[8061 東証1部] 西華産業 1時間足 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 
2017-12-1415:002787.002787.002787.002787.00380010590600
2017-12-1414:002792.002794.002778.002784.001090030383900
2017-12-1413:002781.002799.002781.002791.00630017574300
2017-12-1412:002750.002791.002749.002785.00920025487600
2017-12-1411:002743.002750.002742.002750.0016004391900
2017-12-1410:002744.002753.002743.002744.00510014016400
2017-12-1409:002757.002757.002730.002741.00490013414300
2017-12-1315:002742.002742.002742.002742.0035009597000
2017-12-1314:002730.002742.002724.002742.00870023770300
2017-12-1313:002727.002736.002727.002730.0026007097800
2017-12-1312:002732.002732.002715.002725.00670018263800
2017-12-1311:002733.002738.002732.002732.0024006563200
2017-12-1310:002739.002739.002728.002733.00570015570000
2017-12-1309:002731.002745.002729.002736.00820022410800
2017-12-1215:002728.002728.002728.002728.00450012276000
2017-12-1214:002735.002735.002722.002731.00610016644700
2017-12-1213:002746.002755.002735.002735.00630017302000
2017-12-1212:002753.002753.002744.002749.001300035738600
2017-12-1211:002747.002755.002745.002755.0021005773700
2017-12-1210:002751.002753.002744.002744.00410011269300
2017-12-1209:002753.002764.002753.002757.00520014344700
2017-12-1115:002750.002750.002750.002750.0019005225000
2017-12-1114:002730.002752.002722.002750.00610016695600
2017-12-1113:002745.002745.002728.002729.00380010394100
2017-12-1112:002747.002749.002741.002741.0033009060300
2017-12-1111:002748.002753.002744.002748.0015004121500
2017-12-1110:002752.002757.002752.002756.007001928300
2017-12-1109:002754.002756.002731.002755.00710019503000
2017-12-0815:002747.002747.002747.002747.0019005219300
2017-12-0814:002733.002746.002733.002746.00650017804100
2017-12-0813:002733.002737.002726.002726.0034009290000
2017-12-0812:002743.002743.002728.002728.0016004381900
2017-12-0811:002722.002729.002718.002729.0010002722600
2017-12-0810:002722.002726.002716.002721.0028007619400
2017-12-0809:002713.002756.002713.002720.001670045423600
2017-12-0715:002700.002700.002700.002700.0024006480000
2017-12-0714:002694.002700.002694.002699.0018004856100
2017-12-0713:002687.002699.002686.002699.0018004845600
2017-12-0712:002695.002697.002692.002697.00510013742200
2017-12-0711:002703.002707.002698.002699.0012003243100
2017-12-0710:002699.002717.002698.002705.00580015700000
2017-12-0709:002689.002718.002689.002710.0027007297900
2017-12-0615:002670.002670.002670.002670.0033008811000
2017-12-0614:002673.002676.002666.002675.00670017904300
2017-12-0613:002688.002688.002667.002672.00380010163900
2017-12-0612:002715.002725.002680.002680.00730019766700
2017-12-0611:002709.002716.002705.002715.0019005146300
2017-12-0610:002720.002725.002700.002715.00540014615800
2017-12-0609:002735.002735.002705.002714.00530014429400
2017-12-0515:002733.002733.002733.002733.0028007652400
2017-12-0514:002729.002734.002728.002732.00380010376700
2017-12-0513:002730.002731.002715.002727.00390010620200
2017-12-0512:002723.002729.002718.002728.0027007357200
2017-12-0511:002708.002718.002708.002718.0012003253700
2017-12-0510:002709.002711.002703.002709.0029007850800
2017-12-0509:002707.002713.002688.002702.00900024310200
2017-12-0415:002707.002707.002707.002707.0012003248400
2017-12-0414:002717.002725.002704.002710.00850023054600
2017-12-0413:002737.002737.002715.002716.00580015792900
2017-12-0412:002748.002750.002726.002730.00640017532800
2017-12-0411:002745.002749.002742.002742.0010002744300
2017-12-0410:002753.002753.002738.002745.00750020575900
2017-12-0409:002758.002777.002736.002762.00950026192100
2017-12-0115:002742.002742.002742.002742.0021005758200
2017-12-0114:002743.002748.002737.002744.00630017267700
2017-12-0113:002741.002749.002738.002745.0028007681600
2017-12-0112:002739.002749.002739.002741.0023006307600
2017-12-0111:002736.002737.002736.002737.00300821000
2017-12-0110:002741.002742.002720.002727.00840022924100
2017-12-0109:002758.002805.002736.002738.001960054395000
2017-11-3015:002724.002724.002724.002724.0030008172000
2017-11-3014:002725.002730.002721.002726.00880023977300
2017-11-3013:002734.002737.002722.002727.00440012006300
2017-11-3012:002745.002748.002735.002738.00560015360100
2017-11-3011:002746.002752.002741.002745.0018004945100
2017-11-3010:002731.002758.002731.002744.00620017016200
2017-11-3009:002738.002777.002721.002739.002680073460100
2017-11-2915:002738.002738.002738.002738.0014003833200
2017-11-2914:002742.002745.002734.002739.001870051217000
2017-11-2913:002746.002755.002731.002737.00920025258200
2017-11-2912:002740.002745.002731.002745.00490013413300
2017-11-2911:002725.002740.002724.002740.00400010939700
2017-11-2910:002710.002760.002704.002725.002250061570400
2017-11-2909:002651.002721.002651.002705.001860050031000
2017-11-2815:002647.002647.002647.002647.0016004235200
2017-11-2814:002649.002650.002645.002647.001090028858100
2017-11-2813:002650.002656.002648.002649.0029007682900
2017-11-2812:002660.002660.002652.002652.0012003188000
