[2428 東証1部] ウェルネット 日足 時系列データ

[2428 東証1部] ウェルネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-061237.001245.001229.001241.00140100173464500
2016-12-051262.001262.001213.001228.00385600473181800
2016-12-021281.001287.001258.001262.00196700249267200
2016-12-011310.001316.001283.001284.00180500233681500
2016-11-301300.001314.001290.001301.00105200137021000
2016-11-291313.001320.001295.001300.00138300180146100
2016-11-281323.001332.001303.001323.00122600161446800
2016-11-251330.001334.001313.001323.0080200105893500
2016-11-241348.001348.001327.001331.006970092941600
2016-11-221338.001342.001328.001336.005530073829300
2016-11-211320.001344.001314.001335.00114100152186600
2016-11-181333.001338.001306.001311.00117400154633100
2016-11-171334.001350.001322.001330.00122300163419500
2016-11-161289.001335.001289.001335.00189100250059200
2016-11-151307.001318.001270.001280.00218900280507400
2016-11-141310.001330.001303.001305.00111600146576300
2016-11-111344.001349.001293.001298.00185100242970300
2016-11-101315.001349.001307.001344.00169400225718900
2016-11-091350.001359.001238.001262.00309100396017900
2016-11-081336.001368.001324.001325.00166400223145200
2016-11-071300.001325.001300.001314.00108800142952000
2016-11-041310.001310.001281.001281.00138200178059800
2016-11-021364.001364.001302.001308.00213800283098100
2016-11-011351.001392.001347.001375.00419400574453400
2016-10-311326.001346.001301.001317.00111300146960300
2016-10-281321.001346.001312.001319.00231900308173900
2016-10-271301.001322.001300.001313.0094900124646300
2016-10-261285.001305.001284.001301.007430096413400
2016-10-251300.001310.001277.001284.00122100157675200
2016-10-241277.001312.001271.001299.00171600222108000
2016-10-211270.001282.001254.001258.00174800221046900
2016-10-201277.001304.001257.001266.00294500374644100
2016-10-191282.001285.001270.001277.00116700148881700
2016-10-181285.001295.001275.001286.00123100157927400
2016-10-171275.001290.001264.001290.00121000154611700
2016-10-141305.001310.001272.001275.00181500232491500
2016-10-131270.001315.001266.001310.00250400326034400
2016-10-121275.001299.001267.001270.00113800145611700
2016-10-111300.001306.001270.001275.00147000188486500
2016-10-071329.001335.001296.001302.00158100206418800
2016-10-061340.001341.001312.001330.00210900280191600
2016-10-051379.001379.001335.001339.00311200420919800
2016-10-041393.001403.001366.001382.00229300315832700
2016-10-031338.001434.001330.001393.00708600994260600
2016-09-301329.001356.001312.001326.00229700305860200
2016-09-291384.001384.001348.001359.00181700247564300
2016-09-281359.001388.001350.001376.00134500184778600
2016-09-271350.001359.001322.001359.00147000197416400
2016-09-261350.001372.001344.001363.00187200255343000
2016-09-231293.001350.001289.001347.00242000320191700
2016-09-211313.001331.001300.001319.00148500195199200
2016-09-201319.001346.001319.001322.00258300343145100
2016-09-161309.001355.001309.001323.00496500660183200
2016-09-151285.001323.001265.001309.00145900190096800
2016-09-141318.001351.001281.001286.00426500559508400
2016-09-131210.001310.001210.001301.00440400559313900
2016-09-121220.001241.001206.001210.00224200272852200
2016-09-091235.001246.001216.001243.00135600167329700
2016-09-081236.001244.001224.001232.00179400221353200
2016-09-071225.001254.001217.001249.00218200271605600
2016-09-061199.001241.001199.001236.00297200363719600
2016-09-051230.001231.001185.001199.00280400338188200
2016-09-021215.001235.001202.001226.00196600239451900
2016-09-011205.001221.001182.001215.00318300381970200
2016-08-311243.001254.001181.001208.00355000428892100
2016-08-301254.001267.001242.001244.00143300179382100
2016-08-291251.001275.001248.001268.00299000376799800
2016-08-261274.001280.001217.001226.00500200617936900
2016-08-251256.001293.001250.001283.00226400287425700
2016-08-241298.001298.001258.001272.00215500274807700
2016-08-231279.001312.001276.001291.00190100246513500
2016-08-221262.001307.001255.001298.00213000273827800
2016-08-191278.001310.001262.001276.00278800357314200
2016-08-181268.001286.001248.001268.00262800334453300
2016-08-171287.001295.001246.001258.00352000444190100
2016-08-161328.001328.001285.001287.00336700437311200
2016-08-151308.001342.001306.001333.00463300613493400
2016-08-121355.001360.001282.001304.0011848001558821600
2016-08-101401.001493.001391.001465.007091001027313800
2016-08-091431.001435.001272.001396.0018696002544360400
2016-08-081439.001478.001429.001429.0010331001481833900
2016-08-051816.001855.001769.001829.00344100627152300
