.0052004691700
2017-10-13910.00910.00900.00900.0053004778100
2017-10-12911.00911.00903.00909.0019001729800
2017-10-11889.00911.00889.00911.0091008187400
2017-10-10888.00889.00858.00889.0049004299700
2017-10-06874.00888.00858.00879.0054004698000
2017-10-05892.00892.00874.00889.0030002657300
2017-10-04891.00891.00865.00883.0024002103600
2017-10-03888.00893.00880.00893.0039003468500
2017-10-02875.00890.00857.00872.0072006321600
2017-09-29875.00875.00868.00875.0080006990300
2017-09-28860.00870.00857.00870.0065005604500
2017-09-27875.00875.00844.00860.0081006937600
2017-09-26874.00875.00870.00873.00103008981300
2017-09-25861.00875.00861.00875.0015001303000
2017-09-22855.00855.00850.00855.0043003671400
2017-09-21846.00855.00846.00855.0067005687900
2017-09-20831.00845.00831.00843.0059004948100
2017-09-19840.00845.00830.00830.0088007378100
2017-09-15835.00845.00835.00841.00116009738000
2017-09-14835.00835.00835.00835.0017001419500
2017-09-13828.00832.00828.00832.0051004234400
2017-09-12827.00829.00826.00828.0054004470100
2017-09-11823.00823.00823.00823.0052004279600
2017-09-08821.00828.00821.00821.0041003367600
2017-09-07822.00822.00800.00815.0024001933200
2017-09-06800.00833.00797.00823.0028002275200
2017-09-05830.00835.00825.00834.0053004410100
2017-09-04830.00830.00800.00826.0019001556000
2017-09-01801.00830.00798.00830.0052004210600
2017-08-31786.00800.00786.00799.0068005386600
2017-08-30786.00788.00781.00786.0032002510900
2017-08-29783.00783.00783.00783.0022001722600
2017-08-28770.00770.00770.00770.00400308000
2017-08-25774.00781.00774.00774.0041003191100
2017-08-24778.00778.00760.00772.0082006316200
2017-08-23755.00772.00755.00770.00800608000
2017-08-2200
2017-08-21770.00770.00770.00770.001100847000
2017-08-18765.00770.00765.00765.0074005667600
2017-08-17760.00764.00749.00760.00131009879600
2017-08-16760.00760.00752.00752.0018001364700
2017-08-15755.00759.00755.00759.00800604900
2017-08-14764.00764.00755.00755.00200151900
2017-08-10752.00752.00752.00752.0010075200
2017-08-09750.00750.00750.00750.0010075000
2017-08-08750.00755.00748.00755.00500376300
2017-08-07755.00755.00755.00755.0010075500
2017-08-04784.00784.00755.00755.0029002205200
2017-08-03785.00785.00763.00778.00500389600
2017-08-02760.00784.00760.00784.0056004295200
2017-08-01759.00759.00742.00759.002670020021900
2017-07-31750.00760.00750.00760.0044003320400
2017-07-28760.00760.00760.00760.00300228000
2017-07-27760.00760.00750.00760.0021001586000
2017-07-26760.00760.00750.00755.001100826500
2017-07-25750.00764.00750.00760.0017001291400
2017-07-24751.00764.00749.00749.0014001052100
2017-07-21767.00800.00737.00754.002240017101900
2017-07-20750.00752.00750.00752.00200150200
2017-07-19750.00750.00750.00750.0010075000
2017-07-18759.00759.00750.00750.0054004092100
2017-07-14759.00759.00759.00759.00400303600
2017-07-1300
2017-07-12765.00765.00735.00756.0050003747900
2017-07-11750.00780.00750.00770.0053004054400
2017-07-10750.00750.00745.00750.0014001048900
2017-07-0700
2017-07-06755.00760.00735.00760.00128009633800
2017-07-05721.00734.00721.00734.00700509900
2017-07-04724.00737.00720.00720.001000725100
2017-07-0300
2017-06-30739.00740.00725.00737.0022001617600
2017-06-29735.00735.00735.00735.0010073500
2017-06-2800
2017-06-27733.00738.00733.00738.001000735800
2017-06-26735.00735.00720.00733.001000722800
2017-06-23735.00738.00735.00738.00600442500
2017-06-22730.00735.00730.00735.0015001095500
2017-06-21738.00738.00738.00738.0010073800
2017-06-20726.00726.00726.00726.00200145200
2017-06-19739.00739.00735.00735.00600441400
