[2717 東証2部] ウエルシア 日足 時系列データ

[2717 東証2部] ウエルシア (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-08-252290.002300.002210.002295.001290029345000
2008-08-222260.002300.002250.002285.00730016611500
2008-08-212330.002330.002295.002300.00640014778500
2008-08-202345.002355.002300.002355.00470011001500
2008-08-192290.002360.002285.002350.00900020921000
2008-08-182300.002370.002300.002345.0031007282500
2008-08-152355.002370.002320.002370.0023005411500
2008-08-142350.002360.002310.002350.0027006341500
2008-08-132365.002370.002355.002360.0025005903500
2008-08-122510.002510.002390.002430.001070025837000
2008-08-112505.002545.002500.002505.0018004519000
2008-08-082515.002545.002495.002500.0022005530000
2008-08-072600.002650.002585.002650.0015003909500
2008-08-062640.002640.002565.002600.0022005748000
2008-08-052555.002640.002555.002600.00690017970500
2008-08-042575.002600.002470.002600.0012003055500
2008-08-012400.002550.002400.002495.00470011525500
2008-07-312635.002635.002415.002420.00620015708500
2008-07-302640.002680.002600.002680.0015003943500
2008-07-292670.002670.002620.002640.00400010609000
2008-07-282640.002680.002630.002675.0024006361500
2008-07-252620.002680.002580.002680.001080028339000
2008-07-242600.002620.002600.002620.0023005986500
2008-07-232520.002600.002515.002600.0020005128000
2008-07-222485.002510.002480.002490.00610015247000
2008-07-182470.002605.002415.002500.00950023562000
2008-07-172370.002400.002340.002400.001090025839000
2008-07-162180.002250.002130.002250.001030022413000
2008-07-152200.002200.002170.002195.0017003720000
2008-07-142180.002260.002180.002220.00570012591000
2008-07-112185.002220.002175.002205.00510011181000
2008-07-102305.002305.002185.002185.00810017921500
2008-07-092355.002360.002300.002300.0018004215000
2008-07-082350.002440.002335.002355.0038008960500
2008-07-072355.002400.002355.002370.0025005941000
2008-07-042365.002385.002350.002350.00560013252000
2008-07-032350.002390.002350.002390.0015003540000
2008-07-022380.002380.002340.002355.00570013514500
2008-07-012405.002435.002395.002400.00540012985000
2008-06-302450.002450.002410.002415.00590014384000
2008-06-272490.002540.002490.002505.00680016984000
2008-06-262460.002635.002440.002610.001980049660500
2008-06-252540.002540.002475.002485.001060026650500
2008-06-242545.002545.002540.002540.0028007123500
2008-06-232545.002550.002520.002545.001350034376000
2008-06-202610.002615.002550.002550.001400036111500
2008-06-192700.002710.002670.002685.00600016162000
2008-06-182740.002750.002710.002720.00420011447000
2008-06-172730.002780.002720.002755.00420011509500
2008-06-162745.002785.002745.002760.009002495500
2008-06-132725.002800.002725.002800.0027007453000
2008-06-122745.002750.002720.002725.0010002738500
2008-06-112755.002755.002720.002730.0010002743500
2008-06-102760.002760.002710.002715.0017004640000
2008-06-092775.002775.002755.002775.0017004701500
2008-06-062790.002790.002750.002755.0024006632500
2008-06-052790.002790.002750.002750.0030008294000
2008-06-042825.002825.002755.002755.00530014809000
2008-06-032855.002855.002795.002795.0027007632500
2008-06-022890.002890.002830.002840.0030008556500
2008-05-302770.003040.002745.003040.001850053998500
2008-05-292800.002805.002775.002785.00540015074500
2008-05-282815.002815.002795.002800.0030008404500
2008-05-272850.002850.002805.002840.008002261000
2008-05-262860.002900.002845.002865.001030029549000
2008-05-232900.002910.002835.002845.001130032658000
2008-05-222790.002910.002790.002880.00450012706000
2008-05-212850.002850.002800.002800.00710020078500
2008-05-202840.002875.002835.002865.00730020811000
2008-05-192800.002835.002790.002835.00380010651500
2008-05-162790.002815.002790.002800.0019005329000
2008-05-152785.002835.002785.002830.00440012369000
2008-05-142800.002800.002780.002785.0033009231500
2008-05-132790.002800.002790.002800.0023006430500
2008-05-122750.002795.002750.002795.00490013533500
2008-05-092800.002800.002730.002735.0034009442000
2008-05-082805.002820.002735.002800.00520014481000
2008-05-072735.002830.002735.002800.0019005289000
2008-05-022795.002825.002710.002725.001730048236500
2008-05-012800.002825.002780.002800.00750021039000