2016-08-041855.001872.001798.001798.00269500494218500
2016-08-031804.001842.001792.001819.00153900280633700
2016-08-021836.001900.001815.001820.00243800450956400
2016-08-011781.001873.001765.001848.00315400574942500
2016-07-291731.001818.001729.001791.00282500502491300
2016-07-281800.001800.001669.001725.006440001106501400
2016-07-271904.001926.001813.001823.00291100539988600
2016-07-261918.001918.001885.001904.00101700193321100
2016-07-251920.001948.001891.001906.00131600252410200
2016-07-221919.001944.001867.001886.00213100402549900
2016-07-212055.002055.001929.001945.00218000428363100
2016-07-202031.002090.001998.002039.00234900480671400
2016-07-191951.002017.001951.001992.00177100352119000
2016-07-152099.002099.001992.002001.00165500334320700
2016-07-142083.002108.002061.002092.00126800264848400
2016-07-132096.002117.002043.002055.00141900292891100
2016-07-122089.002100.002025.002092.00242800503572900
2016-07-112107.002114.002071.002078.00147900309151400
2016-07-082053.002110.002053.002078.00111600232455700
2016-07-072134.002157.002053.002060.00197500413420400
2016-07-062040.002129.002028.002125.00199600417973800
2016-07-052090.002118.002072.002090.00108400226713000
2016-07-042025.002114.002017.002086.00247800516304000
2016-07-011936.002040.001936.002017.00143200286452100
2016-06-302011.002011.001928.001928.00157900309808400
2016-06-292039.002081.002010.002016.00203500415002500
2016-06-281934.002045.001924.002003.00220500440928400
2016-06-273765.003900.003725.003900.00129400494408500
2016-06-243880.003915.003370.003625.00252200906540500
2016-06-233990.004020.003790.003830.00146400568655500
2016-06-223850.003980.003820.003940.00105000411059000
2016-06-213905.003915.003815.003855.0060600234215000
2016-06-203750.003885.003750.003860.0067500259394500
2016-06-173735.003800.003710.003750.0095600359153000
2016-06-163820.003835.003700.003730.00106800399691000
2016-06-153785.003900.003785.003815.00133900512741500
2016-06-143935.003970.003780.003835.00123600476213000
2016-06-134100.004100.003935.003980.00103500413768000
2016-06-104040.004160.004015.004110.00144800593308500
2016-06-093975.004015.003900.003985.00153700609061500
2016-06-084140.004150.003965.003995.00227700913818000
2016-06-074300.004300.004130.004130.00119000498337000
2016-06-064240.004330.004240.004280.0068600293210000
2016-06-034220.004350.004220.004345.0066600287176000
2016-06-024180.004270.004140.004220.00120800507093000
2016-06-014320.004370.004215.004230.0093600401995000
2016-05-314330.004365.004280.004360.0053600232023000
2016-05-304360.004375.004310.004325.0085300370379500
2016-05-274205.004350.004205.004340.00105900455607500
2016-05-264315.004335.004170.004205.0090800384294500
2016-05-254265.004355.004190.004245.00166000706115500
2016-05-244080.004210.004065.004205.00111700463900500
2016-05-234125.004140.004025.004090.00117300479342000
2016-05-204025.004160.004020.004070.002592001059945000
2016-05-193880.003895.003805.003835.0067200258698000
2016-05-183920.003985.003780.003810.0081100314852500
2016-05-173800.003915.003775.003900.0065500253842000
2016-05-163945.003970.003820.003845.0072900284410500
2016-05-133885.003940.003745.003875.0090200347534000
2016-05-123930.003930.003840.003885.0058100226067500
2016-05-114010.004010.003905.003935.0063500250506500
2016-05-103985.004055.003940.003960.00127000506359500
2016-05-093840.004050.003840.003940.00237600942950500
2016-05-063745.003780.003690.003750.0088900331120000
2016-05-023655.003790.003650.003750.00165000616420000
2016-04-283810.003845.003635.003700.00183200682941500
2016-04-273705.003910.003705.003845.00195600749620000
2016-04-263795.003895.003650.003715.00253100945645500
2016-04-254100.004100.003795.003835.002792001091398500
2016-04-224165.004175.004005.004070.00102400417652500
2016-04-214150.004235.004085.004200.00144600605379500
2016-04-204045.004150.004030.004080.00120100492087500
2016-04-194010.004035.003915.003995.00148000589772500
2016-04-183920.004025.003870.003970.00215700847523000
2016-04-154010.004140.003985.004115.00181400740065000
2016-04-144305.004335.004010.004070.003837001568819500
2016-04-134265.004280.004085.004240.00186900784364000
2016-04-124440.004500.004215.004280.00206900898725500
2016-04-114390.004475.004275.004465.00180800790812500
2016-04-084185.004415.004130.004320.002636001127674000
2016-04-074000.004340.004000.004305.002990001254284500
2016-04-064010.004065.003900.004000.00221200881668500
2016-04-054200.004275.004060.004080.002677001115462500
2016-04-044175.004400.004100.004215.004541001942567000
2016-04-014010.004250.003920.004145.004454001829158500
