[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 
2017-05-2600
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
2016-10-17618.00623.00618.00623.0017001051400
2016-10-14615.00618.00614.00618.0032001968700
2016-10-13616.00616.00616.00616.00400246400
2016-10-12615.00615.00615.00615.00500307500
2016-10-11598.00614.00595.00614.0045002723600
2016-10-07586.00599.00586.00590.00800473700
2016-10-06580.00586.00580.00586.00500291100
2016-10-05570.00580.00570.00579.001100635100
2016-10-04579.00579.00569.00569.00200114800
2016-10-03568.00570.00563.00563.00800453300
2016-09-3000
2016-09-29570.00570.00564.00564.00600340800
2016-09-28578.00579.00578.00579.00200115700
2016-09-27567.00571.00567.00570.003130017837500
2016-09-26567.00567.00567.00567.0010056700
2016-09-23567.00567.00564.00565.001200677700
2016-09-21566.00566.00559.00559.0022001240900
2016-09-20585.00585.00566.00566.001000570600
2016-09-16584.00584.00565.00565.0026001509400
2016-09-15571.00589.00570.00574.0023001322700
2016-09-14570.00570.00570.00570.001400798000
2016-09-13565.00570.00565.00570.0025001417500
2016-09-12560.00560.00560.00560.00200112000
2016-09-0900
2016-09-0800
2016-09-07560.00561.00560.00560.0054003024100
2016-09-06560.00560.00560.00560.00400224000
2016-09-05564.00564.00560.00564.0019001068800
2016-09-0200
2016-09-01561.00562.00561.00561.0024001346900
2016-08-31574.00574.00560.00561.0020001124800
2016-08-30570.00570.00565.00569.00500284300
2016-08-29564.00570.00564.00570.001100623000
2016-08-26564.00564.00555.00564.00900505300
2016-08-25566.00566.00550.00563.0087004865700
2016-08-24570.00570.00565.00566.001200679900
2016-08-2300
2016-08-22580.00580.00580.00580.00800464000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16589.00589.00589.00589.0010058900
2016-08-15589.00589.00589.00589.0019001119100
2016-08-12580.00589.00580.00589.00400233100
2016-08-1000
2016-08-09580.00580.00580.00580.0010058000
2016-08-0800
2016-08-05596.00596.00565.00580.0033001910200
2016-08-04601.00601.00589.00594.0018001068900
2016-08-03615.00615.00602.00610.001500908700
2016-08-02606.00607.00606.00607.00300182000
2016-08-01602.00612.00602.00611.0041002489400
2016-07-29623.00642.00621.00642.0028001749400
2016-07-28640.00640.00620.00620.001100693700
2016-07-27640.00640.00640.00640.0010064000
2016-07-26640.00640.00640.00640.00800512000
2016-07-25620.00630.00619.00628.0035002171500
2016-07-22630.00630.00623.00623.00700437600
2016-07-21631.00631.00630.00630.001300819400
2016-07-20650.00650.00627.00630.0050003165400
2016-07-19670.00670.00650.00652.0024001588000
2016-07-15635.00668.00635.00640.0081005170300
2016-07-14640.00640.00635.00635.0018001144800
2016-07-13630.00635.00630.00630.001300820000
2016-07-12618.00627.00618.00627.001500936900
2016-07-11604.00618.00604.00618.00400243200
2016-07-08602.00602.00602.00602.00200120400
2016-07-07604.00604.00601.00601.00400240700
2016-07-06605.00607.00600.00604.0071004272100
2016-07-05600.00600.00600.00600.0010060000
2016-07-04598.00600.00596.00600.00600358700
2016-07-01595.00597.00592.00597.00800476100
2016-06-30595.00595.00592.00592.0036002138500
2016-06-29600.00600.00595.00595.00900538200
2016-06-28608.00608.00595.00595.00800481100
2016-06-27614.00614.00603.00603.00900547500
2016-06-24636.00636.00613.00614.0017001057900
2016-06-23637.00643.00636.00636.001000639000
2016-06-22640.00640.00640.00640.00800512000
2016-06-21640.00645.00636.00640.0021001344300
2016-06-20652.00652.00638.00638.0032002075400
2016-06-17654.00654.00653.00653.00500326900
2016-06-16670.00670.00654.00654.0031002069000
2016-06-15636.00652.00636.00652.0020001281300
2016-06-14664.00664.00635.00636.0032002072300
2016-06-13679.00680.00664.00664.0016001077100
2016-06-10679.00680.00679.00679.00600407500
2016-06-09679.00679.00679.00679.0010067900
2016-06-08681.00682.00677.00677.0017001156800
2016-06-07682.00682.00681.00681.00700477100
2016-06-06689.00698.00682.00682.0026001783900
2016-06-03689.00689.00689.00689.0010068900
2016-06-02699.00699.00689.00697.00800554000
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-27687.00687.00687.00687.0010068700
2016-05-26686.00687.00686.00687.0018001234900
2016-05-25700.00700.00678.00678.001000689200
2016-05-24691.00691.00691.00691.0010069100
2016-05-23686.00694.00686.00694.00200138000

   ※ 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