[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 
2017-10-20290.00290.00286.00287.003540010202100
2017-10-19287.00311.00279.00284.00449300131614100
2017-10-18292.00325.00278.00279.00543900161470600
2017-10-17289.00292.00287.00292.00175005075200
2017-10-16289.00289.00287.00289.0090002596300
2017-10-13292.00292.00286.00289.00262007559500
2017-10-12290.00292.00290.00292.003000871900
2017-10-11291.00293.00288.00288.00221006427900
2017-10-10291.00293.00290.00290.0099002885600
2017-10-06288.00291.00288.00291.00115003324000
2017-10-05288.00289.00287.00289.00106003052800
2017-10-04292.00293.00290.00290.00181005264500
2017-10-03294.00295.00292.00294.00218006399800
2017-10-02295.00295.00291.00292.00206006034500
2017-09-29293.00293.00290.00293.00114003324700
2017-09-28296.00296.00292.00293.00244007186300
2017-09-27292.00296.00291.00296.004460013120700
2017-09-26289.00291.00284.00291.004140011961700
2017-09-25291.00291.00284.00288.00341009795000
2017-09-22288.00290.00286.00289.00185005326400
2017-09-21290.00291.00286.00287.003680010592500
2017-09-20292.00295.00288.00291.008460024716200
2017-09-19289.00290.00282.00290.008060023119900
2017-09-15284.00290.00280.00284.0011360032388900
2017-09-14283.00283.00278.00278.00276007762200
2017-09-13278.00282.00276.00282.00230006432100
2017-09-12279.00279.00274.00275.00119003284200
2017-09-11279.00280.00276.00276.00207005766800
2017-09-08271.00276.00271.00276.00132003612100
2017-09-07271.00273.00270.00273.0064001736700
2017-09-06268.00272.00263.00271.00332008867500
2017-09-05275.00276.00270.00270.00207005648000
2017-09-04278.00279.00274.00277.00165004557200
2017-09-01282.00282.00275.00278.00234006538600
2017-08-31280.00283.00277.00280.00333009323100
2017-08-30279.00279.00273.00277.003620010016800
2017-08-29269.00270.00265.00269.00183004901200
2017-08-28270.00273.00268.00268.00341009204700
2017-08-25277.00278.00263.00265.007610020468300
2017-08-24276.00283.00275.00278.008250023018500
2017-08-23273.00275.00272.00275.00160004372600
2017-08-22269.00273.00269.00273.00212005744400
2017-08-21265.00269.00262.00269.00141003758800
2017-08-18264.00265.00262.00265.0060001582400
2017-08-17264.00265.00262.00263.00119003140900
2017-08-16263.00265.00259.00263.00161004223400
2017-08-15261.00264.00261.00263.00177004631300
2017-08-14261.00263.00257.00261.00133003462400
2017-08-10268.00269.00258.00262.008600022632700
2017-08-09270.00274.00268.00269.00279007550500
2017-08-08268.00270.00268.00268.00193005185600
2017-08-07266.00270.00265.00267.00201005379000
2017-08-04267.00267.00263.00264.00210005557000
2017-08-03267.00269.00266.00268.0083002216200
2017-08-02261.00269.00261.00269.00306008092500
2017-08-01268.00268.00258.00261.0010920028794000
2017-07-31269.00273.00267.00269.004320011668600
2017-07-28268.00268.00266.00266.0081002162200
2017-07-27267.00268.00266.00268.00135003605600
2017-07-26267.00270.00267.00269.00168004497200
2017-07-25268.00270.00267.00270.0081002173800
2017-07-24270.00272.00267.00268.00201005397600
2017-07-21270.00272.00267.00270.00263007085700
2017-07-20270.00270.00264.00270.00198005308300
2017-07-19264.00270.00263.00270.00219005846500
2017-07-18264.00268.00259.00268.005790015076900
2017-07-14267.00269.00261.00261.0010400027531500
2017-07-13288.00309.00266.00269.001477800428248900
2017-07-12252.00254.00252.00253.00128003238600
2017-07-11254.00254.00253.00253.00108002733300
2017-07-10255.00255.00252.00254.00106002688100
2017-07-07253.00255.00252.00254.0046001167300
2017-07-06252.00254.00252.00254.00106002680600
2017-07-05252.00255.00251.00252.00156003936000
2017-07-04258.00258.00254.00254.00130003330100
2017-07-03253.00256.00252.00256.00168004260800
2017-06-30252.00252.00250.00252.00122003065300
2017-06-29253.00253.00252.00253.0060001517600
2017-06-28254.00255.00251.00255.00141003568200
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

   ※ 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