[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 
2017-11-172590.002601.002496.002512.0067300169925500
2017-11-162490.002548.002490.002500.0071000178528000
2017-11-152584.002620.002490.002490.00106200269803900
2017-11-142630.002645.002576.002577.0096200251187300
2017-11-132754.002817.002629.002631.00164900443607500
2017-11-102919.002979.002919.002953.002590076511000
2017-11-093000.003040.002919.002936.0078000232792800
2017-11-082939.002986.002891.002986.0055100162027300
2017-11-072928.002953.002928.002939.001790052618000
2017-11-062970.002980.002930.002932.003390099940800
2017-11-022982.002993.002937.002983.002390070991800
2017-11-013020.003020.002976.002995.003250097346500
2017-10-312957.003005.002950.003005.0035600106377300
2017-10-302964.002973.002919.002944.0058900173216700
2017-10-272950.002968.002912.002968.0043100126985900
2017-10-262950.002950.002900.002932.0046900137065100
2017-10-252917.002990.002917.002951.0058400172624400
2017-10-242888.002919.002853.002916.0042100121939200
2017-10-232833.002890.002833.002884.003150090461300
2017-10-202817.002850.002791.002823.0038000107218300
2017-10-192825.002865.002807.002815.003380095372600
2017-10-182893.002914.002818.002837.0055000156510600
2017-10-172839.002916.002839.002893.0037600108460300
2017-10-162917.002917.002821.002836.0056100160421400
2017-10-132934.002942.002906.002921.002360068992900
2017-10-122921.002955.002920.002927.003300096625800
2017-10-112978.002982.002916.002929.0045500133597400
2017-10-103010.003020.002971.002992.002750082206800
2017-10-062950.003010.002950.003010.0034500102966800
2017-10-053040.003040.002960.002966.0055300165547000
2017-10-043140.003140.003035.003045.0078700241988000
2017-10-033120.003160.003115.003155.0082200257938000
2017-10-023045.003115.003030.003095.00102100314770500
2017-09-293020.003070.003020.003055.0069900212444500
2017-09-283000.003025.002976.003010.0083200249351600
2017-09-272930.002995.002918.002982.0041000121409000
2017-09-26580.00594.00580.00591.00282000166018000
2017-09-25587.00594.00584.00589.00230000135479000
2017-09-22575.00586.00575.00579.00210000121701000
2017-09-21583.00587.00575.00579.00297000172262000
2017-09-20592.00599.00586.00589.00322000190541000
2017-09-19600.00615.00591.00593.00669000401035000
2017-09-15573.00594.00573.00593.00652000383385000
2017-09-14583.00591.00571.00581.00705000409267000
2017-09-13563.00597.00563.00586.001309000764489000
2017-09-12539.00563.00535.00560.00830000455802000
2017-09-11523.00537.00523.00530.00281000149042000
2017-09-08518.00524.00514.00516.0018800097401000
2017-09-07517.00531.00515.00515.00380000197922000
2017-09-06506.00523.00504.00519.00265000136465000
2017-09-05521.00532.00516.00516.00395000206101000
2017-09-04526.00526.00519.00523.00450000235321000
2017-09-01536.00536.00516.00534.00594000312987000
2017-08-31545.00548.00534.00540.00622000336152000
2017-08-30525.00547.00521.00535.001246000664239000
2017-08-29482.00524.00482.00524.001168000592394000
2017-08-28486.00489.00480.00485.0016900081694000
2017-08-25482.00487.00480.00483.0013500065370000
2017-08-24481.00487.00477.00481.00215000103554000
2017-08-23483.00500.00482.00485.00719000352902000
2017-08-22475.00480.00469.00480.00292000138445000
2017-08-21470.00479.00469.00476.00242000114639000
2017-08-18465.00470.00463.00465.00238000110915000
2017-08-17458.00473.00457.00471.00354000164868000
2017-08-16454.00460.00454.00458.0012400056745000
2017-08-15450.00455.00446.00454.0018000081371000
2017-08-14439.00444.00435.00440.0015500068213000
2017-08-10447.00453.00439.00445.00318000142067000
2017-08-09466.00466.00451.00457.0017900081786000
2017-08-08475.00475.00460.00463.0021400099578000
2017-08-07457.00474.00453.00471.00216000100182000
2017-08-04458.00458.00450.00450.0015100068465000
2017-08-03465.00467.00456.00457.0014500066845000
2017-08-02453.00465.00453.00462.0017300079632000
2017-08-01472.00472.00446.00453.00393000179482000
2017-07-31490.00490.00477.00477.00223000107174000
2017-07-28496.00496.00482.00491.00563000275065000
2017-07-27461.00494.00461.00493.00778000376618000
2017-07-26468.00470.00458.00461.00302000139857000
2017-07-25468.00472.00465.00466.00302000141407000
2017-07-24456.00469.00455.00467.00517000239389000
2017-07-21435.00456.00433.00456.00761000339426000
2017-07-20427.00434.00425.00433.00324000139542000
2017-07-19426.00427.00420.00421.0017500073995000
2017-07-18438.00440.00421.00425.00407000175169000
2017-07-14408.00424.00407.00422.00407000169461000
2017-07-13405.00408.00403.00407.0016100065329000
2017-07-12402.00403.00400.00401.0014100056558000
2017-07-11404.00407.00404.00405.009800039765000
2017-07-10405.00405.00402.00405.0013800055771000
2017-07-07403.00404.00398.00401.0016800067432000
2017-07-06405.00407.00401.00403.0021500086925000
2017-07-05400.00406.00400.00404.0016200065255000
2017-07-04405.00408.00399.00401.0019400078151000
2017-07-03399.00403.00399.00403.0013200052965000
2017-06-30404.00406.00396.00398.0021000083997000
2017-06-29402.00409.00402.00408.00248000100812000
2017-06-28402.00407.00401.00402.00250000100787000
2017-06-27399.00405.00395.00404.00347000139055000
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

   ※ 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。 

Twitter