[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 
2017-10-2015:002823.002823.002823.002823.0016004516800
2017-10-2014:002835.002835.002811.002824.00710020041300
2017-10-2013:002832.002850.002830.002833.00690019593000
2017-10-2012:002830.002833.002824.002833.00470013296900
2017-10-2011:002826.002826.002820.002822.0015004233100
2017-10-2010:002821.002826.002814.002819.0031008741100
2017-10-2009:002817.002829.002791.002823.001310036796100
2017-10-1915:002815.002815.002815.002815.0028007882000
2017-10-1914:002812.002819.002809.002810.00700019685700
2017-10-1913:002817.002825.002807.002817.00660018581900
2017-10-1912:002821.002828.002815.002816.00430012123100
2017-10-1911:002825.002825.002821.002824.004001129500
2017-10-1910:002828.002833.002820.002827.0028007912900
2017-10-1909:002825.002865.002823.002824.00990028057500
2017-10-1815:002837.002837.002837.002837.0035009929500
2017-10-1814:002823.002840.002818.002835.001310037062200
2017-10-1813:002838.002840.002822.002822.00420011902500
2017-10-1812:002820.002841.002818.002838.00520014706000
2017-10-1811:002826.002840.002820.002820.0035009892400
2017-10-1810:002850.002857.002821.002821.00780022143900
2017-10-1809:002893.002914.002836.002865.001770050874100
2017-10-1715:002893.002893.002893.002893.0026007521800
2017-10-1714:002882.002894.002882.002891.00970028021400
2017-10-1713:002877.002884.002876.002882.0025007200400
2017-10-1712:002878.002878.002872.002875.0020005754100
2017-10-1711:002888.002888.002863.002876.0027007766000
2017-10-1710:002908.002916.002892.002892.00490014231400
2017-10-1709:002839.002910.002839.002909.001320037965200
2017-10-1615:002836.002836.002836.002836.0030008508000
2017-10-1614:002837.002842.002836.002840.00800022711200
2017-10-1613:002838.002840.002821.002838.001200034006000
2017-10-1612:002852.002852.002830.002837.00470013351300
2017-10-1611:002861.002861.002845.002853.00420011982600
2017-10-1610:002870.002876.002859.002860.00660018936900
2017-10-1609:002917.002917.002865.002871.001760050925400
2017-10-1315:002921.002921.002921.002921.0019005549900
2017-10-1314:002925.002925.002921.002924.0033009646500
2017-10-1313:002921.002933.002921.002932.0028008203200
2017-10-1312:002920.002921.002917.002921.0021006131300
2017-10-1311:002925.002925.002917.002917.007002044000
2017-10-1310:002915.002927.002906.002927.00450013115300
2017-10-1309:002934.002942.002912.002923.00830024302700
2017-10-1215:002927.002927.002927.002927.0013003805100
2017-10-1214:002931.002931.002923.002928.00490014341700
2017-10-1213:002938.002942.002928.002934.00430012609600
2017-10-1212:002920.002936.002920.002935.00400011699800
2017-10-1211:002929.002937.002927.002936.00510014950600
2017-10-1210:002925.002935.002925.002930.00550016106800
2017-10-1209:002921.002955.002920.002925.00790023112200
2017-10-1115:002929.002929.002929.002929.0024007029600
2017-10-1114:002917.002933.002916.002933.00950027784300
2017-10-1113:002923.002926.002917.002917.00360010521600
2017-10-1112:002920.002931.002920.002922.00500014615900
2017-10-1111:002934.002939.002926.002926.0015004400600
2017-10-1110:002940.002943.002927.002930.00930027299200
2017-10-1109:002978.002982.002931.002935.001420041946200
2017-10-1015:002992.002992.002992.002992.0019005684800
2017-10-1014:002987.002993.002976.002992.00680020303400
2017-10-1013:002979.002982.002971.002982.0025007439600
2017-10-1012:002982.002987.002971.002980.00470014000800
2017-10-1011:002989.002995.002988.002988.0010002991500
2017-10-1010:003000.003000.002980.002988.00630018846700
2017-10-1009:003010.003020.003005.003005.00430012940000
2017-10-0615:003010.003010.003010.003010.0026007826000
2017-10-0614:002990.003005.002990.003000.00890026676200
2017-10-0613:002990.002994.002989.002994.0024007178800
2017-10-0612:002986.002997.002986.002990.00350010458000
2017-10-0611:002987.002992.002987.002988.0017005084000
2017-10-0610:002987.002987.002976.002985.00440013120400
2017-10-0609:002950.002998.002950.002985.001100032623400
2017-10-0515:002966.002966.002966.002966.0016004745600
2017-10-0514:002975.002981.002960.002972.001310038883000
2017-10-0513:002990.002994.002975.002975.001190035509800
2017-10-0512:003005.003005.002985.002985.00770023065100
2017-10-0511:003010.003010.003005.003005.008002406500
2017-10-0510:003020.003020.003000.003000.00630018967500
2017-10-0509:003040.003040.003000.003020.001390041969500
2017-10-0415:003045.003045.003045.003045.0018005481000
2017-10-0414:003060.003060.003035.003045.001310039881000
2017-10-0413:003065.003070.003045.003060.00970029658000
2017-10-0412:003085.003085.003045.003065.001280039241500
2017-10-0411:003075.003085.003070.003085.0022006770500
2017-10-0410:003075.003075.003055.003075.00840025757000
2017-10-0409:003140.003140.003060.003080.003070095199000
2017-10-0315:003155.003155.003155.003155.0027008518500
2017-10-0314:003135.003155.003130.003150.001270039950000
