[8061 東証1部] 西華産 日足 時系列データ (2012年)

[8061 東証1部] 西華産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-28243.00244.00238.00238.007800018874000
2012-12-27237.00242.00237.00239.009000021537000
2012-12-26236.00238.00236.00237.00410009714000
2012-12-25239.00239.00237.00238.004400010472000
2012-12-21242.00242.00236.00236.004300010257000
2012-12-20241.00242.00239.00241.0012800030827000
2012-12-19238.00241.00237.00241.008300019841000
2012-12-18234.00238.00234.00237.004800011361000
2012-12-17235.00239.00233.00234.0010500024743000
2012-12-14227.00233.00227.00232.0013000029737000
2012-12-13235.00235.00232.00232.00280006529000
2012-12-12232.00233.00231.00232.006200014388000
2012-12-11233.00233.00232.00232.00210004879000
2012-12-10234.00234.00230.00233.006200014384000
2012-12-07235.00235.00234.00234.006100014293000
2012-12-06234.00235.00234.00234.008100018963000
2012-12-05232.00234.00232.00234.005600013021000
2012-12-04228.00233.00228.00232.007300016881000
2012-12-03233.00233.00229.00231.00360008294000
2012-11-30234.00234.00228.00228.0011900027687000
2012-11-29226.00235.00226.00234.008200018911000
2012-11-28223.00225.00223.00225.00410009158000
2012-11-27220.00223.00220.00223.006700014847000
2012-11-26223.00223.00222.00222.008800019569000
2012-11-22222.00223.00220.00222.009300020621000
2012-11-21220.00222.00219.00222.00300006611000
2012-11-20220.00220.00218.00218.0010800023702000
2012-11-19223.00223.00218.00220.0010900024011000
2012-11-16219.00222.00219.00221.00220004848000
2012-11-15220.00220.00216.00219.004700010294000
2012-11-14219.00220.00219.00219.00230005044000
2012-11-13221.00221.00219.00219.004800010556000
2012-11-12220.00221.00219.00220.00240005285000
2012-11-09219.00220.00219.00220.00420009226000
2012-11-08222.00224.00221.00221.005100011353000
2012-11-07222.00224.00221.00223.00340007553000
2012-11-06221.00224.00221.00221.004800010670000
2012-11-05223.00223.00219.00221.0010100022320000
2012-11-02210.00226.00210.00224.0020300044437000
2012-11-01209.00210.00207.00207.0090001874000
2012-10-31207.00211.00206.00208.00300006249000
2012-10-30210.00211.00205.00205.005100010561000
2012-10-29213.00213.00210.00212.00210004441000
2012-10-26213.00215.00210.00213.00460009760000
2012-10-25209.00215.00208.00215.004800010146000
2012-10-24210.00212.00209.00211.00390008214000
2012-10-23220.00220.00213.00213.00260005564000
2012-10-22215.00218.00214.00217.00340007358000
2012-10-19216.00217.00214.00217.00310006689000
2012-10-18213.00216.00213.00215.00400008578000
2012-10-17218.00218.00211.00215.00380008123000
2012-10-16213.00214.00210.00212.00310006574000
2012-10-15212.00213.00208.00211.00240005040000
2012-10-12212.00213.00210.00210.00190004010000
2012-10-11214.00214.00210.00210.00220004665000
2012-10-10215.00215.00212.00212.00200004272000
2012-10-09214.00216.00212.00212.00270005766000
2012-10-05217.00219.00215.00215.00210004540000
2012-10-04215.00217.00213.00214.00270005805000
2012-10-03216.00219.00214.00214.00450009708000
2012-10-02227.00227.00221.00221.00150003349000
2012-10-01227.00227.00222.00225.00210004710000
2012-09-28232.00232.00212.00231.005900013435000
2012-09-27228.00233.00226.00228.00400009134000
2012-09-26228.00233.00228.00232.00250005772000
2012-09-25229.00236.00229.00236.00390009114000
2012-09-24231.00232.00229.00230.00250005762000
2012-09-21235.00235.00234.00234.00330007728000
2012-09-20234.00235.00233.00234.005600013087000
2012-09-19233.00234.00233.00234.005200012131000
2012-09-18230.00233.00230.00233.00360008329000
2012-09-14232.00232.00229.00232.007100016448000
2012-09-13228.00229.00228.00228.00200004569000
2012-09-12227.00228.00226.00228.00280006342000
2012-09-11225.00226.00225.00226.00170003832000
2012-09-10225.00226.00225.00225.00140003152000
2012-09-07225.00226.00225.00225.00310006982000
2012-09-06223.00225.00222.00225.004800010710000
2012-09-05223.00225.00221.00224.004700010480000
2012-09-04227.00227.00223.00224.004700010550000
2012-09-03227.00229.00226.00227.00350007954000
2012-08-31234.00234.00226.00226.004800011086000
