[6591 東証2部] 西芝電機 日足 時系列データ

[6591 東証2部] 西芝電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18157.00160.00156.00160.00230003639000
2017-08-17157.00159.00157.00159.0070001109000
2017-08-16158.00159.00158.00159.002000317000
2017-08-15154.00159.00154.00156.00420006622000
2017-08-14157.00157.00153.00154.00300004645000
2017-08-10158.00158.00157.00158.00160002527000
2017-08-09162.00162.00157.00159.00400006358000
2017-08-08160.00163.00160.00162.00250004032000
2017-08-07161.00161.00160.00160.0070001126000
2017-08-04159.00161.00159.00161.00100001594000
2017-08-03159.00161.00159.00161.00210003357000
2017-08-02159.00160.00159.00160.00270004310000
2017-08-01159.00161.00158.00160.00430006850000
2017-07-31161.00162.00159.00160.00590009448000
2017-07-28161.00162.00160.00161.00510008216000
2017-07-27162.00163.00161.00162.00240003886000
2017-07-26163.00163.00162.00162.00580009428000
2017-07-25162.00163.00160.00163.00280004536000
2017-07-24162.00163.00160.00162.00470007575000
2017-07-21162.00163.00162.00162.00190003080000
2017-07-20160.00162.00159.00162.00200003215000
2017-07-19158.00162.00158.00159.00410006563000
2017-07-18158.00160.00158.00160.00520008299000
2017-07-14159.00160.00158.00158.00250003963000
2017-07-13161.00161.00158.00159.00350005586000
2017-07-12162.00162.00159.00160.00220003528000
2017-07-11161.00162.00160.00161.00260004183000
2017-07-10161.00161.00160.00160.00260004177000
2017-07-07160.00161.00159.00159.00230003683000
2017-07-06161.00161.00160.00160.00180002891000
2017-07-05160.00162.00160.00161.009100014622000
2017-07-04157.00160.00157.00159.009200014603000
2017-07-03159.00159.00157.00157.00230003623000
2017-06-30159.00159.00157.00158.00240003782000
2017-06-29159.00159.00157.00158.00220003467000
2017-06-28159.00159.00157.00158.00250003953000
2017-06-27158.00159.00156.00159.00400006295000
2017-06-26160.00160.00158.00158.00240003827000
2017-06-23160.00161.00156.00156.00470007439000
2017-06-22158.00160.00158.00160.00250003977000
2017-06-21155.00160.00155.00158.009100014310000
2017-06-20155.00157.00155.00155.00420006551000
2017-06-19155.00156.00155.00155.00630009777000
2017-06-16157.00157.00155.00155.00250003904000
2017-06-15156.00157.00156.00157.00180002819000
2017-06-14158.00158.00157.00157.00190002989000
2017-06-13157.00159.00157.00158.00200003153000
2017-06-12160.00160.00156.00157.00500007857000
2017-06-09159.00160.00157.00159.00590009333000
2017-06-08160.00161.00159.00159.00250004002000
2017-06-07163.00164.00159.00160.008400013531000
2017-06-06163.00165.00163.00164.00290004751000
2017-06-05164.00165.00163.00164.00490008063000
2017-06-02166.00166.00164.00165.006500010697000
2017-06-01166.00167.00164.00165.00420006958000
2017-05-31166.00167.00165.00166.00100001657000
2017-05-30168.00169.00165.00165.0090001503000
2017-05-29166.00169.00165.00165.00190003160000
2017-05-26167.00168.00166.00166.00440007359000
2017-05-25166.00167.00164.00167.006700011125000
2017-05-24168.00168.00166.00168.00190003162000
2017-05-23168.00169.00168.00169.0060001011000
2017-05-22165.00168.00165.00166.00450007455000
2017-05-19168.00168.00166.00166.00100001664000
2017-05-18169.00169.00166.00168.00370006196000
2017-05-17174.00174.00174.00174.001000174000
2017-05-16174.00174.00174.00174.001000174000
2017-05-15172.00174.00167.00174.00470008024000
2017-05-12177.00179.00173.00175.00340005990000
2017-05-11179.00179.00174.00176.00420007447000
2017-05-10180.00181.00179.00179.0060001079000
2017-05-09181.00181.00179.00179.00170003056000
2017-05-08182.00184.00179.00179.00200003615000
2017-05-02180.00182.00179.00179.00330005939000
2017-05-01177.00180.00177.00180.0080001426000
2017-04-28178.00179.00178.00178.00180003208000
2017-04-27178.00180.00177.00178.00430007665000
2017-04-26181.00182.00177.00180.008400015132000
2017-04-25177.00178.00175.00175.00180003168000
2017-04-24181.00181.00178.00178.004000718000
2017-04-21178.00179.00178.00179.005000891000
2017-04-20177.00177.00172.00177.00480008308000
2017-04-19174.00181.00174.00177.00240004276000
