[2499 東証2部] 日本和装ホールディングス 日足 時系列データ

[2499 東証2部] 日本和装ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27257.00258.00254.00258.00109002789800
2017-06-26256.00257.00255.00256.0064001639200
2017-06-23260.00261.00256.00258.00103002660300
2017-06-22262.00264.00260.00260.00171004475500
2017-06-21259.00265.00258.00262.00363009507500
2017-06-20255.00258.00254.00257.00159004070600
2017-06-19253.00255.00252.00255.00142003601400
2017-06-16258.00258.00249.00253.004590011578500
2017-06-15262.00262.00255.00258.00139003601400
2017-06-14262.00263.00252.00260.0012130031302500
2017-06-13289.00310.00263.00268.00862200246272700
2017-06-12248.00249.00247.00249.0060001488100
2017-06-09248.00249.00247.00247.003700918000
2017-06-08247.00249.00247.00249.002300570400
2017-06-07248.00249.00247.00248.0091002251900
2017-06-06248.00249.00248.00248.003700918000
2017-06-05249.00249.00248.00248.0050001241500
2017-06-02249.00250.00248.00249.0056001397100
2017-06-01250.00250.00249.00249.0061001522600
2017-05-31248.00250.00248.00250.00125003109400
2017-05-30248.00248.00247.00248.003500866400
2017-05-29249.00249.00246.00248.00287007077200
2017-05-26250.00250.00248.00249.00118002932600
2017-05-25252.00252.00247.00250.00244006089000
2017-05-24251.00254.00251.00252.004350010960900
2017-05-23250.00250.00248.00249.002400597000
2017-05-22249.00251.00248.00250.0049001218500
2017-05-19250.00250.00248.00250.004000999700
2017-05-18249.00249.00247.00248.00110002724800
2017-05-17250.00250.00249.00249.002600649500
2017-05-16249.00250.00248.00249.001000248800
2017-05-15250.00251.00249.00249.0050001249100
2017-05-12248.00249.00248.00249.002000496800
2017-05-11250.00250.00248.00248.003700921500
2017-05-10248.00250.00248.00250.001900472300
2017-05-09249.00250.00249.00249.003900971300
2017-05-08249.00250.00248.00249.0070001743100
2017-05-02249.00250.00248.00249.003100773500
2017-05-01252.00252.00248.00248.00118002955800
2017-04-28248.00252.00248.00249.00169004218400
2017-04-27246.00250.00246.00250.00105002609300
2017-04-26247.00248.00246.00248.003800939500
2017-04-25248.00248.00246.00247.001300321400
2017-04-24249.00249.00247.00248.003100770500
2017-04-21249.00249.00247.00248.0081002013800
2017-04-20243.00245.00243.00245.002200535900
2017-04-19244.00246.00243.00246.0096002355400
2017-04-18243.00243.00242.00243.003000727800
2017-04-17241.00243.00237.00243.00111002661900
2017-04-14242.00242.00241.00241.002100507500
2017-04-13243.00243.00240.00242.0052001257000
2017-04-12247.00247.00241.00243.00192004653100
2017-04-11247.00247.00245.00245.00146003603200
2017-04-10247.00247.00245.00247.0065001598100
2017-04-07247.00248.00247.00247.0061001508900
2017-04-06250.00250.00246.00247.00157003888500
2017-04-05250.00251.00249.00249.0042001051400
2017-04-04251.00252.00249.00250.00104002602500
2017-04-03254.00254.00250.00251.00103002593700
2017-03-31254.00254.00252.00252.0055001389900
2017-03-30254.00254.00252.00253.003200809900
2017-03-29250.00255.00250.00252.00214005405100
2017-03-28251.00252.00250.00251.002900727900
2017-03-27250.00252.00249.00251.00164004101100
2017-03-24254.00254.00251.00253.0057001439800
2017-03-23253.00253.00251.00252.00122003073800
2017-03-22253.00255.00253.00253.00110002797300
2017-03-21255.00255.00253.00254.00143003633600
2017-03-17254.00256.00254.00256.0043001097600
2017-03-16255.00256.00254.00256.00137003487400
2017-03-15257.00258.00255.00255.0077001974100
2017-03-14258.00258.00257.00257.003300850100
2017-03-13257.00259.00257.00259.0075001933000
2017-03-10258.00258.00257.00258.003600927300
2017-03-09257.00258.00257.00258.0045001156600
2017-03-08257.00258.00257.00257.001300334600
2017-03-07257.00258.00257.00258.0042001080300
2017-03-06260.00260.00255.00257.00120003089100
2017-03-03260.00261.00259.00260.0059001532400
2017-03-02257.00261.00257.00259.00140003629900
2017-03-01258.00258.00256.00257.0043001108100
2017-02-28258.00258.00256.00257.001800463000
