[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 
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
2016-06-21256.00256.00251.00254.0051001299300
2016-06-20254.00255.00250.00255.0065001639000
2016-06-17255.00255.00250.00252.0078001966800
2016-06-16254.00256.00250.00251.0079001986700
2016-06-15256.00256.00253.00254.003200815300
2016-06-14253.00255.00250.00255.00141003550400
2016-06-13257.00257.00253.00253.0078001984700
2016-06-10258.00259.00254.00254.00122003120000
2016-06-09257.00261.00256.00257.00106002723800
2016-06-08260.00260.00256.00257.0042001084100
2016-06-07257.00259.00255.00255.0078002004200
2016-06-06252.00258.00252.00257.0068001728900
2016-06-03258.00259.00256.00257.002200566900
2016-06-02259.00259.00255.00256.00125003204800
2016-06-01261.00261.00257.00258.00155004019000
2016-05-31260.00261.00258.00260.00120003115000
2016-05-30260.00260.00259.00260.0041001065300
2016-05-27260.00260.00255.00260.0084002161000
2016-05-26259.00260.00256.00256.00106002732200
2016-05-25257.00259.00256.00257.0056001443900
2016-05-24258.00259.00255.00257.00114002921300
2016-05-23258.00259.00258.00258.0047001213200
2016-05-20258.00260.00257.00259.0070001808300
2016-05-19259.00261.00259.00260.0071001844700
2016-05-18260.00261.00259.00259.003400884500
2016-05-17264.00264.00260.00260.0055001437000
2016-05-16264.00264.00262.00262.0055001446400
2016-05-13262.00263.00261.00263.0041001074600
2016-05-12264.00264.00262.00262.003300868700
2016-05-11264.00264.00262.00264.0051001343500
2016-05-10263.00263.00261.00262.0048001259700
2016-05-09258.00261.00258.00260.0040001039800
2016-05-06258.00260.00258.00258.003300853200
2016-05-02264.00264.00258.00258.00135003533900
2016-04-28263.00263.00260.00261.0051001332100
2016-04-27262.00262.00259.00259.0050001302400
2016-04-26261.00262.00260.00262.003000782100
2016-04-25262.00264.00261.00261.0096002513100
2016-04-22264.00264.00262.00262.003700971100
2016-04-21263.00264.00261.00263.00130003413000
2016-04-20260.00262.00259.00262.0046001198700
2016-04-19259.00260.00259.00260.002900753500
2016-04-18259.00260.00257.00258.0075001934600
2016-04-15259.00259.00257.00258.0043001110100
2016-04-14258.00259.00257.00259.0081002089600
2016-04-13257.00258.00257.00258.00900231400
2016-04-12255.00258.00255.00256.001700435300
2016-04-11258.00258.00255.00257.002100539500
2016-04-08253.00257.00250.00257.0082002073100
2016-04-07256.00258.00256.00257.001500385800
2016-04-06257.00258.00255.00257.002300591300
2016-04-05258.00262.00254.00257.0084002165100
2016-04-04258.00258.00255.00256.003200822600
2016-04-01258.00258.00254.00257.0088002257600
2016-03-31257.00258.00255.00258.003000770600
2016-03-30257.00257.00255.00255.0045001152700
2016-03-29252.00257.00252.00255.0049001247700
2016-03-28250.00253.00250.00251.0051001280300
2016-03-25254.00254.00250.00253.0054001357600
2016-03-24257.00257.00252.00252.0056001421600
2016-03-23258.00258.00255.00256.001800462600
2016-03-22257.00257.00255.00257.003300843100
2016-03-18260.00260.00255.00256.0075001941300
2016-03-17259.00260.00258.00260.003100802000
2016-03-16258.00259.00256.00259.001200309600
2016-03-15256.00258.00256.00258.0044001129300
2016-03-14252.00256.00252.00256.003100786700
2016-03-11251.00252.00250.00251.0041001029500
2016-03-10254.00255.00245.00252.00163004078500
2016-03-09255.00255.00253.00253.001300330200