2017-04-18176.00178.00174.00178.00190003364000
2017-04-17167.00173.00167.00173.004000678000
2017-04-14169.00172.00166.00172.00180003041000
2017-04-13170.00172.00165.00170.00570009668000
2017-04-12174.00175.00171.00173.00530009151000
2017-04-11175.00176.00174.00175.00120002099000
2017-04-10173.00176.00173.00173.00170002955000
2017-04-07174.00175.00171.00173.00220003799000
2017-04-06174.00177.00167.00177.007700013261000
2017-04-05181.00181.00174.00175.008400014805000
2017-04-04182.00182.00177.00182.00490008844000
2017-04-03182.00182.00180.00182.00200003625000
2017-03-31184.00184.00181.00183.00260004745000
2017-03-30185.00186.00185.00185.00100001851000
2017-03-29187.00190.00186.00187.00390007302000
2017-03-28184.00187.00183.00185.005800010694000
2017-03-27182.00183.00180.00183.007900014334000
2017-03-24178.00179.00176.00179.00240004273000
2017-03-23173.00178.00173.00176.00360006290000
2017-03-22180.00184.00171.00173.0022200039808000
2017-03-21181.00183.00180.00180.006900012538000
2017-03-17186.00187.00180.00180.0019000034764000
2017-03-16181.00185.00181.00183.00410007494000
2017-03-15186.00186.00182.00184.006400011732000
2017-03-14185.00186.00181.00184.0020800038181000
2017-03-13176.00199.00176.00186.00830000155294000
2017-03-10178.00178.00176.00176.005000882000
2017-03-09177.00177.00176.00176.00150002643000
2017-03-08174.00177.00174.00175.00200003502000
2017-03-07178.00178.00175.00175.00380006696000
2017-03-06179.00180.00177.00177.00500008929000
2017-03-03177.00180.00176.00179.0012800022801000
2017-03-02176.00177.00175.00176.00300005287000
2017-03-01174.00175.00172.00175.00270004698000
2017-02-28175.00175.00173.00174.00220003837000
2017-02-27174.00174.00172.00173.00140002427000
2017-02-24172.00174.00172.00174.00180003120000
2017-02-23174.00174.00169.00173.00460007878000
2017-02-22174.00174.00167.00174.007700013250000
2017-02-21173.00174.00172.00174.00200003460000
2017-02-20172.00174.00172.00174.00310005348000
2017-02-17174.00175.00172.00174.00280004847000
2017-02-16176.00177.00172.00174.009000015625000
2017-02-15176.00177.00174.00176.009300016269000
2017-02-14176.00177.00174.00176.00560009836000
2017-02-13176.00176.00173.00175.00390006804000
2017-02-10176.00176.00175.00175.00240004221000
2017-02-09175.00177.00174.00175.00280004918000
2017-02-08174.00175.00173.00175.00270004698000
2017-02-07175.00175.00172.00174.00450007811000
2017-02-06177.00177.00176.00176.00130002289000
2017-02-03174.00177.00174.00176.00230004022000
2017-02-02173.00176.00173.00174.00440007664000
2017-02-01173.00174.00172.00172.0014000024218000
2017-01-31178.00181.00178.00178.007500013456000
2017-01-30180.00183.00175.00182.0013400023837000
2017-01-27186.00188.00177.00184.0014900027231000
2017-01-26188.00190.00183.00190.0017500032784000
2017-01-25183.00187.00183.00187.0011900021947000
2017-01-24186.00186.00182.00183.008800016172000
2017-01-23179.00188.00177.00184.0047700087075000
2017-01-20166.00179.00166.00179.0051300088813000
2017-01-19167.00167.00163.00166.009300015326000
2017-01-18165.00165.00162.00163.00510008377000
2017-01-17165.00165.00163.00165.006700010998000
2017-01-16164.00166.00163.00166.00480007904000
2017-01-13164.00166.00163.00164.00350005752000
2017-01-12164.00165.00163.00164.00480007851000
2017-01-11166.00166.00165.00165.00310005133000
2017-01-10167.00168.00164.00166.0011600019201000
2017-01-06158.00170.00154.00169.0029200047500000
2017-01-05156.00159.00156.00158.00510008033000
2017-01-04153.00156.00151.00156.0011900018306000
2016-12-30150.00154.00149.00153.008900013569000
2016-12-29152.00152.00147.00148.009200013748000
2016-12-28154.00154.00149.00151.0013000019565000
2016-12-27153.00154.00153.00154.007100010906000
2016-12-26158.00158.00153.00154.0011800018432000
2016-12-22159.00160.00154.00155.0011100017371000
2016-12-21162.00162.00157.00158.0014300022771000
2016-12-20156.00169.00156.00162.0058400094635000
2016-12-19154.00157.00152.00156.0018200027975000
2016-12-16155.00158.00154.00154.009300014437000