2012-08-30234.00234.00231.00234.004700010977000
2012-08-29234.00235.00230.00234.00310007228000
2012-08-28234.00235.00231.00235.005300012372000
2012-08-27234.00235.00234.00234.00200004691000
2012-08-24235.00235.00234.00234.00270006338000
2012-08-23236.00237.00234.00235.00360008476000
2012-08-22235.00237.00234.00237.00420009889000
2012-08-21235.00236.00234.00236.006100014332000
2012-08-20235.00236.00234.00235.00350008226000
2012-08-17235.00235.00234.00235.005000011715000
2012-08-16234.00235.00232.00235.006100014245000
2012-08-15232.00233.00231.00233.00310007182000
2012-08-14232.00233.00229.00231.006300014498000
2012-08-13229.00230.00228.00230.00280006415000
2012-08-10229.00230.00228.00229.004700010766000
2012-08-09227.00229.00225.00229.005000011363000
2012-08-08225.00228.00222.00227.00440009923000
2012-08-07224.00225.00223.00225.00360008056000
2012-08-06223.00224.00221.00224.00220004902000
2012-08-03221.00222.00218.00218.00330007277000
2012-08-02226.00226.00221.00221.00210004663000
2012-08-01225.00225.00220.00223.00240005333000
2012-07-31223.00225.00223.00225.00110002469000
2012-07-30220.00224.00220.00224.00220004875000
2012-07-27224.00226.00220.00220.00340007644000
2012-07-26221.00223.00221.00223.00200004442000
2012-07-25218.00220.00214.00217.005800012527000
2012-07-24226.00227.00220.00222.007700017196000
2012-07-23225.00229.00225.00226.00320007258000
2012-07-20232.00233.00228.00229.007700017786000
2012-07-19225.00229.00224.00226.00320007243000
2012-07-18228.00234.00225.00225.0010900024984000
2012-07-17235.00235.00231.00231.00240005602000
2012-07-13233.00234.00233.00234.008500019820000
2012-07-12224.00228.00221.00227.004600010451000
2012-07-11220.00224.00219.00223.00340007528000
2012-07-10225.00226.00222.00222.00330007414000
2012-07-09226.00227.00225.00225.00240005429000
2012-07-06231.00231.00228.00228.005000011490000
2012-07-05227.00230.00227.00228.00240005482000
2012-07-04227.00232.00227.00228.006100013995000
2012-07-03224.00230.00224.00228.007700017487000
2012-07-02230.00230.00225.00225.005100011586000
2012-06-29229.00231.00225.00226.007800017708000
2012-06-28230.00231.00227.00231.009200021080000
2012-06-27228.00230.00225.00227.004900011125000
2012-06-26228.00233.00226.00229.006400014677000
2012-06-25233.00233.00227.00227.00280006437000
2012-06-22234.00235.00231.00233.006400014934000
2012-06-21233.00234.00232.00234.005400012590000
2012-06-20230.00234.00230.00233.00380008794000
2012-06-19232.00235.00232.00233.00370008623000
2012-06-18232.00232.00231.00232.00240005560000
2012-06-15230.00230.00229.00229.006100013995000
2012-06-14230.00230.00229.00230.00340007808000
2012-06-13228.00230.00228.00230.006100013968000
2012-06-12224.00232.00224.00232.00330007560000
2012-06-11231.00232.00231.00231.00320007406000
2012-06-08233.00233.00230.00231.0012300028490000
2012-06-07225.00230.00225.00230.004500010225000
2012-06-06217.00225.00217.00225.008300018248000
2012-06-05220.00222.00219.00222.006400014090000
2012-06-04219.00220.00216.00220.008600018836000
2012-06-01219.00223.00216.00223.007900017295000
2012-05-31210.00224.00209.00224.006100013244000
2012-05-30211.00212.00210.00210.00430009037000
2012-05-29206.00212.00206.00210.005200010900000
2012-05-28207.00211.00206.00206.0011000022903000
2012-05-25218.00218.00212.00212.006200013270000
2012-05-24211.00218.00211.00218.005300011360000
2012-05-23217.00217.00214.00214.009800021103000
2012-05-22220.00220.00217.00217.006800014829000
2012-05-21218.00222.00214.00219.007100015464000
2012-05-18216.00218.00214.00218.008800018997000
2012-05-17216.00221.00216.00218.005900012863000
2012-05-16218.00218.00214.00216.008500018367000
2012-05-15217.00219.00215.00219.008700018882000
2012-05-14220.00224.00219.00220.009400020671000
2012-05-11224.00230.00218.00219.0012600028176000
2012-05-10219.00223.00216.00223.00300006574000
2012-05-09225.00233.00220.00220.007500016755000
2012-05-08229.00229.00225.00228.00360008166000
2012-05-07228.00228.00225.00225.00340007709000
2012-05-02229.00233.00229.00233.005500012701000