2017-06-16740.00740.00740.00740.001300962000
2017-06-15736.00740.00736.00740.0035002582800
2017-06-14736.00736.00734.00736.00500367600
2017-06-13736.00739.00736.00736.0058004269700
2017-06-12730.00740.00727.00736.0017001247700
2017-06-09740.00740.00733.00733.0063004660800
2017-06-08728.00740.00728.00739.00103007548300
2017-06-07691.00721.00691.00721.0038002715800
2017-06-06697.00699.00697.00699.0023001607100
2017-06-05700.00700.00700.00700.0035002450000
2017-06-0200
2017-06-01700.00700.00700.00700.00400280000
2017-05-31700.00700.00700.00700.001100770000
2017-05-30700.00700.00700.00700.0020001400000
2017-05-29703.00703.00687.00700.0019001319000
2017-05-2600
2017-05-25700.00707.00694.00707.0027001884300
2017-05-24701.00701.00700.00700.00600420100
2017-05-23692.00719.00692.00701.0031002175300
2017-05-22692.00692.00692.00692.0015001038000
2017-05-1900
2017-05-18699.00699.00684.00684.00300207200
2017-05-17700.00700.00699.00700.001300909200
2017-05-16704.00704.00699.00700.0031002172200
2017-05-15696.00700.00696.00700.0015001044600
2017-05-12696.00696.00696.00696.0010069600
2017-05-11695.00695.00695.00695.0010069500
2017-05-10694.00694.00688.00693.0019001312000
2017-05-09692.00694.00692.00694.00900623500
2017-05-08692.00696.00680.00694.0029002003000
2017-05-02698.00700.00692.00692.00900627000
2017-05-0100
2017-04-2800
2017-04-27700.00700.00698.00698.00500349600
2017-04-2600
2017-04-25700.00700.00700.00700.0047003290000
2017-04-24700.00700.00686.00689.0035002445500
2017-04-21687.00687.00679.00681.001400954200
2017-04-2000
2017-04-19687.00687.00687.00687.00800549600
2017-04-1800
2017-04-17691.00691.00680.00680.0050003448900
2017-04-14705.00705.00690.00690.001000695100
2017-04-13690.00690.00690.00690.0010069000
2017-04-12700.00700.00679.00690.0021001445600
2017-04-11700.00700.00699.00700.00500349800
2017-04-10700.00700.00700.00700.0010070000
2017-04-07699.00699.00699.00699.0010069900
2017-04-06700.00700.00694.00694.00200139400
2017-04-05688.00693.00687.00693.0027001863900
2017-04-04693.00699.00688.00688.001200828400
2017-04-03693.00693.00693.00693.00300207900
2017-03-31695.00698.00678.00693.0038002600800
2017-03-30700.00700.00694.00694.00300209400
2017-03-29694.00695.00685.00693.001200828900
2017-03-28700.00706.00700.00706.00200140600
2017-03-27700.00701.00697.00698.0016001119700
2017-03-24706.00716.00700.00700.0067004708200
2017-03-23721.00721.00702.00702.001400991100
2017-03-22745.00745.00721.00721.0021001535900
2017-03-21738.00745.00738.00745.001200886300
2017-03-17749.00749.00749.00749.0015001123500
2017-03-16750.00750.00749.00750.0020001499900
2017-03-15738.00747.00738.00747.0026001930100
2017-03-14737.00737.00737.00737.0010073700
2017-03-13731.00748.00730.00748.0028002056100
2017-03-10750.00750.00743.00743.001200898600
2017-03-09738.00748.00738.00748.001300968900
2017-03-08728.00738.00728.00738.00600440200
2017-03-07730.00737.00728.00734.001100804700
2017-03-06740.00740.00739.00739.00300221800
2017-03-03750.00750.00734.00745.0034002524500
2017-03-02773.00773.00750.00751.0018001356600
2017-03-01761.00761.00750.00758.0070005274000
2017-02-28772.00778.00757.00777.0066005108600
2017-02-27780.00785.00750.00770.0086006651200
2017-02-24770.00777.00770.00777.0050003867900
2017-02-23769.00770.00739.00770.0049003747700
2017-02-22770.00770.00748.00769.0039002983100
2017-02-21734.00775.00734.00757.0036002690200
2017-02-20723.00734.00721.00734.0029002105700
2017-02-17718.00725.00718.00725.0023001656100
2017-02-16720.00729.00718.00728.0046003318600