2017-10-0313:003135.003140.003125.003140.00810025401000
2017-10-0312:003130.003140.003120.003140.00960030052000
2017-10-0311:003160.003160.003130.003130.00610019172000
2017-10-0310:003135.003155.003120.003155.001560048992500
2017-10-0309:003120.003160.003115.003130.002740085852000
2017-10-0215:003095.003095.003095.003095.0030009285000
2017-10-0214:003090.003095.003085.003090.00900027813500
2017-10-0213:003100.003105.003075.003090.00830025645000
2017-10-0212:003090.003100.003070.003100.001780054946500
2017-10-0211:003085.003090.003075.003090.00430013255000
2017-10-0210:003105.003110.003090.003090.00980030381500
2017-10-0209:003045.003115.003030.003105.0049900153444000
2017-09-2915:003055.003055.003055.003055.00350010692500
2017-09-2914:003050.003060.003040.003060.001210036924000
2017-09-2913:003040.003060.003040.003055.0030009160500
2017-09-2912:003020.003040.003020.003040.00640019379500
2017-09-2911:003040.003040.003030.003035.0032009713500
2017-09-2910:003035.003050.003025.003045.00810024633000
2017-09-2909:003020.003070.003020.003025.0033600101941500
2017-09-2815:003010.003010.003010.003010.00680020468000
2017-09-2814:002987.003005.002977.003005.001830054850400
2017-09-2813:002992.003000.002976.002986.00710021226800
2017-09-2812:002989.002999.002980.002992.00970029000600
2017-09-2811:002992.002993.002979.002989.00690020604500
2017-09-2810:002994.002998.002987.002994.00760022735800
2017-09-2809:003000.003025.002990.002991.002680080465500
2017-09-2715:002982.002982.002982.002982.00360010735200
2017-09-2714:002959.002983.002959.002980.00460013669800
2017-09-2713:002976.002977.002964.002972.00800023753700
2017-09-2712:002956.002995.002956.002958.00760022641800
2017-09-2711:002930.002967.002930.002954.00420012367800
2017-09-2710:002940.002947.002918.002930.00830024341600
2017-09-2709:002930.002979.002930.002940.00470013899100
2017-09-2615:00591.00591.00591.00591.002500014775000
2017-09-2614:00590.00590.00588.00590.003400020030000
2017-09-2613:00590.00593.00586.00590.004600027101000
2017-09-2612:00592.00593.00591.00592.002400014204000
2017-09-2611:00590.00592.00590.00591.00130007687000
2017-09-2610:00594.00594.00590.00590.00130007708000
2017-09-2609:00580.00594.00580.00593.0012700074513000
2017-09-2515:00589.00589.00589.00589.00140008246000
2017-09-2514:00590.00590.00587.00589.003900022937000
2017-09-2513:00590.00590.00587.00590.001700010011000
2017-09-2512:00589.00591.00587.00590.003700021772000
2017-09-2511:00591.00591.00589.00589.00120007083000
2017-09-2510:00593.00593.00590.00590.00130007685000
2017-09-2509:00587.00594.00584.00591.009800057745000
2017-09-2215:00579.00579.00579.00579.0070004053000
2017-09-2214:00579.00580.00578.00578.003300019106000
2017-09-2213:00576.00580.00576.00579.00160009261000
2017-09-2212:00578.00578.00575.00575.00150008651000
2017-09-2211:00578.00579.00577.00577.00160009247000
2017-09-2210:00577.00579.00576.00577.002900016737000
2017-09-2209:00575.00586.00575.00578.009400054646000
2017-09-2115:00579.00579.00579.00579.00120006948000
2017-09-2114:00578.00580.00575.00580.007400042800000
2017-09-2113:00578.00579.00578.00578.003100017928000
2017-09-2112:00579.00581.00578.00578.003400019700000
2017-09-2111:00583.00583.00583.00583.0030001749000
2017-09-2110:00580.00583.00579.00581.003600020899000
2017-09-2109:00583.00587.00579.00580.0010700062238000
2017-09-2015:00589.00589.00589.00589.00150008835000
2017-09-2014:00591.00591.00586.00589.006600038809000
2017-09-2013:00592.00593.00588.00591.007000041386000
2017-09-2012:00594.00594.00590.00591.004000023700000
2017-09-2011:00594.00594.00593.00594.00110006530000
2017-09-2010:00593.00599.00593.00595.004900029250000
2017-09-2009:00592.00593.00591.00592.007100042031000
2017-09-1915:00593.00593.00593.00593.002100012453000
2017-09-1914:00593.00593.00591.00592.007800046178000
2017-09-1913:00595.00595.00591.00594.006100036170000
2017-09-1912:00595.00597.00593.00594.008700051715000
2017-09-1911:00597.00597.00593.00593.002300013692000
2017-09-1910:00601.00601.00594.00598.006600039389000
2017-09-1909:00600.00615.00599.00601.00333000201438000
2017-09-1515:00593.00593.00593.00593.009100053963000
2017-09-1514:00590.00593.00588.00593.0010100059689000
2017-09-1513:00587.00591.00584.00589.006300037017000
2017-09-1512:00586.00589.00585.00587.003300019353000
2017-09-1511:00586.00590.00585.00589.007400043473000
2017-09-1510:00591.00592.00583.00588.0011000064567000
2017-09-1509:00573.00594.00573.00592.00180000105323000
2017-09-1415:00581.00581.00581.00581.001900011039000
2017-09-1414:00580.00582.00579.00579.003900022619000
2017-09-1413:00573.00578.00573.00577.005500031684000
2017-09-1412:00575.00575.00571.00573.006300036143000
2017-09-1411:00581.00581.00576.00578.007600043950000
2017-09-1410:00588.00588.00579.00581.008000046608000
2017-09-1409:00583.00591.00572.00588.00373000217224000

   ※ 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