2017-02-27256.00256.00255.00255.0055001406700
2017-02-24257.00259.00256.00256.0082002112600
2017-02-23257.00260.00255.00257.0078002010600
2017-02-22258.00259.00256.00257.0045001158200
2017-02-21258.00258.00253.00257.00248006346400
2017-02-20258.00260.00256.00260.0098002521500
2017-02-17259.00260.00256.00260.0061001574400
2017-02-16259.00260.00258.00259.0081002097300
2017-02-15262.00262.00253.00259.00277007152200
2017-02-14263.00263.00260.00262.0073001911800
2017-02-13261.00263.00260.00261.00132003447900
2017-02-10260.00261.00260.00260.003500910700
2017-02-09260.00261.00259.00260.003200833200
2017-02-08260.00261.00260.00260.0071001846800
2017-02-07261.00261.00259.00261.00101002625200
2017-02-06263.00263.00261.00261.002400628400
2017-02-03261.00263.00260.00263.00151003932100
2017-02-02261.00263.00260.00262.0094002456200
2017-02-01260.00262.00260.00261.00117003049800
2017-01-31263.00263.00261.00262.0068001783400
2017-01-30263.00264.00262.00262.0087002290000
2017-01-27263.00263.00260.00263.00168004399500
2017-01-26262.00264.00262.00263.0049001285900
2017-01-25263.00263.00261.00263.0053001390900
2017-01-24264.00264.00263.00263.0070001843100
2017-01-23264.00264.00261.00264.00114002995600
2017-01-20265.00266.00262.00263.00203005359200
2017-01-19267.00267.00262.00264.00121003195300
2017-01-18265.00266.00261.00264.00377009930700
2017-01-17272.00272.00265.00267.008500022841700
2017-01-16277.00322.00270.00280.001339400389170100
2017-01-13261.00262.00260.00261.00151003938600
2017-01-12262.00262.00261.00261.0085002224500
2017-01-11262.00263.00261.00261.00114002988900
2017-01-10260.00262.00260.00261.0099002578800
2017-01-06260.00262.00259.00260.00106002761800
2017-01-05258.00260.00257.00258.00175004517000
2017-01-04258.00259.00257.00258.00136003507100
2016-12-30255.00257.00255.00257.00158004043000
2016-12-29261.00263.00253.00256.00270006972800
2016-12-28256.00263.00255.00260.00320008297000
2016-12-27271.00273.00267.00267.00314008463900
2016-12-26273.00273.00270.00271.00172004671700
2016-12-22274.00274.00272.00273.00133003629600
2016-12-21276.00277.00272.00274.00323008860700
2016-12-20276.00277.00275.00277.00161004439900
2016-12-19276.00276.00274.00276.00210005784100
2016-12-16279.00279.00274.00276.00203005607100
2016-12-15279.00279.00276.00279.00177004919300
2016-12-14272.00280.00272.00277.005390014863100
2016-12-13270.00278.00266.00274.0013070035671100
2016-12-12292.00293.00290.00292.00163004747400
2016-12-09294.00294.00292.00292.0060001759100
2016-12-08294.00295.00291.00293.00181005301500
2016-12-07292.00295.00292.00293.00126003687900
2016-12-06296.00297.00291.00291.00316009293800
2016-12-05298.00298.00295.00295.00244007251100
2016-12-02299.00299.00297.00299.00151004503100
2016-12-01298.00299.00297.00299.003570010649000
2016-11-30295.00297.00295.00297.00226006695100
2016-11-29292.00295.00290.00293.00146004270500
2016-11-28290.00291.00288.00290.0089002583100
2016-11-25291.00293.00286.00287.00250007219500
2016-11-24288.00292.00288.00288.00203005882400
2016-11-22287.00291.00287.00288.00146004211000
2016-11-21285.00291.00285.00290.00255007323500
2016-11-18284.00286.00284.00285.0093002648500
2016-11-17285.00285.00283.00285.003300939100
2016-11-16283.00285.00282.00285.00101002862100
2016-11-15283.00283.00281.00282.0064001806800
2016-11-14281.00283.00281.00282.0040001127400
2016-11-11282.00284.00280.00280.0076002145700
2016-11-10279.00283.00278.00282.00103002889800
2016-11-09283.00284.00272.00273.00303008377900
2016-11-08283.00283.00282.00283.002300649900
2016-11-07281.00284.00281.00283.0068001917800
2016-11-04280.00281.00280.00280.0065001821100
2016-11-02283.00283.00280.00281.0098002759300
2016-11-01285.00285.00283.00283.0081002306200
2016-10-31284.00285.00282.00285.0079002239700
2016-10-28284.00285.00283.00283.0056001591200
2016-10-27283.00284.00282.00284.0041001159600
2016-10-26282.00283.00281.00283.0053001496100
2016-10-25282.00284.00281.00281.0059001662900
