[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 
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
2016-08-12124.00124.00124.00124.001000124000
2016-08-10123.00125.00123.00124.004000495000
2016-08-09124.00124.00123.00123.002000247000
2016-08-08126.00126.00123.00123.00320003958000
2016-08-05124.00125.00123.00124.00160001983000
2016-08-04125.00125.00124.00124.002000249000
2016-08-03127.00127.00123.00124.00150001873000
2016-08-02128.00128.00127.00127.005000639000
2016-08-01129.00129.00126.00127.00430005497000
2016-07-29120.00128.00120.00128.00480005898000
2016-07-28122.00125.00121.00121.00250003082000
2016-07-27121.00122.00120.00122.00120001455000
2016-07-26123.00123.00120.00121.00140001704000
2016-07-25121.00123.00121.00123.007000852000
2016-07-22118.00121.00118.00120.0090001078000
2016-07-21120.00120.00119.00119.008000954000
2016-07-20119.00121.00119.00120.005000600000
2016-07-19123.00123.00120.00122.00190002308000
2016-07-15124.00124.00123.00123.004000493000
2016-07-14121.00123.00121.00123.00150001822000
2016-07-13122.00123.00121.00121.00150001827000
2016-07-12120.00122.00120.00122.00380004564000
2016-07-11119.00122.00119.00122.008000959000
2016-07-08119.00120.00118.00120.00210002507000
2016-07-07120.00120.00118.00118.00140001662000
2016-07-06118.00118.00115.00116.00110001287000
2016-07-05117.00117.00115.00116.00120001394000
2016-07-04119.00119.00115.00115.00250002918000
2016-07-01117.00117.00116.00116.006000701000
2016-06-30115.00116.00114.00114.006000691000
2016-06-29116.00117.00113.00115.00230002640000
2016-06-28117.00117.00111.00112.00460005227000
2016-06-27116.00116.00113.00114.00180002071000
2016-06-24120.00120.00112.00112.00520005995000
2016-06-23120.00120.00120.00120.005000600000
2016-06-22120.00120.00118.00118.004000478000
2016-06-21119.00119.00117.00118.00140001657000
2016-06-20117.00119.00117.00118.00120001412000
2016-06-17120.00120.00117.00117.00230002732000
2016-06-16121.00122.00119.00119.00300003597000
2016-06-15120.00121.00118.00121.00130001555000
2016-06-14123.00123.00121.00121.00280003417000
2016-06-13127.00127.00123.00124.00350004364000
2016-06-10124.00128.00124.00128.00280003497000
2016-06-09126.00126.00125.00126.00220002760000
2016-06-08127.00127.00127.00127.002000254000
2016-06-07127.00127.00126.00127.0080001013000
2016-06-06126.00127.00126.00127.0080001012000
2016-06-03128.00128.00127.00127.007000892000
2016-06-02129.00130.00128.00129.0090001158000
2016-06-01130.00130.00128.00129.00330004260000
2016-05-31130.00131.00129.00130.00170002213000
2016-05-30128.00130.00128.00130.00200002579000
2016-05-27130.00131.00127.00128.00400005161000
2016-05-26132.00132.00131.00131.005000659000
2016-05-25135.00135.00130.00130.00280003656000
2016-05-24131.00134.00131.00134.004000527000
2016-05-23134.00134.00130.00133.00110001452000
2016-05-20134.00135.00134.00135.002000269000
2016-05-19132.00135.00132.00134.007000935000
2016-05-1800
2016-05-17135.00135.00132.00132.00170002262000
2016-05-16134.00137.00134.00134.00140001902000
2016-05-13137.00137.00135.00137.0090001229000
2016-05-12136.00136.00136.00136.00120001632000
2016-05-11133.00133.00132.00132.00160002127000
2016-05-10135.00136.00135.00135.006000812000
2016-05-09132.00134.00132.00133.006000797000
2016-05-06133.00133.00133.00133.001000133000
2016-05-02133.00134.00133.00133.00180002395000
2016-04-28137.00137.00134.00135.007000950000
2016-04-27135.00136.00135.00136.00100001352000
2016-04-26139.00139.00134.00134.00360004861000
2016-04-25139.00139.00137.00138.006000826000
2016-04-22135.00136.00135.00136.0080001086000
2016-04-21137.00138.00136.00136.00260003556000
2016-04-20135.00136.00135.00136.00110001492000
2016-04-19134.00135.00134.00134.00100001347000
2016-04-18133.00134.00132.00132.00180002392000
2016-04-15132.00133.00132.00133.002000265000
2016-04-14130.00132.00130.00132.00100001315000
2016-04-13129.00130.00128.00129.00200002579000
2016-04-12130.00131.00128.00128.00110001420000
2016-04-1100
2016-04-08128.00132.00128.00131.006000778000
2016-04-0700
2016-04-06126.00126.00126.00126.001000126000
2016-04-05129.00129.00126.00126.00130001650000
