[8061 東証1部] 西華産業 日足 時系列データ

[8061 東証1部] 西華産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26393.00400.00393.00398.0020600081739000
2017-06-23390.00393.00388.00392.0012200047770000
2017-06-22383.00390.00381.00388.0019900077020000
2017-06-21382.00384.00382.00382.0019300073927000
2017-06-20380.00384.00380.00382.0017400066459000
2017-06-19375.00380.00373.00377.0015300057661000
2017-06-16371.00374.00371.00374.0012600046918000
2017-06-15372.00373.00370.00371.0010100037511000
2017-06-14371.00373.00371.00371.006800025278000
2017-06-13368.00373.00368.00371.0011300041916000
2017-06-12372.00374.00371.00371.0013300049471000
2017-06-09372.00378.00371.00372.0017000063450000
2017-06-08373.00373.00371.00372.005800021580000
2017-06-07372.00372.00369.00372.007600028189000
2017-06-06376.00376.00368.00369.0011900044178000
2017-06-05379.00379.00375.00376.008700032742000
2017-06-02370.00379.00370.00379.0022900086102000
2017-06-01369.00369.00367.00369.008800032372000
2017-05-31367.00368.00365.00367.0011000040361000
2017-05-30365.00368.00362.00367.008900032481000
2017-05-29366.00367.00363.00365.0011000040187000
2017-05-26371.00371.00366.00366.0015600057335000
2017-05-25378.00378.00375.00375.0015300057661000
2017-05-24377.00378.00376.00377.008700032801000
2017-05-23378.00379.00376.00376.0013500050929000
2017-05-22386.00386.00375.00377.00274000104029000
2017-05-19380.00384.00378.00381.0025700097799000
2017-05-18369.00376.00368.00374.0022800085012000
2017-05-17377.00380.00373.00379.00360000135916000
2017-05-16371.00375.00371.00375.0015000055962000
2017-05-15363.00373.00363.00371.00277000102159000
2017-05-12361.00371.00357.00367.00306000111454000
2017-05-11365.00369.00364.00368.0024400089521000
2017-05-10360.00368.00360.00367.0014800054147000
2017-05-09367.00367.00364.00367.0012300044971000
2017-05-08360.00366.00360.00366.0019100069484000
2017-05-02354.00359.00354.00356.0014900053188000
2017-05-01349.00353.00348.00353.007000024523000
2017-04-28354.00355.00349.00349.009100031929000
2017-04-27349.00354.00347.00354.0021500075621000
2017-04-26352.00352.00349.00350.0013400046959000
2017-04-25339.00349.00339.00346.0013200045579000
2017-04-24340.00341.00336.00339.0011000037280000
2017-04-21335.00335.00331.00333.007000023280000
2017-04-20332.00335.00331.00331.009300030939000
2017-04-19331.00333.00328.00329.0014100046568000
2017-04-18328.00331.00326.00327.007100023316000
2017-04-17318.00323.00318.00322.007200023131000
2017-04-14322.00326.00320.00323.009700031319000
2017-04-13323.00330.00322.00327.0014600047638000
2017-04-12331.00333.00328.00330.0021000069381000
2017-04-11339.00342.00335.00338.0010900036984000
2017-04-10340.00344.00335.00340.009600032684000
2017-04-07338.00343.00333.00340.0018100061302000
2017-04-06347.00347.00338.00339.0016300055828000
2017-04-05350.00352.00349.00350.0010700037491000
2017-04-04355.00357.00346.00351.0022400078590000
2017-04-03357.00358.00353.00355.0014700052305000
2017-03-31357.00359.00352.00352.0021600076721000
2017-03-30362.00362.00352.00352.0024700088189000
2017-03-29362.00365.00361.00364.0013700049738000
2017-03-28370.00374.00370.00374.0015800058818000
2017-03-27370.00370.00367.00369.0015700057913000
2017-03-24368.00374.00368.00370.0010100037475000
2017-03-23370.00370.00367.00367.0012300045303000
2017-03-22371.00374.00368.00370.0018600068975000
2017-03-21377.00379.00374.00376.0011000041413000
2017-03-17376.00377.00373.00377.0022600084716000
2017-03-16372.00377.00372.00376.0011100041669000
2017-03-15376.00378.00371.00376.0017400065177000
2017-03-14377.00379.00374.00376.0015900059859000
2017-03-13374.00381.00374.00379.00315000119121000
2017-03-10369.00374.00369.00374.0023100085778000
2017-03-09366.00367.00365.00367.0010600038771000
2017-03-08366.00367.00364.00366.0012400045393000
2017-03-07366.00368.00365.00367.0015600057260000
2017-03-06364.00365.00363.00365.0010500038266000
2017-03-03363.00366.00363.00365.009700035348000
2017-03-02366.00368.00363.00363.0017100062409000
2017-03-01367.00367.00361.00363.0019900072294000
2017-02-28367.00369.00366.00366.0016300059838000
2017-02-27364.00365.00358.00365.0020400073740000