2016-12-15152.00155.00152.00155.00590009041000
2016-12-14154.00154.00151.00152.00380005782000
2016-12-13153.00153.00151.00152.00210003195000
2016-12-12153.00154.00153.00153.00490007508000
2016-12-09151.00153.00150.00153.00520007924000
2016-12-08152.00154.00149.00151.0012400018662000
2016-12-07150.00152.00150.00151.009200013908000
2016-12-06145.00150.00145.00150.0013500019987000
2016-12-05145.00146.00143.00144.00520007499000
2016-12-02147.00147.00145.00147.00190002779000
2016-12-01146.00147.00145.00146.008200011990000
2016-11-30147.00147.00145.00146.00280004094000
2016-11-29148.00148.00146.00147.00130001912000
2016-11-28146.00148.00146.00148.00520007651000
2016-11-25146.00148.00146.00146.00410006025000
2016-11-24146.00148.00146.00147.0010800015925000
2016-11-22146.00146.00145.00146.00190002772000
2016-11-21145.00147.00145.00146.00360005250000
2016-11-18145.00146.00143.00145.00650009384000
2016-11-17144.00144.00143.00143.00230003311000
2016-11-16143.00145.00143.00145.00550007903000
2016-11-15142.00143.00142.00142.00400005681000
2016-11-14140.00142.00139.00142.00250003513000
2016-11-11139.00141.00138.00138.00350004866000
2016-11-10135.00139.00135.00138.00690009465000
2016-11-09141.00141.00130.00132.008200010999000
2016-11-08141.00142.00139.00139.00360005076000
2016-11-07138.00139.00137.00139.00450006216000
2016-11-04136.00137.00134.00135.008000010810000
2016-11-02143.00143.00137.00139.009400013086000
2016-11-01146.00147.00141.00144.0012800018445000
2016-10-31149.00149.00147.00149.00250003709000
2016-10-28149.00149.00145.00148.0010000014630000
2016-10-27151.00151.00150.00151.00300004513000
2016-10-26153.00155.00151.00152.00340005189000
2016-10-25151.00156.00151.00153.0014000021407000
2016-10-24148.00150.00145.00150.007500011052000
2016-10-21151.00151.00147.00147.006900010279000
2016-10-20154.00154.00152.00152.008200012555000
2016-10-19148.00152.00148.00152.0013000019468000
2016-10-18142.00147.00142.00147.008300012027000
2016-10-17143.00143.00141.00141.00230003252000
2016-10-14141.00145.00140.00142.00580008244000
2016-10-13140.00144.00139.00141.009000012699000
2016-10-12139.00139.00138.00138.00250003456000
2016-10-11138.00140.00138.00139.00430005961000
2016-10-07140.00140.00135.00138.00580007977000
2016-10-06142.00143.00138.00140.00350004930000
2016-10-05140.00144.00138.00142.008300011682000
2016-10-04135.00150.00135.00140.0018800026543000
2016-10-03133.00136.00133.00134.00620008314000
2016-09-30132.00132.00132.00132.00200002640000
2016-09-29130.00132.00130.00132.00130001699000
2016-09-28132.00132.00131.00132.0080001054000
2016-09-27131.00132.00130.00132.00170002231000
2016-09-26133.00133.00131.00133.00230003046000
2016-09-23130.00132.00129.00130.00120001562000
2016-09-21128.00130.00128.00129.007000902000
2016-09-20128.00129.00128.00128.005000642000
2016-09-16129.00130.00129.00129.00200002585000
2016-09-15134.00135.00127.00132.00360004678000
2016-09-14132.00135.00132.00135.00100001342000
2016-09-13134.00134.00134.00134.001000134000
2016-09-12134.00134.00132.00132.00140001872000
2016-09-09133.00134.00133.00134.00120001604000
2016-09-08131.00133.00131.00132.007000928000
2016-09-07133.00133.00133.00133.002000266000
2016-09-06130.00133.00130.00133.0080001051000
2016-09-05129.00131.00129.00131.00260003394000
2016-09-02129.00129.00128.00129.00100001283000
2016-09-01126.00128.00125.00128.00140001770000
2016-08-31128.00128.00125.00127.00120001522000
2016-08-30127.00128.00127.00128.004000509000
2016-08-29126.00128.00126.00126.00250003171000
2016-08-26125.00126.00124.00126.00200002500000
2016-08-25124.00124.00122.00123.00100001229000
2016-08-24122.00124.00122.00123.006000738000
2016-08-23122.00122.00121.00122.005000608000
2016-08-22123.00123.00121.00121.00140001717000
2016-08-19121.00121.00120.00120.002000241000
2016-08-1800
2016-08-17121.00122.00121.00122.002000243000
2016-08-16123.00123.00121.00122.0090001099000
2016-08-15124.00125.00123.00123.005000618000

   ※ 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