[2475 東証1部] WDBホールディングス 日足 時系列データ

[2475 東証1部] WDBホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081223.001223.001177.001200.002590030984000
2016-12-071222.001222.001203.001208.001840022252200
2016-12-061230.001230.001188.001194.001750021014100
2016-12-051254.001254.001185.001200.002540030767900
2016-12-021263.001263.001215.001224.001910023584400
2016-12-011277.001281.001254.001266.003640046318700
2016-11-301230.001277.001218.001277.003920048566400
2016-11-291223.001234.001217.001234.001840022575200
2016-11-281239.001249.001228.001233.001680020741300
2016-11-251247.001247.001225.001236.002420029804700
2016-11-241228.001241.001220.001241.001890023258700
2016-11-221203.001223.001203.001218.001070013019000
2016-11-211222.001231.001202.001212.001940023552700
2016-11-181237.001244.001215.001222.002930036083000
2016-11-171188.001220.001176.001216.003520042372800
2016-11-161182.001182.001153.001175.001530017866100
2016-11-151194.001194.001165.001175.005650066522800
2016-11-141150.001176.001118.001134.005180059489800
2016-11-111097.001097.001076.001088.001070011658300
2016-11-101098.001103.001072.001097.002400026204500
2016-11-091088.001093.00984.001050.003370035820900
2016-11-081088.001092.001066.001091.002030022068700
2016-11-071086.001092.001078.001091.0058006296700
2016-11-041047.001085.001047.001083.001570016745000
2016-11-021073.001086.001071.001082.001540016619700
2016-11-011086.001095.001080.001086.0042004561500
2016-10-311087.001092.001080.001084.0069007489000
2016-10-281077.001091.001077.001089.002620028406100
2016-10-271090.001092.001070.001074.001940020918100
2016-10-261079.001091.001077.001086.003170034360700
2016-10-251065.001080.001065.001079.001110011905100
2016-10-241056.001066.001056.001065.0031003291700
2016-10-211075.001078.001054.001056.002250024015500
2016-10-201052.001072.001052.001071.0066007030100
2016-10-191030.001059.001030.001053.002700028369300
2016-10-181042.001050.001024.001030.002750028381300
2016-10-171067.001079.001066.001069.0052005575400
2016-10-141059.001072.001047.001062.002250023868400
2016-10-131083.001083.001045.001059.002510026699400
2016-10-121068.001078.001013.001076.004970052270000
2016-10-111057.001085.001031.001067.001750018624100
2016-10-071079.001093.001074.001079.001450015698900
2016-10-061101.001103.001090.001094.0090009867200
2016-10-051083.001100.001083.001096.0091009946200
2016-10-041089.001089.001070.001073.0076008182200
2016-10-031099.001109.001065.001066.00940010178600
2016-09-301054.001086.001047.001078.001680017941700
2016-09-291082.001082.001063.001068.0066007052500
2016-09-281085.001085.001037.001052.002700028560800
2016-09-271022.001061.001006.001061.002090021852200
2016-09-261023.001037.001023.001035.001890019525800
2016-09-231000.001034.00984.001034.002340023562300
2016-09-21988.001007.00957.001006.003440033908200
2016-09-201001.001012.00982.001002.001830018304500
2016-09-161055.001055.001022.001026.002440025445500
2016-09-151067.001071.001048.001057.00960010180800
2016-09-141089.001090.001070.001082.0091009839300
2016-09-131085.001105.001085.001094.002290025091400
2016-09-121100.001100.001039.001082.002000021524200
2016-09-091119.001125.001101.001116.002320025896700
2016-09-081108.001119.001103.001118.002570028558300
2016-09-071088.001100.001076.001098.002530027595000
2016-09-061071.001083.001068.001081.002680028924700
2016-09-051052.001076.001052.001071.001760018785200
2016-09-021074.001074.001027.001052.002600027513100
2016-09-011080.001087.001031.001077.002120022722300
2016-08-311047.001081.001046.001081.002150022917600
2016-08-301038.001043.001011.001036.002830029215200
2016-08-291012.001032.001012.001029.002110021604300
2016-08-261024.001024.00998.001003.005640056590200
2016-08-25990.001015.00990.001010.004740047752400
2016-08-24995.001013.00989.00998.003520035103200
2016-08-23991.00991.00980.00987.003150031131300
2016-08-22978.00983.00975.00982.003810037323500
2016-08-19977.00979.00959.00968.002770026829300
2016-08-18950.00968.00941.00962.002360022594700
2016-08-17917.00971.00911.00949.002480023457100
2016-08-16959.00959.00901.00918.003780034961800
2016-08-15971.00971.00931.00960.001350012822600
2016-08-12918.00947.00917.00941.005300049533000