2008-04-302805.002805.002760.002775.00470013059500
2008-04-282820.002830.002800.002800.00600016885000
2008-04-252740.002820.002740.002820.00710019787000
2008-04-242750.002750.002710.002730.00400010937000
2008-04-232760.002835.002700.002700.001120030561000
2008-04-222755.002775.002755.002765.00590016310500
2008-04-212780.002790.002750.002750.00950026247000
2008-04-182900.002900.002830.002835.001210034660500
2008-04-172920.003040.002910.003020.00810023906500
2008-04-162960.002960.002890.002895.00450013111500
2008-04-152955.002960.002955.002955.00370010950500
2008-04-142935.002940.002905.002940.0023006729000
2008-04-112900.002960.002900.002940.00440012853500
2008-04-102970.002970.002925.002965.0014004149000
2008-04-092980.002980.002965.002965.005001486500
2008-04-082920.002990.002920.002970.0021006209000
2008-04-072930.003000.002930.003000.0029008617000
2008-04-042905.002910.002895.002895.0029008433000
2008-04-032910.002910.002880.002900.0018005209500
2008-04-022900.002900.002860.002880.00370010662000
2008-04-012990.002990.002890.002900.0033009662000
2008-03-312980.002980.002950.002950.0019005642000
2008-03-282975.003010.002970.002990.0015004481500
2008-03-272980.002995.002970.002970.009002680000
2008-03-263010.003020.002970.003010.0022006603000
2008-03-252995.003060.002995.003000.00950028509500
2008-03-243000.003000.002965.002995.0018005390500
2008-03-212930.003150.002930.003050.001000030546000
2008-03-192925.002930.002900.002920.00480014027500
2008-03-183020.003020.002910.002910.002710080539000
2008-03-173260.003260.003060.003080.00700022125000
2008-03-143250.003260.003180.003250.00730023600000
2008-03-133150.003220.003150.003220.0023007312000
2008-03-123180.003180.003150.003170.00370011698000
2008-03-113150.003180.003150.003180.0030009489000
2008-03-103170.003200.003150.003160.0022006957000
2008-03-073200.003220.003170.003170.00390012485000
2008-03-063170.003210.003170.003210.00760024286000
2008-03-053210.003210.003180.003200.0026008328000
2008-03-043250.003300.003220.003220.00540017616000
2008-03-033350.003350.003200.003210.00490016018000
2008-02-293160.003390.003160.003350.001610053861000
2008-02-283350.003360.003150.003150.00370012172000
2008-02-273370.003400.003350.003350.00840028337000
2008-02-263340.003450.003340.003350.001570053092000
2008-02-253680.003690.003650.003680.001530056234000
2008-02-223610.003700.003570.003620.00520018805000
2008-02-213590.003640.003560.003560.00470016929000
2008-02-203640.003680.003600.003640.00850030942000
2008-02-193700.003720.003680.003690.00520019230000
2008-02-183680.003720.003660.003720.0026009568000
2008-02-153650.003720.003650.003690.00370013614000
2008-02-143730.003750.003660.003730.00790029402000
2008-02-133740.003750.003650.003650.00480017926000
2008-02-123760.003770.003700.003740.00510019101000
2008-02-083700.003790.003700.003770.00660024653000
2008-02-073710.003750.003690.003750.00720026777000
2008-02-063720.003790.003710.003730.00730027241000
2008-02-053700.003840.003690.003740.00720027067000
2008-02-043800.003850.003790.003790.00860032685000
2008-02-013700.003890.003640.003800.001140043067000
2008-01-313620.003750.003530.003750.001090039831000
2008-01-303540.003630.003540.003580.001310046782000
2008-01-293570.003600.003520.003540.002640093782000
2008-01-283540.003610.003500.003600.001770063205000
2008-01-253510.003600.003500.003550.001850065545000
2008-01-243450.003580.003450.003510.001500052831000
2008-01-233500.003540.003410.003450.001090038147000
2008-01-223360.003590.003360.003520.001190041459000
2008-01-213460.003560.003400.003480.001210042267000
2008-01-183370.003510.003370.003490.00820028333000
2008-01-173550.003580.003500.003550.00440015632000
2008-01-163550.003580.003340.003490.001000034908000
2008-01-153600.003660.003570.003580.0026009426000
2008-01-113700.003700.003570.003590.00330011940000
2008-01-103790.003820.003710.003710.00690026188000
2008-01-093620.003800.003610.003800.00390014529000
2008-01-083620.003700.003610.003700.0010003651000
2008-01-073600.003670.003530.003670.00380013686000
2008-01-043700.003730.003680.003680.00280010379000
2007-12-283700.003710.003700.003700.00430015912000
2007-12-273690.003760.003680.003740.00370013779000