2016-10-24282.00283.00281.00282.0080002255900
2016-10-21284.00285.00282.00284.0078002212700
2016-10-20281.00283.00280.00282.00102002865200
2016-10-19285.00285.00280.00280.00144004071600
2016-10-18280.00280.00279.00280.0042001174000
2016-10-17279.00280.00279.00280.0059001649300
2016-10-14277.00278.00277.00278.0062001719100
2016-10-13278.00280.00277.00277.00115003203700
2016-10-12277.00278.00277.00278.00201005569600
2016-10-11279.00280.00277.00277.0099002756700
2016-10-07279.00279.00276.00277.0061001693500
2016-10-06275.00278.00275.00277.0068001879100
2016-10-05277.00277.00275.00275.0075002074200
2016-10-04275.00275.00272.00274.0097002658800
2016-10-03276.00276.00269.00270.00247006724500
2016-09-30271.00275.00265.00269.00337009113900
2016-09-29267.00276.00265.00268.004300011547400
2016-09-28281.00285.00266.00267.0014630039982600
2016-09-27280.00331.00278.00278.001265300386128200
2016-09-26273.00276.00271.00273.00349009548000
2016-09-23268.00269.00268.00268.002700724500
2016-09-21268.00270.00266.00268.0091002442000
2016-09-20266.00268.00265.00268.0052001385100
2016-09-16265.00267.00263.00265.0068001801100
2016-09-15266.00266.00265.00265.0069001831200
2016-09-14264.00266.00263.00265.00103002721900
2016-09-13263.00264.00262.00263.002400630900
2016-09-12262.00263.00261.00263.0047001231000
2016-09-09263.00264.00263.00263.001400368400
2016-09-08264.00264.00262.00262.003000788900
2016-09-07262.00264.00262.00264.0050001316800
2016-09-06261.00264.00260.00261.00114002985700
2016-09-05260.00261.00260.00261.002100546300
2016-09-02261.00261.00260.00261.001900495200
2016-09-01261.00261.00259.00261.0059001539200
2016-08-31260.00261.00258.00261.0062001611500
2016-08-30260.00261.00259.00261.0048001247400
2016-08-29259.00261.00259.00260.0044001145700
2016-08-26261.00261.00258.00258.002400621700
2016-08-25260.00261.00259.00259.001700441800
2016-08-24261.00261.00259.00260.002600676100
2016-08-23260.00260.00259.00259.003400883500
2016-08-22260.00261.00258.00258.003600934900
2016-08-19256.00259.00256.00259.0047001205800
2016-08-18259.00262.00254.00256.00244006300600
2016-08-17259.00259.00256.00257.003500901200
2016-08-16257.00258.00257.00257.002100540400
2016-08-15259.00259.00256.00257.001600412900
2016-08-12257.00257.00255.00255.002200564100
2016-08-10255.00256.00254.00255.002600663100
2016-08-09257.00257.00254.00257.001900486600
2016-08-08256.00257.00255.00257.001400358100
2016-08-05258.00258.00255.00255.002000511400
2016-08-04256.00259.00255.00255.0058001499900
2016-08-03256.00258.00251.00252.00172004349700
2016-08-02259.00259.00257.00259.001700439300
2016-08-01259.00259.00255.00259.00130003362200
2016-07-29255.00257.00253.00256.0077001965500
2016-07-28252.00254.00252.00253.001900480200
2016-07-27251.00255.00251.00254.001600405700
2016-07-26253.00254.00251.00252.001800453600
2016-07-25254.00255.00252.00252.001500380200
2016-07-22255.00258.00254.00255.0045001153000
2016-07-21254.00257.00253.00256.00103002625800
2016-07-20251.00254.00251.00254.002700681200
2016-07-19251.00254.00251.00251.0049001234700
2016-07-15251.00253.00249.00250.0062001558300
2016-07-14250.00250.00249.00250.002300573900
2016-07-13250.00250.00248.00249.003900973500
2016-07-12247.00250.00247.00248.0041001017700
2016-07-11248.00248.00245.00247.0064001580200
2016-07-08249.00249.00246.00246.0065001604500
2016-07-07248.00249.00248.00249.002700671000
2016-07-06248.00249.00247.00248.002300569800
2016-07-05250.00251.00247.00248.0051001267800
2016-07-04247.00250.00247.00248.002600644200
2016-07-01252.00252.00245.00247.00100002487100
2016-06-30251.00251.00241.00250.00102002515700
2016-06-29249.00251.00248.00250.003300823300
2016-06-28245.00250.00245.00248.00121002983200
2016-06-27251.00256.00250.00254.00161004075300
2016-06-24255.00255.00250.00251.00131003286900
2016-06-23255.00255.00251.00255.0049001243300
2016-06-22254.00255.00253.00253.002900735900

   ※ 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