2016-08-10923.00923.00898.00903.001360012362700
2016-08-09903.00929.00893.00918.002430022062900
2016-08-08884.00930.00878.00913.008300074505900
2016-08-05786.00790.00781.00784.0045003532000
2016-08-04792.00795.00778.00789.001710013410700
2016-08-03795.00796.00782.00792.001370010804600
2016-08-02810.00810.00795.00796.0080006399400
2016-08-01809.00816.00798.00800.00108008659800
2016-07-29812.00818.00781.00807.002610020860000
2016-07-28847.00847.00802.00809.005060041711000
2016-07-27895.00899.00841.00849.004710041290200
2016-07-26885.00900.00869.00887.004920043605700
2016-07-25882.00894.00872.00893.002280020239000
2016-07-22870.00883.00870.00882.00114009975500
2016-07-21885.00885.00862.00874.004090035562600
2016-07-20873.00873.00860.00864.0064005534400
2016-07-19859.00874.00859.00873.0080006949100
2016-07-15865.00865.00846.00858.001850015816100
2016-07-14874.00876.00855.00858.002350020352100
2016-07-13884.00888.00870.00874.002280020076100
2016-07-12865.00885.00865.00875.001690014781900
2016-07-11849.00876.00849.00864.001880016241100
2016-07-08835.00868.00813.00846.005170043374100
2016-07-07799.00821.00793.00812.002550020590000
2016-07-06803.00803.00772.00790.002510019702300
2016-07-05799.00807.00792.00803.0081006481200
2016-07-04791.00805.00789.00793.001600012725900
2016-07-01829.00829.00781.00784.002220017658200
2016-06-30800.00800.00784.00784.001740013746300
2016-06-29784.00790.00778.00784.001320010355900
2016-06-28768.00787.00755.00768.002280017552200
2016-06-27735.00766.00735.00753.002650019859900
2016-06-24790.00805.00728.00733.005540041950600
2016-06-23794.00802.00787.00798.0084006667600
2016-06-22805.00811.00787.00794.0090007158400
2016-06-21800.00811.00797.00804.00113009084400
2016-06-20791.00809.00789.00793.00117009340400
2016-06-17800.00800.00777.00781.001810014175700
2016-06-16824.00824.00758.00761.003650028574500
2016-06-15804.00837.00800.00821.004170034070600
2016-06-14834.00845.00809.00817.002530020933100
2016-06-13868.00868.00834.00834.004360036747000
2016-06-10865.00885.00857.00868.004530039223000
2016-06-09880.00886.00872.00872.001820015945400
2016-06-08890.00892.00867.00878.002380020866400
2016-06-07885.00894.00874.00890.002210019509600
2016-06-06877.00887.00874.00882.001840016180100
2016-06-03895.00896.00884.00892.0086007641700
2016-06-02892.00895.00884.00886.0068006044800
2016-06-01900.00943.00883.00886.003500031362100
2016-05-31929.00929.00908.00914.0089008143400
2016-05-30934.00936.00920.00929.001120010407200
2016-05-27919.00940.00909.00938.001390012891700
2016-05-26907.00929.00898.00919.001740015891200
2016-05-25906.00910.00901.00908.0063005700800
2016-05-24902.00911.00896.00897.0062005597700
2016-05-23889.00926.00889.00902.0094008464600
2016-05-20885.00900.00884.00887.00107009504400
2016-05-19885.00902.00880.00890.001200010704700
2016-05-18895.00895.00873.00882.002110018644900
2016-05-17897.00899.00878.00880.002870025461300
2016-05-16925.00939.00893.00898.003880035277100
2016-05-13949.00953.00923.00927.001610015076400
2016-05-12949.00988.00932.00941.007100067749900
2016-05-11929.00941.00905.00934.003500032446300
2016-05-10925.00937.00924.00926.002220020598700
2016-05-09907.00914.00900.00909.001260011426200
2016-05-06890.00901.00878.00892.001590014163700
2016-05-02865.00898.00864.00896.001650014579400
2016-04-28913.00936.00896.00896.002710024726500
2016-04-27937.00954.00923.00923.001760016372200
2016-04-26944.00951.00923.00944.001440013501700
2016-04-25950.00961.00945.00949.002270021593100
2016-04-22947.00950.00937.00950.002070019571000
2016-04-21948.00954.00943.00947.003380032091500
2016-04-20950.00960.00933.00937.002290021628400
2016-04-19957.00966.00946.00947.003250030992800
2016-04-18970.00976.00941.00944.003830036546400
2016-04-15993.001020.00986.001002.002120021229100
2016-04-14993.00994.00983.00993.001200011869100
2016-04-13970.00988.00970.00979.0086008410300
2016-04-12949.00980.00949.00974.001930018647200
2016-04-11970.00975.00955.00963.0084008095100
2016-04-08937.00976.00925.00968.001480014108700
2016-04-07935.00953.00917.00936.001720015968900
2016-04-06925.00955.00917.00917.001320012301200
2016-04-05960.00973.00926.00927.002860026917000
2016-04-04990.00993.00955.00965.002130020857200