2017-02-24364.00367.00362.00364.0024500089147000
2017-02-23369.00369.00364.00366.0017600064403000
2017-02-22372.00372.00366.00370.0022100081600000
2017-02-21366.00372.00365.00370.0019600072359000
2017-02-20371.00371.00363.00364.00294000107507000
2017-02-17372.00374.00371.00373.0013300049568000
2017-02-16374.00375.00370.00372.0013500050325000
2017-02-15375.00377.00370.00373.0019700073519000
2017-02-14371.00372.00367.00370.00287000105982000
2017-02-13382.00382.00361.00365.00709000262025000
2017-02-10390.00393.00385.00387.00365000141711000
2017-02-09392.00392.00380.00385.00401000154976000
2017-02-08380.00393.00377.00393.00668000256558000
2017-02-07367.00372.00366.00371.00322000118693000
2017-02-06356.00368.00356.00365.00370000133829000
2017-02-03351.00354.00350.00353.0014100049616000
2017-02-02350.00355.00348.00352.0016500058138000
2017-02-01345.00350.00343.00350.0013800048004000
2017-01-31340.00347.00340.00345.0010400035774000
2017-01-30347.00348.00341.00342.0019100065638000
2017-01-27349.00350.00347.00349.0012200042557000
2017-01-26349.00349.00347.00348.007600026458000
2017-01-25338.00346.00337.00345.0019600066914000
2017-01-24338.00339.00334.00336.0018500062334000
2017-01-23343.00344.00340.00341.004600015724000
2017-01-20339.00346.00337.00343.0015800053906000
2017-01-19342.00342.00338.00340.007900026871000
2017-01-18337.00343.00331.00341.0013700046136000
2017-01-17340.00341.00336.00337.0011900040309000
2017-01-16346.00348.00340.00341.0012800043919000
2017-01-13345.00350.00345.00349.0010200035420000
2017-01-12348.00349.00344.00348.0012400043014000
2017-01-11350.00351.00347.00348.007200025096000
2017-01-10347.00350.00347.00350.0011200039072000
2017-01-06347.00352.00345.00350.0013500047058000
2017-01-05355.00355.00349.00350.0010300036233000
2017-01-04344.00354.00343.00354.0024300085068000
2016-12-30338.00341.00338.00341.0011000037323000
2016-12-29341.00342.00339.00341.0012100041139000
2016-12-28342.00345.00341.00344.006900023699000
2016-12-27344.00344.00338.00342.0015900054223000
2016-12-26345.00347.00342.00343.0015000051527000
2016-12-22346.00349.00343.00349.0020600071467000
2016-12-21353.00354.00346.00347.0016700058386000
2016-12-20349.00352.00346.00352.0018700065430000
2016-12-19349.00352.00344.00347.0026700093061000
2016-12-16349.00350.00347.00349.0021000073299000
2016-12-15346.00349.00342.00346.0021500074444000
2016-12-14348.00348.00341.00347.0014000048304000
2016-12-13343.00348.00337.00348.0018800064403000
2016-12-12347.00349.00336.00343.0028700098273000
2016-12-09346.00350.00345.00347.0022900079533000
2016-12-08348.00348.00344.00348.0016000055448000
2016-12-07349.00350.00343.00346.0020400070791000
2016-12-06347.00348.00344.00346.0025900089689000
2016-12-05332.00341.00330.00339.0020100067459000
2016-12-02329.00335.00325.00333.0020000066019000
2016-12-01329.00332.00327.00330.0015500051078000
2016-11-30330.00330.00328.00328.0013000042725000
2016-11-29328.00330.00327.00330.0015900052335000
2016-11-28324.00328.00322.00328.0018100058858000
2016-11-25325.00328.00324.00328.0020900068220000
2016-11-24326.00328.00324.00326.0016400053482000
2016-11-22330.00330.00326.00328.0010200033464000
2016-11-21325.00330.00325.00329.0016400053720000
2016-11-18326.00330.00325.00325.00323000105378000
2016-11-17319.00325.00317.00325.0020200064830000
2016-11-16320.00320.00317.00320.00336000107250000
2016-11-15315.00318.00313.00318.0028700090598000
2016-11-14312.00315.00311.00314.0018600058190000
2016-11-11308.00312.00306.00311.0028200087395000
2016-11-10306.00309.00303.00305.0022600069103000
2016-11-09306.00306.00250.00291.00522000151321000
2016-11-08310.00310.00303.00306.0020200061850000
2016-11-07301.00307.00301.00305.0011700035591000
2016-11-04298.00302.00298.00299.0015800047278000
2016-11-02307.00308.00300.00301.0022000066751000
2016-11-01311.00312.00309.00312.0014300044374000
2016-10-31312.00314.00309.00312.0027400085460000
2016-10-28300.00315.00300.00312.00675000209228000
2016-10-27287.00300.00287.00300.00357000106052000
2016-10-26293.00294.00288.00290.0018400053335000
2016-10-25299.00299.00294.00295.0012600037316000
2016-10-24294.00300.00293.00300.0017600052388000