2016-04-04133.00134.00131.00131.0090001190000
2016-04-01135.00135.00129.00129.00160002115000
2016-03-31138.00138.00135.00135.0090001229000
2016-03-30139.00139.00134.00136.00100001366000
2016-03-29139.00139.00136.00139.00120001649000
2016-03-28141.00141.00139.00139.00150002108000
2016-03-25137.00139.00137.00139.00110001514000
2016-03-24140.00140.00136.00137.00180002482000
2016-03-23142.00142.00141.00141.007000988000
2016-03-22141.00142.00140.00142.00110001550000
2016-03-18141.00141.00139.00141.007000980000
2016-03-17143.00143.00141.00141.00140001992000
2016-03-16143.00144.00143.00143.00280004015000
2016-03-15141.00144.00141.00143.00360005127000
2016-03-14140.00142.00138.00142.00360005068000
2016-03-11140.00140.00139.00139.003000418000
2016-03-10138.00140.00138.00139.00130001800000
2016-03-09138.00140.00137.00140.00290004002000
2016-03-08140.00143.00140.00140.00210002964000
2016-03-07142.00142.00138.00139.00130001820000
2016-03-04138.00140.00138.00140.00240003337000
2016-03-03137.00139.00137.00139.007000968000
2016-03-02139.00139.00134.00136.00510006883000
2016-03-01140.00142.00135.00136.00330004548000
2016-02-29139.00141.00138.00138.00160002229000
2016-02-26137.00139.00137.00139.00130001788000
2016-02-25134.00137.00134.00136.007000944000
2016-02-24136.00136.00136.00136.002000272000
2016-02-23135.00136.00133.00135.00150002021000
2016-02-22126.00133.00126.00133.00330004290000
2016-02-19125.00127.00125.00127.00140001763000
2016-02-18125.00126.00122.00126.00570007056000
2016-02-17125.00125.00123.00124.00130001618000
2016-02-16122.00124.00122.00124.00140001725000
2016-02-15120.00122.00119.00122.00400004805000
2016-02-12125.00125.00119.00119.00440005381000
2016-02-10139.00139.00128.00130.00240003138000
2016-02-09134.00135.00132.00134.00100001337000
2016-02-0800
2016-02-05136.00139.00136.00136.00160002193000
2016-02-04137.00137.00137.00137.003000411000
2016-02-03141.00141.00137.00138.00650008970000
2016-02-02142.00144.00141.00144.007000995000
2016-02-01141.00144.00141.00144.009000012831000
2016-01-29137.00140.00137.00140.00240003315000
2016-01-28139.00139.00138.00139.00150002080000
2016-01-27141.00141.00137.00140.0017000023681000
2016-01-26147.00147.00141.00143.008300011896000
2016-01-25143.00146.00141.00146.00550007883000
2016-01-22142.00145.00142.00142.00330004718000
2016-01-21140.00146.00140.00140.00190002682000
2016-01-20148.00148.00139.00139.0010300014825000
2016-01-19150.00150.00147.00149.0070001041000
2016-01-18150.00150.00139.00149.00440006448000
2016-01-15152.00153.00152.00153.005000763000
2016-01-14154.00157.00151.00152.00270004118000
2016-01-13153.00157.00153.00157.00180002780000
2016-01-12159.00159.00152.00152.00340005243000
2016-01-08159.00159.00156.00159.00160002526000
2016-01-07164.00164.00160.00161.00230003717000
2016-01-06165.00165.00164.00164.00100001641000
2016-01-05165.00165.00163.00164.0090001477000
2016-01-04163.00167.00162.00165.00230003792000
2015-12-30161.00164.00161.00164.00310005021000
2015-12-29158.00160.00158.00160.00200003187000
2015-12-28157.00157.00154.00157.00370005780000
2015-12-25155.00158.00151.00155.0014100021846000
2015-12-24158.00158.00155.00156.00580009136000
2015-12-22162.00162.00158.00158.006800010912000
2015-12-21163.00163.00160.00162.007100011438000
2015-12-18165.00166.00164.00164.00290004772000
2015-12-17164.00167.00164.00164.0018400030281000
2015-12-16167.00168.00164.00165.00600009950000
2015-12-15165.00166.00165.00166.008200013544000
2015-12-14167.00168.00167.00168.00180003008000
2015-12-11170.00171.00169.00170.00140002382000
2015-12-10170.00170.00169.00170.00270004579000
2015-12-09172.00172.00170.00170.00190003251000
2015-12-08172.00173.00170.00171.00490008424000
2015-12-07171.00173.00169.00173.00500008546000
2015-12-04169.00171.00167.00170.006300010674000
2015-12-03170.00170.00169.00169.00230003899000
2015-12-02172.00173.00171.00171.00470008077000
2015-12-01172.00173.00171.00171.009100015642000
2015-11-30171.00172.00170.00170.00280004771000
2015-11-27171.00171.00168.00171.00380006444000
2015-11-26169.00171.00169.00170.00300005094000

   ※ 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