2016-04-011014.001014.00957.001000.004950048828900
2016-03-311015.001027.00993.001009.003360034130200
2016-03-301014.001048.001008.001022.001970020289100
2016-03-291005.001013.00992.001009.002490024945500
2016-03-281018.001023.001002.001023.001760017778100
2016-03-251059.001059.001018.001025.002560026482400
2016-03-241020.001071.001005.001046.006140064290900
2016-03-23977.001014.00977.001008.006540065282800
2016-03-22951.00970.00947.00963.004690045005700
2016-03-18944.00948.00933.00944.001600015027800
2016-03-17930.00950.00930.00950.002730025784500
2016-03-16941.00946.00915.00926.003380031459200
2016-03-15949.00954.00937.00942.001170011065300
2016-03-14915.00942.00913.00936.001660015421300
2016-03-11898.00920.00897.00908.002460022233100
2016-03-10910.00917.00897.00915.001330012047600
2016-03-09909.00909.00894.00895.001790016096500
2016-03-08938.00938.00890.00909.003490031837300
2016-03-07955.00956.00932.00938.003650034497600
2016-03-04900.00931.00894.00924.002300021064900
2016-03-03897.00904.00881.00899.001880016808700
2016-03-02881.00897.00872.00882.003570031609600
2016-03-01870.00874.00851.00851.002100018102500
2016-02-29882.00884.00863.00864.001610014052900
2016-02-26880.00888.00850.00862.001860016058000
2016-02-25862.00884.00858.00875.0085007394700
2016-02-24873.00880.00851.00859.001950016828400
2016-02-23880.00915.00841.00896.003700032351100
2016-02-22850.00877.00847.00872.003010026030000
2016-02-19850.00868.00834.00863.002180018604900
2016-02-18857.00868.00839.00862.002540021791900
2016-02-17850.00850.00815.00829.00114009497400
2016-02-16827.00851.00814.00824.003870032242800
2016-02-15856.00865.00820.00857.002450020708700
2016-02-12801.00828.00790.00811.006980056559000
2016-02-10930.00931.00833.00854.005400047264900
2016-02-09960.00960.00903.00905.002210020400300
2016-02-08952.001015.00872.001000.00128800119843100
2016-02-05980.00998.00969.00997.001690016514500
2016-02-04986.001000.00978.00978.002770027311600
2016-02-03986.001010.00986.00997.004150041317700
2016-02-021070.001074.001052.001055.001080011491900
2016-02-011034.001078.001034.001072.003520037199700
2016-01-29992.001033.00979.001007.002560025553100
2016-01-28977.001021.00977.001004.004000040181600
2016-01-27960.001015.00960.001007.002760027253000
2016-01-26951.00955.00936.00944.001230011636700
2016-01-251036.001037.00936.00955.004560044253200
2016-01-22920.00962.00892.00948.003320031003600
2016-01-21900.00941.00865.00872.003630032798300
2016-01-20972.00988.00911.00915.003860036439800
2016-01-19983.00997.00955.00977.003470033724300
2016-01-181019.001019.00975.00985.002380023587700
2016-01-151030.001041.00990.00995.004470045133100
2016-01-141059.001059.001012.001021.002560026304900
2016-01-131049.001070.001043.001059.001320013929500
2016-01-121092.001093.001024.001032.002700028400900
2016-01-081129.001129.001092.001092.003700040959100
2016-01-071151.001151.001121.001132.001960022270000
2016-01-061177.001189.001125.001151.001860021397900
2016-01-051112.001195.001107.001190.004290049771900
2016-01-041166.001180.001142.001142.001820020990900
2015-12-301148.001195.001130.001189.003250038160600
2015-12-291100.001129.001094.001118.001520016887900
2015-12-281121.001172.001083.001094.005620061763300
2015-12-251136.001141.001121.001127.001190013446700
2015-12-241162.001162.001136.001136.003140035978700
2015-12-221177.001192.001149.001163.002050024043500
2015-12-211179.001182.001135.001147.002480028623300
2015-12-181191.001200.001163.001166.002340027716700
2015-12-171180.001196.001180.001191.001360016162200
2015-12-161174.001179.001174.001179.00930010937200
2015-12-151189.001196.001171.001171.002520029811000
2015-12-141204.001204.001173.001180.003380040032800
2015-12-111167.001208.001167.001205.004080048540400
2015-12-101168.001180.001164.001175.002070024252300
2015-12-091180.001204.001166.001197.003480041424100
2015-12-081206.001214.001161.001162.004690055251500
2015-12-071204.001233.001202.001202.003000036379300
2015-12-041222.001222.001207.001210.002320028115800
2015-12-031250.001260.001222.001223.002740033831600
2015-12-021215.001259.001215.001239.002670032933100

   ※ 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