[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 
2017-03-291364.001391.001362.001391.00154400212866100
2017-03-281354.001366.001347.001366.00124400169176000
2017-03-271377.001379.001340.001348.00226000306178100
2017-03-241370.001384.001361.001377.00160600221010600
2017-03-231357.001374.001357.001365.00108200147549500
2017-03-221360.001368.001355.001357.00106400144785000
2017-03-211351.001374.001348.001373.00197000268908300
2017-03-171336.001364.001336.001346.00143600193383300
2017-03-161340.001346.001332.001340.00102900137551600
2017-03-151356.001356.001335.001338.00139900187574900
2017-03-141344.001378.001344.001359.00219100298965800
2017-03-131352.001369.001343.001344.00198000267627300
2017-03-101370.001374.001346.001352.00195600265694200
2017-03-091384.001392.001363.001372.00155100213582400
2017-03-081365.001390.001365.001381.00199200275441500
2017-03-071349.001371.001337.001368.00275200373551300
2017-03-061359.001359.001333.001355.00199600269218700
2017-03-031362.001376.001351.001357.00182100248504500
2017-03-021360.001372.001343.001359.00326400444143100
2017-03-011330.001355.001329.001355.00351600471732400
2017-02-281314.001332.001305.001324.00220000290614300
2017-02-271328.001332.001305.001313.00372300489858100
2017-02-241284.001332.001280.001329.00333100437601700
2017-02-231300.001304.001278.001288.00206600265968400
2017-02-221287.001307.001283.001303.00167600217437800
2017-02-211293.001295.001272.001290.00232300298279800
2017-02-201272.001296.001258.001293.00387300493924200
2017-02-171264.001278.001260.001272.00164200208285900
2017-02-161262.001273.001255.001260.00210200265287400
2017-02-151270.001273.001254.001261.00240100302711700
2017-02-141273.001275.001252.001256.00583800736097000
2017-02-131285.001288.001264.001272.00289100367354900
2017-02-101265.001285.001260.001285.00235900300953500
2017-02-091258.001266.001248.001257.00152600191665600
2017-02-081256.001264.001248.001258.00238500298554700
2017-02-071275.001276.001251.001254.00349900439834700
2017-02-061309.001309.001265.001276.00439800562867300
2017-02-031321.001344.001280.001312.00452100589829200
2017-02-021353.001369.001315.001326.00482800648564600
2017-02-011339.001351.001318.001350.00256300342371200
2017-01-311321.001348.001303.001322.00412000544799500
2017-01-301295.001340.001290.001297.00434800569597800
2017-01-271280.001295.001267.001286.00227500290778800
2017-01-261285.001286.001270.001278.00167400213683000
2017-01-251288.001291.001264.001273.00220800280962100
2017-01-241267.001277.001260.001277.00135800172284800
2017-01-231276.001280.001265.001269.00115300146664900
2017-01-201283.001292.001275.001278.00131800168722000
2017-01-191309.001314.001282.001287.00151600195926900
2017-01-181287.001305.001281.001305.00187200241647100
2017-01-171317.001325.001290.001292.00193400251793100
2017-01-161328.001343.001313.001323.00166700220922600
2017-01-131330.001341.001320.001328.00179100238070500
2017-01-121375.001379.001334.001338.00212700287069600
2017-01-111380.001389.001368.001370.00157600216885200
2017-01-101398.001408.001361.001376.00330900457093100
2017-01-061339.001395.001339.001392.00292400400744400
2017-01-051356.001364.001337.001359.00233500315914400
2017-01-041309.001370.001298.001366.00440300591478000
2016-12-301276.001305.001271.001295.00160600207057400
2016-12-291321.001326.001275.001289.00214700278431000
2016-12-281305.001321.001296.001314.00194800255452000
2016-12-271306.001316.001287.001293.00200100259419900
2016-12-261275.001309.001275.001306.00188000243673800
2016-12-221284.001293.001270.001275.00163500208703300
2016-12-211296.001302.001273.001293.00176700228029500
2016-12-201269.001306.001260.001305.00259300333757900
2016-12-191260.001269.001242.001269.00167700211207000
2016-12-161256.001272.001249.001266.00297000374470300
2016-12-151244.001268.001242.001261.00170800214668200
2016-12-141249.001256.001240.001242.00221100275680500
2016-12-131236.001251.001225.001247.00201600250344900
2016-12-121220.001252.001216.001252.00267100330349400
2016-12-091207.001226.001202.001215.00258500312910500
2016-12-081226.001231.001212.001213.00212800259096300
2016-12-071241.001242.001205.001218.00305800372155200
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

   ※ 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