[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 
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
2016-05-20680.00680.00674.00679.0017001151900
2016-05-19700.00700.00690.00690.00700485500
2016-05-18700.00700.00700.00700.00300210000
2016-05-17713.00713.00700.00700.00200141300
2016-05-16710.00710.00700.00700.0026001821000
2016-05-13700.00700.00700.00700.0010070000
2016-05-12700.00700.00700.00700.0010070000
2016-05-11699.00700.00699.00700.0023001609900
2016-05-1000
2016-05-09690.00695.00690.00695.00200138500
2016-05-06690.00690.00690.00690.0010069000
2016-05-0200
2016-04-28690.00690.00675.00680.001000679000
2016-04-27688.00688.00680.00680.0018001232600
2016-04-26698.00698.00698.00698.0010069800
2016-04-2500
2016-04-2200
2016-04-21703.00703.00703.00703.00500351500
2016-04-20717.00720.00693.00715.0023001641800
2016-04-19715.00724.00715.00718.00900647800
2016-04-18697.00710.00691.00710.0027001882400
2016-04-15686.00695.00686.00695.00900620900
2016-04-1400
2016-04-13677.00680.00677.00680.0018001223700
2016-04-12670.00677.00667.00667.001400938500
2016-04-11687.00687.00679.00679.00200136600
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05680.00680.00672.00672.00300202400
2016-04-04680.00680.00680.00680.0010068000
2016-04-01680.00680.00677.00680.001000679700
2016-03-31680.00690.00680.00690.00200137000
2016-03-30694.00694.00680.00680.001000687500
2016-03-2900
2016-03-28700.00700.00700.00700.0010070000
2016-03-2500
2016-03-24700.00700.00700.00700.00400280000
2016-03-23692.00711.00692.00699.001000699400
2016-03-2200
2016-03-1800
2016-03-17717.00719.00700.00700.0056003924600
2016-03-16700.00702.00700.00702.0032002240400
2016-03-15692.00695.00692.00695.00800554100
2016-03-14686.00695.00671.00692.0024001641200
2016-03-11705.00705.00686.00686.0017001172500
2016-03-1000
2016-03-09686.00700.00686.00700.0035002446800
2016-03-08695.00695.00695.00695.0010069500
2016-03-07694.00695.00694.00695.00600416900
2016-03-04693.00693.00693.00693.0010069300
2016-03-03691.00691.00691.00691.0095006564500
2016-03-02693.00693.00691.00691.00500346100
2016-03-01700.00700.00693.00693.00200139300
2016-02-2900
2016-02-26700.00700.00690.00700.00400278000
2016-02-25700.00700.00700.00700.0010070000
2016-02-24709.00709.00700.00700.00400280900
2016-02-23711.00711.00711.00711.0010071100
2016-02-22700.00713.00699.00699.0032002242100
2016-02-19700.00708.00685.00708.0016001108300
2016-02-18700.00700.00693.00693.00500349300
2016-02-17702.00706.00700.00700.00700491000
2016-02-16730.00730.00700.00710.0068004898000
2016-02-15730.00730.00730.00730.0015001095000
2016-02-12720.00730.00711.00730.00700506400
2016-02-1000
2016-02-0900
2016-02-08723.00735.00723.00735.0056004096000
2016-02-05720.00729.00711.00729.0079005707100
2016-02-04725.00725.00725.00725.0010072500
2016-02-03725.00725.00725.00725.0010072500
2016-02-0200
2016-02-01725.00725.00725.00725.00300217500
2016-01-29726.00726.00726.00726.0010072600
2016-01-28728.00728.00712.00726.00700501400
2016-01-27728.00728.00700.00720.0034002420300
2016-01-2600
2016-01-25727.00727.00727.00727.0010072700
2016-01-22724.00724.00724.00724.0010072400
2016-01-2100
2016-01-2000
2016-01-19725.00725.00710.00724.00300215900
2016-01-18713.00725.00696.00725.0015001055000
2016-01-15730.00730.00707.00728.0022001602100
2016-01-14700.00730.00690.00730.00600419300
2016-01-13700.00700.00700.00700.00300210000
2016-01-12712.00712.00685.00700.0023001597200
2016-01-08713.00713.00712.00712.001100783300
2016-01-07711.00711.00710.00710.00600426200
2016-01-06735.00735.00712.00726.00800576400
2016-01-05722.00735.00721.00735.0043003156400
2016-01-04730.00730.00729.00730.00600437700
2015-12-30720.00728.00720.00727.00400289500
2015-12-29720.00728.00710.00728.001200865500
2015-12-28715.00725.00700.00725.001100779000
2015-12-25700.00700.00700.00700.001300910000
2015-12-24700.00720.00690.00690.00104007282600
2015-12-22700.00700.00700.00700.00300210000
2015-12-21710.00710.00700.00700.00700494100
2015-12-18711.00711.00710.00710.00500355200
2015-12-17709.00711.00709.00710.001000709600
2015-12-16706.00710.00706.00707.0017001204700
2015-12-15707.00711.00701.00706.0070004950300
2015-12-14720.00720.00701.00707.001000709000
2015-12-11726.00730.00721.00730.001100796500
2015-12-10739.00739.00720.00735.001200869100
2015-12-09720.00720.00713.00720.0027001943200
2015-12-08733.00733.00720.00720.001000724400
2015-12-07733.00733.00733.00733.0022001612600
2015-12-04733.00733.00732.00733.0019001392300
2015-12-03740.00740.00733.00733.0016001181500
2015-12-02713.00720.00713.00720.0073005213900
2015-12-01720.00720.00713.00713.00300214600
2015-11-30733.00735.00720.00720.0049003584300
2015-11-27725.00727.00725.00725.0079005727900
2015-11-26710.00720.00710.00720.0030002136400

   ※ 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