2012-05-01230.00231.00227.00228.007700017634000
2012-04-27240.00240.00229.00232.0012900030257000
2012-04-26235.00246.00233.00241.0016800040438000
2012-04-25230.00232.00230.00232.00430009924000
2012-04-24231.00232.00229.00229.005500012679000
2012-04-23234.00235.00230.00232.009000020954000
2012-04-20229.00234.00227.00231.007300016715000
2012-04-19237.00237.00229.00230.007500017331000
2012-04-18234.00240.00234.00235.007400017467000
2012-04-17232.00234.00230.00231.00390009015000
2012-04-16240.00242.00224.00229.008900020910000
2012-04-13242.00243.00239.00242.005600013528000
2012-04-12235.00239.00232.00238.004900011546000
2012-04-11235.00235.00230.00231.004500010429000
2012-04-10233.00246.00233.00235.0014500034677000
2012-04-09235.00236.00233.00233.008500019951000
2012-04-06240.00240.00237.00240.004300010292000
2012-04-05236.00240.00236.00239.004900011673000
2012-04-04242.00246.00239.00244.008400020290000
2012-04-03246.00246.00241.00242.005900014370000
2012-04-02250.00250.00247.00247.007300018167000
2012-03-30250.00251.00249.00249.005000012492000
2012-03-29246.00250.00246.00249.008700021555000
2012-03-28255.00255.00245.00251.0013400033579000
2012-03-27254.00258.00253.00258.0018600047587000
2012-03-26250.00253.00250.00251.008100020392000
2012-03-23249.00254.00245.00250.0010400026000000
2012-03-22250.00256.00249.00250.0016700042205000
2012-03-21247.00255.00247.00251.0024900062389000
2012-03-19244.00248.00243.00245.0016800041164000
2012-03-16240.00245.00240.00242.0010700025977000
2012-03-15242.00243.00240.00241.005700013731000
2012-03-14242.00244.00240.00240.007600018418000
2012-03-13240.00244.00239.00240.006100014702000
2012-03-12243.00243.00241.00241.005000012089000
2012-03-09242.00244.00241.00242.0015300037045000
2012-03-08242.00243.00240.00242.006200014981000
2012-03-07239.00241.00238.00241.008600020647000
2012-03-06238.00242.00237.00241.008000019200000
2012-03-05236.00239.00236.00237.006000014253000
2012-03-02234.00238.00233.00238.009100021433000
2012-03-01236.00238.00230.00233.009800022940000
2012-02-29241.00243.00225.00235.0013300031677000
2012-02-28241.00243.00239.00240.0011100026699000
2012-02-27243.00244.00239.00243.0011600028076000
2012-02-24236.00240.00236.00240.0012600030113000
2012-02-23235.00237.00232.00237.0010000023459000
2012-02-22229.00235.00229.00235.0015000034790000
2012-02-21228.00231.00228.00228.006200014215000
2012-02-20229.00231.00226.00229.0011500026332000
2012-02-17227.00229.00226.00228.0010900024835000
2012-02-16225.00227.00224.00225.00360008113000
2012-02-15226.00228.00222.00227.0013000029321000
2012-02-14220.00224.00218.00223.005500012185000
2012-02-13223.00223.00221.00221.00180004000000
2012-02-10221.00226.00220.00224.0016700037239000
2012-02-09224.00224.00220.00220.007000015548000
2012-02-08220.00224.00218.00224.0011100024512000
2012-02-07217.00219.00217.00218.005100011109000
2012-02-06219.00220.00217.00218.006000013121000
2012-02-03215.00219.00215.00216.006000013004000
2012-02-02219.00220.00215.00215.006400013905000
2012-02-01219.00219.00215.00217.006600014316000
2012-01-31219.00219.00217.00218.00260005678000
2012-01-30214.00219.00214.00218.006200013404000
2012-01-27216.00220.00214.00217.009500020624000
2012-01-26219.00219.00217.00217.00160003492000
2012-01-25215.00220.00215.00218.004900010701000
2012-01-24218.00218.00215.00215.00360007803000
2012-01-23216.00219.00216.00218.007100015462000
2012-01-20217.00220.00216.00217.008200017865000
2012-01-19215.00220.00213.00214.00430009245000
2012-01-18211.00216.00211.00214.008700018519000
2012-01-17207.00211.00207.00211.00290006053000
2012-01-16209.00210.00208.00210.00130002720000
2012-01-13209.00211.00208.00211.00290006060000
2012-01-12206.00208.00205.00208.00360007429000
2012-01-11209.00209.00207.00207.00270005619000
2012-01-10209.00210.00207.00208.00300006254000
2012-01-06207.00207.00205.00205.00180003708000
2012-01-05207.00208.00205.00208.00420008669000
2012-01-04208.00208.00206.00207.00450009307000

   ※ 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