2017-11-2811:002667.002667.002664.002664.008002132700
2017-11-2810:002654.002683.002654.002671.00550014695600
2017-11-2809:002648.002667.002639.002652.001110029387900
2017-11-2715:002648.002648.002648.002648.0025006620000
2017-11-2714:002653.002655.002642.002649.001110029422000
2017-11-2713:002652.002662.002648.002649.00610016207400
2017-11-2712:002667.002667.002649.002649.00470012499100
2017-11-2711:002655.002663.002650.002660.0028007430200
2017-11-2710:002663.002663.002638.002651.001790047410000
2017-11-2709:002690.002714.002642.002663.002850076298000
2017-11-2415:002690.002690.002690.002690.00470012643000
2017-11-2414:002682.002692.002682.002689.001320035458400
2017-11-2413:002670.002685.002661.002682.00610016299700
2017-11-2412:002710.002710.002670.002674.00730019661000
2017-11-2411:002688.002722.002688.002713.001240033561600
2017-11-2410:002648.002688.002648.002687.002710072394400
2017-11-2409:002587.002657.002576.002641.003190083577400
2017-11-2215:002537.002537.002537.002537.0017004312900
2017-11-2214:002544.002546.002535.002539.001000025386700
2017-11-2213:002552.002557.002543.002549.0033008422100
2017-11-2212:002540.002556.002540.002556.0016004072300
2017-11-2211:002540.002547.002540.002543.00470011953300
2017-11-2210:002555.002555.002531.002536.001110028250600
2017-11-2209:002594.002594.002551.002558.001100028238400
2017-11-2115:002559.002559.002559.002559.0024006141600
2017-11-2114:002563.002565.002556.002558.00890022785200
2017-11-2113:002559.002572.002555.002561.0036009221100
2017-11-2112:002548.002560.002548.002557.0018004596300
2017-11-2111:002557.002560.002548.002548.0014003572700
2017-11-2110:002570.002572.002555.002556.0030007689300
2017-11-2109:002530.002575.002529.002570.00840021490400
2017-11-2015:002527.002527.002527.002527.0020005054000
2017-11-2014:002536.002538.002527.002527.00890022545700
2017-11-2013:002530.002541.002530.002536.0039009895300
2017-11-2012:002530.002534.002520.002533.0033008349100
2017-11-2011:002516.002537.002516.002531.0029007321700
2017-11-2010:002533.002542.002516.002518.001340033850300
2017-11-2009:002512.002545.002512.002528.001910048199000
2017-11-1715:002512.002512.002512.002512.0023005777600
2017-11-1714:002520.002520.002508.002510.00850021359500
2017-11-1713:002500.002525.002496.002523.001760044061600
2017-11-1712:002503.002519.002500.002500.00670016777400
2017-11-1711:002519.002519.002502.002502.00460011551400
2017-11-1710:002533.002538.002517.002517.001230031091400
2017-11-1709:002590.002601.002530.002531.001530039306600
2017-11-1615:002500.002500.002500.002500.00490012250000
2017-11-1614:002526.002526.002500.002500.001380034599800
2017-11-1613:002506.002535.002500.002531.001230030885300
2017-11-1612:002534.002534.002505.002507.00620015627200
2017-11-1611:002536.002540.002522.002534.00560014172900
2017-11-1610:002507.002540.002507.002540.00920023234800
2017-11-1609:002490.002548.002490.002509.001900047758000
2017-11-1515:002490.002490.002490.002490.00490012201000
2017-11-1514:002504.002519.002490.002492.002110052792600
2017-11-1513:002520.002531.002502.002502.001020025703100
2017-11-1512:002542.002545.002498.002509.001710043128600
2017-11-1511:002554.002555.002529.002543.00980024852200
2017-11-1510:002576.002581.002554.002555.001570040317100
2017-11-1509:002584.002620.002565.002577.002740070809300
2017-11-1415:002577.002577.002577.002577.0024006184800
2017-11-1414:002603.002603.002576.002576.002390061890500
2017-11-1413:002616.002617.002600.002603.001430037299500
2017-11-1412:002617.002621.002615.002618.00660017274100
2017-11-1411:002623.002623.002616.002617.00710018601600
2017-11-1410:002634.002645.002622.002623.00910023929600
2017-11-1409:002630.002643.002612.002635.003280086007200
2017-11-1315:002631.002631.002631.002631.0029007629900
2017-11-1314:002650.002650.002629.002629.003160083501600
2017-11-1313:002663.002663.002648.002650.001700045112100
2017-11-1312:002650.002661.002639.002661.001820048194200
2017-11-1311:002663.002670.002649.002656.001130030026500
2017-11-1310:002718.002722.002663.002673.002590069818800
2017-11-1309:002754.002817.002681.002710.0058000159324400
2017-11-1015:002953.002953.002953.002953.0026007677800
2017-11-1014:002951.002971.002951.002957.00550016294200
2017-11-1013:002961.002971.002956.002956.0018005333800
2017-11-1012:002972.002974.002954.002956.0028008298500
2017-11-1011:002960.002969.002946.002968.00380011233400
2017-11-1010:002955.002964.002944.002960.0022006495500
2017-11-1009:002919.002979.002919.002944.00720021177800
2017-11-0915:002936.002936.002936.002936.00700020552000
2017-11-0914:002973.002973.002919.002938.001790052737000
2017-11-0913:002993.003000.002965.002966.00590017593500
2017-11-0912:002989.002995.002980.002994.0020005974400
2017-11-0911:002994.003005.002993.003000.00380011387500
2017-11-0910:003010.003010.002987.002994.001070032048900
2017-11-0909:003000.003040.003000.003010.003070092499500

   ※ 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