2016-03-08256.00256.00254.00254.002200560100
2016-03-07260.00260.00255.00255.003300846400
2016-03-04255.00260.00253.00255.0065001663800
2016-03-03253.00255.00252.00254.0060001523400
2016-03-02253.00254.00251.00252.002400606700
2016-03-01254.00254.00249.00252.0055001390200
2016-02-29250.00254.00250.00253.0040001006600
2016-02-26251.00251.00249.00251.002200550600
2016-02-25248.00252.00248.00248.0056001396100
2016-02-24253.00253.00249.00249.0045001125200
2016-02-23254.00269.00249.00251.00226005833600
2016-02-22255.00264.00254.00256.0053001378300
2016-02-19254.00257.00254.00255.0095002420000
2016-02-18249.00251.00247.00249.002900723200
2016-02-17254.00254.00246.00247.0077001913300
2016-02-16252.00260.00249.00254.0072001823400
2016-02-15252.00252.00243.00252.0074001838900
2016-02-12242.00246.00238.00246.00140003379000
2016-02-10253.00255.00245.00247.00155003842900
2016-02-09255.00255.00250.00252.00104002607000
2016-02-08253.00258.00250.00258.0041001038800
2016-02-05257.00257.00254.00254.0043001098600
2016-02-04259.00260.00255.00257.0057001464600
2016-02-03264.00264.00259.00259.0057001484900
2016-02-02263.00267.00262.00264.0084002230000
2016-02-01265.00266.00262.00264.0086002276100
2016-01-29263.00264.00259.00264.0040001047900
2016-01-28261.00263.00260.00263.0047001233200
2016-01-27256.00261.00256.00261.003000775400
2016-01-26263.00263.00257.00259.002100545300
2016-01-25257.00262.00252.00261.00255006588500
2016-01-22251.00257.00251.00256.00152003865600
2016-01-21255.00255.00251.00251.00182004619300
2016-01-20257.00259.00254.00258.00104002668800
2016-01-19260.00265.00257.00257.00251006538600
2016-01-18252.00285.00250.00264.009270024692400
2016-01-15255.00256.00250.00252.0050001265300
2016-01-14253.00253.00247.00250.00177004404500
2016-01-13251.00256.00251.00254.0084002119800
2016-01-12251.00255.00249.00250.00155003890500
2016-01-08258.00258.00250.00251.00210005315800
2016-01-07262.00262.00254.00256.00143003702500
2016-01-06268.00272.00261.00262.00251006658400
2016-01-05273.00274.00268.00271.00119003220500
2016-01-04271.00273.00270.00272.00180004883400
2015-12-30275.00278.00274.00278.00112003085400
2015-12-29279.00280.00273.00277.00132003650800
2015-12-28274.00280.00273.00277.005600015452600
2015-12-25300.00301.00297.00300.005880017604600
2015-12-24300.00301.00299.00300.00238007131500
2015-12-22298.00300.00298.00299.00159004747400
2015-12-21306.00332.00297.00298.0022510069684800
2015-12-18302.00302.00300.00300.00151004543400
2015-12-17299.00301.00299.00300.00118003534800
2015-12-16298.00299.00297.00298.00118003521800
2015-12-15299.00299.00295.00298.00243007237500
2015-12-14299.00300.00297.00298.00144004298200
2015-12-11297.00301.00297.00301.0096002872000
2015-12-10301.00303.00285.00302.003910011670000
2015-12-09305.00305.00301.00302.00191005800000
2015-12-08307.00308.00302.00305.003680011228300
2015-12-07305.00307.00305.00307.00103003148400
2015-12-04305.00305.00303.00304.00166005044800
2015-12-03304.00307.00304.00306.00296009035600
2015-12-02301.00304.00301.00304.00125003781700
2015-12-01301.00305.00300.00301.005410016362000
2015-11-30298.00303.00298.00302.005470016392400
2015-11-27296.00300.00296.00298.003550010550800
2015-11-26295.00297.00294.00295.00216006379800

   ※ 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