2017-02-15717.00725.00716.00720.0067004823900
2017-02-14700.00734.00700.00716.003200022503600
2017-02-13700.00700.00700.00700.0059004130000
2017-02-10698.00698.00698.00698.00500349000
2017-02-09698.00698.00698.00698.00500349000
2017-02-08700.00700.00700.00700.0015001050000
2017-02-07700.00700.00700.00700.0010070000
2017-02-06700.00700.00700.00700.00600420000
2017-02-03709.00709.00709.00709.0010070900
2017-02-02707.00709.00700.00709.00600422300
2017-02-01700.00700.00700.00700.001000700000
2017-01-31705.00710.00691.00698.0035002464300
2017-01-30705.00710.00705.00710.001300920400
2017-01-27700.00704.00700.00704.0023001614500
2017-01-26698.00700.00698.00700.0019001327000
2017-01-25698.00698.00698.00698.00600418800
2017-01-24700.00700.00698.00698.001100769800
2017-01-23700.00700.00700.00700.00300210000
2017-01-20695.00703.00695.00700.001400975000
2017-01-19689.00695.00689.00695.00300207400
2017-01-18700.00700.00670.00681.0054003683900
2017-01-17704.00704.00700.00700.00500350400
2017-01-16710.00710.00710.00710.0016001136000
2017-01-13710.00710.00710.00710.0010071000
2017-01-1200
2017-01-11696.00708.00696.00708.00400280000
2017-01-10690.00699.00690.00695.001200829400
2017-01-06709.00713.00704.00704.00700495500
2017-01-05723.00723.00700.00710.0016001133200
2017-01-04710.00725.00700.00700.0032002277800
2016-12-30696.00705.00696.00701.001000699900
2016-12-29708.00708.00708.00708.0010070800
2016-12-28710.00710.00679.00696.0073005093900
2016-12-27695.00710.00678.00710.00130009008000
2016-12-26694.00694.00680.00690.001300899200
2016-12-22690.00690.00690.00690.00500345000
2016-12-21700.00700.00680.00690.0016001099000
2016-12-20700.00700.00700.00700.00800560000
2016-12-19706.00706.00700.00700.00600420600
2016-12-16700.00702.00700.00702.0038002662500
2016-12-15701.00701.00699.00700.00113007912200
2016-12-14699.00700.00690.00700.001200833400
2016-12-13698.00700.00694.00700.001400976900
2016-12-12698.00700.00694.00698.0021001461800
2016-12-09700.00705.00700.00701.001100770700
2016-12-08704.00705.00692.00699.0062004357500
2016-12-07680.00697.00680.00690.0076005214300
2016-12-06680.00680.00679.00679.00200135900
2016-12-0500
2016-12-02688.00688.00688.00688.0010068800
2016-12-0100
2016-11-30685.00685.00683.00683.00500342100
2016-11-29693.00693.00681.00681.001100751300
2016-11-28702.00702.00690.00690.0021001468700
2016-11-25703.00703.00688.00698.00400278700
2016-11-24686.00705.00686.00705.0052003623700
2016-11-22676.00686.00676.00686.001100745000
2016-11-21671.00694.00671.00673.0024001627100
2016-11-18650.00668.00650.00668.0019001243900
2016-11-17640.00650.00640.00650.0023001477600
2016-11-16679.00680.00670.00670.0040002716700
2016-11-15649.00650.00649.00650.00200129900
2016-11-14620.00640.00620.00639.0024001491900
2016-11-11620.00620.00620.00620.00300186000
2016-11-1000
2016-11-09640.00640.00640.00640.0010064000
2016-11-08643.00651.00641.00651.0018001162800
2016-11-07670.00673.00670.00673.0017001143800
2016-11-0400
2016-11-0200
2016-11-01670.00670.00670.00670.0010067000
2016-10-31693.00693.00664.00664.00400269400
2016-10-28690.00694.00684.00684.001300891800
2016-10-27670.00680.00666.00666.00700468800
2016-10-26665.00695.00660.00670.0044003004800
2016-10-25664.00664.00652.00652.0016001048100
2016-10-24658.00658.00650.00652.00900587000
2016-10-21652.00658.00642.00658.00600390900
2016-10-20652.00652.00652.00652.0010065200
2016-10-19654.00663.00650.00650.0016001042100
2016-10-18653.00655.00617.00636.0052003323300

   ※ 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