2016-03-313860.004100.003850.004010.003108001250404000
2016-03-303915.004000.003825.003880.00193100754667000
2016-03-293600.003810.003590.003775.00121600452152000
2016-03-283630.003660.003575.003640.0087100314793500
2016-03-253730.003735.003530.003560.002791001004681500
2016-03-243685.003795.003685.003760.00143600538117500
2016-03-233595.003660.003575.003645.0096900350234500
2016-03-223645.003685.003540.003610.00132600478157000
2016-03-183615.003665.003390.003645.00219500775734500
2016-03-173580.003695.003470.003550.00241100867288500
2016-03-163395.003540.003355.003515.00126800437738000
2016-03-153430.003535.003390.003395.00151600523219000
2016-03-143410.003490.003340.003430.00143700490715000
2016-03-113230.003415.003225.003370.00137300457265000
2016-03-103295.003445.003225.003245.00153400511269500
2016-03-093230.003310.003225.003250.0090000292512000
2016-03-083410.003450.003285.003395.0092200310609500
2016-03-073470.003470.003370.003420.00100700344397500
2016-03-043250.003460.003190.003430.00178200595237500
2016-03-033285.003315.003215.003280.0066700217474000
2016-03-023330.003340.003260.003265.00107400353968500
2016-03-013150.003265.003080.003260.00130200417872500
2016-02-293150.003260.003105.003160.00123300392782500
2016-02-263080.003130.003045.003100.0080900250180000
2016-02-253100.003180.003040.003095.00156500487593500
2016-02-243030.003090.002953.003005.00145100437566400
2016-02-233175.003175.003005.003100.00143600443251500
2016-02-223040.003165.003015.003145.00180300558816500
2016-02-193025.003090.002886.003040.00193700578810600
2016-02-182900.003120.002850.003065.00209800631401000
2016-02-172840.002870.002727.002840.00170100476209600
2016-02-162806.002959.002775.002890.00215300618759500
2016-02-152800.002910.002717.002854.00170700484082700
2016-02-122739.002790.002602.002653.00288500776012900
2016-02-103100.003115.002790.002856.00224300651518600
2016-02-093145.003160.002968.003050.00219100667759700
2016-02-083315.003335.003175.003270.00162000528614000
2016-02-053395.003500.003240.003350.00282300946935000
2016-02-043320.003600.003265.003475.003225001115600500
2016-02-033265.003375.003070.003360.00283000915525000
2016-02-023250.003365.003200.003350.00157100518539000
2016-02-013250.003330.003175.003280.00182700597678500
2016-01-293320.003325.003130.003280.00272700884511000
2016-01-283025.003350.003025.003250.003529001142580000
2016-01-273090.003125.003005.003095.00141200433782000
2016-01-262975.003100.002975.003030.00182900554700000
2016-01-253080.003155.003025.003085.00296800915577500
2016-01-222882.002957.002757.002938.00291300833523900
2016-01-212684.002828.002652.002753.004940001358833700
2016-01-202641.002648.002470.002484.0098400249309400
2016-01-192600.002648.002578.002641.0061000159436100
2016-01-182561.002627.002541.002597.0079600205472900
2016-01-152732.002751.002668.002680.0093200252749800
2016-01-142697.002745.002627.002715.00154000414864400
2016-01-132760.002798.002732.002780.0066200183567200
2016-01-122847.002879.002691.002712.00110200304821800
2016-01-082880.002898.002803.002851.0098100280314600
2016-01-072852.002938.002840.002898.0098100283552600
2016-01-062984.002984.002842.002897.00192300560699000
2016-01-053010.003080.002961.003045.00115100347364300
2016-01-043090.003210.003050.003065.00174200544568000
2015-12-303025.003150.002998.003105.0089000274009300
2015-12-293055.003065.003000.003020.0074800227318500
2015-12-283055.003090.003005.003060.0084200256933000
2015-12-252993.003130.002990.003075.00125400384178600
2015-12-243110.003115.002986.002998.00291100886664000
2015-12-222905.003095.002876.003090.00293300877903100
2015-12-212884.002888.002777.002841.00127600359797800
2015-12-182790.002962.002780.002874.00166400478753200
2015-12-172640.002803.002632.002791.00160400439001500
2015-12-162692.002695.002590.002599.00133100349272500
2015-12-152692.002720.002629.002642.0067200179943500
2015-12-142625.002680.002610.002678.0082000216237100
2015-12-112689.002709.002664.002688.0067700181772800
2015-12-102713.002715.002665.002690.0088400237937700
2015-12-092680.002716.002671.002716.0097500262667100
2015-12-082719.002750.002672.002693.00113100305815400
2015-12-072698.002735.002685.002693.0094400255207400
2015-12-042659.002675.002617.002648.00113700301478000
2015-12-032699.002720.002651.002708.00120800323990100
2015-12-022669.002705.002627.002682.00122300327330600
2015-12-012600.002668.002582.002657.00107000282471100
2015-11-302602.002629.002558.002611.0096000249993700

   ※ 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