2016-10-21296.00297.00294.00295.0014700043382000
2016-10-20294.00296.00292.00296.0017700052129000
2016-10-19292.00298.00291.00293.0026600078178000
2016-10-18287.00295.00285.00293.0022500065322000
2016-10-17278.00288.00278.00287.0027100077259000
2016-10-14278.00279.00277.00278.007200020007000
2016-10-13280.00282.00278.00279.007600021256000
2016-10-12279.00281.00279.00279.006400017914000
2016-10-11283.00285.00281.00282.008700024594000
2016-10-07280.00282.00278.00282.0011000030775000
2016-10-06284.00284.00280.00281.009400026506000
2016-10-05279.00282.00279.00282.0011500032276000
2016-10-04274.00279.00272.00278.0013400036970000
2016-10-03269.00274.00269.00271.005200014134000
2016-09-30271.00271.00266.00267.008600023020000
2016-09-29272.00275.00271.00271.0014300038904000
2016-09-28269.00271.00265.00270.0010800029034000
2016-09-27266.00269.00261.00269.007000018664000
2016-09-26269.00269.00267.00267.005600014993000
2016-09-23266.00268.00266.00268.008900023820000
2016-09-21263.00266.00260.00266.008100021372000
2016-09-20260.00265.00260.00263.006800017858000
2016-09-16256.00261.00256.00261.005200013455000
2016-09-15258.00258.00255.00256.00350008985000
2016-09-14257.00259.00256.00258.005700014686000
2016-09-13260.00261.00259.00260.00380009882000
2016-09-12261.00261.00259.00259.005300013779000
2016-09-09261.00264.00261.00262.009800025629000
2016-09-08260.00262.00260.00261.005200013558000
2016-09-07257.00260.00256.00260.005800014990000
2016-09-06256.00258.00255.00258.004600011810000
2016-09-05258.00259.00256.00256.004600011852000
2016-09-02255.00256.00255.00256.00380009703000
2016-09-01255.00255.00253.00255.006400016254000
2016-08-31253.00255.00251.00255.006000015175000
2016-08-30253.00254.00251.00253.00270006822000
2016-08-29254.00255.00251.00253.00220005563000
2016-08-26253.00253.00249.00249.005700014301000
2016-08-25254.00255.00253.00254.004300010911000
2016-08-24254.00255.00254.00255.00140003563000
2016-08-23256.00256.00253.00254.007000017832000
2016-08-22254.00257.00254.00256.004000010211000
2016-08-19253.00256.00253.00254.00380009667000
2016-08-18252.00257.00250.00254.008200020787000
2016-08-17253.00257.00253.00255.007600019353000
2016-08-16262.00262.00243.00255.0013200033758000
2016-08-15261.00263.00260.00262.00340008876000
2016-08-12260.00261.00258.00261.00370009607000
2016-08-10263.00263.00258.00260.005700014833000
2016-08-09260.00263.00257.00263.0017200044726000
2016-08-08251.00255.00249.00255.006000015151000
2016-08-05249.00250.00247.00248.004100010171000
2016-08-04247.00248.00244.00248.005300013065000
2016-08-03247.00251.00245.00246.009300023021000
2016-08-02250.00251.00248.00248.00340008474000
2016-08-01251.00253.00247.00251.00320008013000
2016-07-29252.00253.00248.00253.005400013539000
2016-07-28256.00257.00252.00253.004200010654000
2016-07-27255.00258.00254.00257.004600011786000
2016-07-26258.00259.00252.00252.009800024903000
2016-07-25256.00258.00256.00258.00280007202000
2016-07-22256.00258.00254.00257.004300011001000
2016-07-21255.00263.00255.00257.0012600032621000
2016-07-20255.00255.00251.00255.004700011918000
2016-07-19255.00257.00252.00255.004600011705000
2016-07-15251.00254.00250.00253.008500021415000
2016-07-14246.00249.00246.00247.008200020270000
2016-07-13250.00250.00245.00246.009900024594000
2016-07-12240.00248.00240.00243.0010400025431000
2016-07-11234.00243.00234.00242.0010300024761000
2016-07-08235.00236.00232.00232.008600020080000
2016-07-07239.00241.00235.00235.006900016418000
2016-07-06245.00245.00236.00242.0012200029410000
2016-07-05250.00250.00246.00247.008500021081000
2016-07-04246.00250.00246.00250.009700024109000
2016-07-01247.00251.00244.00246.0010400025720000
2016-06-30254.00254.00242.00242.0013400033200000
2016-06-29249.00251.00246.00250.008100020191000
2016-06-28242.00256.00242.00245.0013800034018000
2016-06-27248.00250.00244.00248.0010700026509000
2016-06-24268.00269.00241.00246.0019700049203000
2016-06-23265.00269.00264.00268.009600025571000
2016-06-22270.00270.00265.00267.007300019520000
2016-06-21267.00284.00264.00272.0016800045339000

   ※ 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