2007-12-263700.003700.003690.003690.00500018458000
2007-12-253670.003710.003670.003690.00360013262000
2007-12-213690.003740.003610.003660.00500018362000
2007-12-203670.003740.003660.003690.00800029531000
2007-12-193700.003740.003650.003660.00850031329000
2007-12-183670.003750.003650.003690.001090040233000
2007-12-173630.003720.003600.003650.00990036319000
2007-12-143700.003700.003600.003600.001070039164000
2007-12-133700.003700.003660.003680.00900033248000
2007-12-123700.003780.003660.003730.001360050498000
2007-12-113730.003730.003660.003660.00340012559000
2007-12-103650.003750.003650.003750.00370013683000
2007-12-073740.003780.003670.003680.00370013752000
2007-12-063750.003830.003730.003750.00390014652000
2007-12-053800.003950.003710.003890.002080080051000
2007-12-043760.003790.003660.003790.00790029412000
2007-12-033730.003850.003720.003770.001010038038000
2007-11-303640.004000.003640.003740.0059500232241000
2007-11-293500.003620.003500.003610.001150040702000
2007-11-283500.003520.003470.003480.001770061960000
2007-11-273500.003500.003430.003500.001910066452000
2007-11-263600.003600.003490.003500.001400049476000
2007-11-223630.003630.003500.003550.00920032716000
2007-11-213690.003690.003560.003650.00880032180000
2007-11-203590.003690.003500.003650.001720062278000
2007-11-193610.003650.003570.003600.001430051591000
2007-11-163660.003660.003610.003640.001000036408000
2007-11-153690.003700.003610.003650.001520055535000
2007-11-143540.003850.003540.003780.0033000122136000
2007-11-133650.003670.003510.003630.0031400113651000
2007-11-123410.003600.003380.003500.0032600114066000
2007-11-093300.003460.003290.003370.001780060196000
2007-11-083300.003320.003290.003300.001190039321000
2007-11-073280.003320.003250.003300.00870028619000
2007-11-063210.003270.003210.003250.00860027691000
2007-11-053230.003230.003180.003230.0013004178000
2007-11-023250.003260.003170.003230.00720023213000
2007-11-013290.003310.003140.003210.00700022530000
2007-10-313200.003400.003200.003380.001370045364000
2007-10-303050.003250.003050.003200.001920060085000
2007-10-293030.003050.003020.003030.00950028879000
2007-10-263000.003050.003000.003030.001370041425000
2007-10-253010.003010.003000.003000.008002406000
2007-10-243030.003030.003000.003000.0013003932000
2007-10-233040.003060.003000.003000.002730082962000
2007-10-222985.003060.002975.003050.00890026960500
2007-10-193060.003060.003040.003040.001160035358000
2007-10-183060.003100.003030.003040.001320040299000
2007-10-173110.003130.003020.003080.001000030811000
2007-10-163100.003140.003070.003090.001390043267000
2007-10-153150.003190.003050.003050.001310040711000
2007-10-123070.003070.003030.003050.00500015267000
2007-10-113020.003100.002990.003070.00880026652000
2007-10-103040.003040.002990.003000.00700021051000
2007-10-092955.003040.002945.003000.001260037680000
2007-10-052935.002950.002920.002950.001480043559000
2007-10-042950.002950.002915.002920.0032009373000
2007-10-032950.002950.002940.002950.001020030078000
2007-10-022950.002950.002940.002945.00610017985000
2007-10-013020.003030.002950.002950.00750022377500
2007-09-283020.003140.003020.003100.001320040866000
2007-09-273060.003150.003020.003020.001470045067000
2007-09-263080.003120.003050.003050.00890027564000
2007-09-252990.003050.002990.003050.0016004832000
2007-09-212965.002995.002920.002965.00660019489500
2007-09-203040.003080.002955.002965.00370011090000
2007-09-193010.003110.002900.002995.001150034904000
2007-09-182900.003000.002895.002955.002730080781500
2007-09-142860.003020.002850.002865.001510043566000
2007-09-132950.002980.002855.002855.00750021860500
2007-09-122975.003020.002955.002975.00390011655500
2007-09-113000.003030.002950.002995.001370040948500
2007-09-103030.003120.003000.003000.001590048341000
2007-09-073180.003200.003030.003130.001250039146000
2007-09-063250.003280.003200.003280.00520016844000
2007-09-053340.003360.003270.003270.00430014188000
2007-09-043370.003370.003330.003340.0017005698000
2007-09-033550.003550.003300.003320.00690023278000
2007-08-313390.003470.003330.003400.00430014714000
2007-08-303430.003450.003330.003400.001340045315000
2007-08-293420.003550.003420.003430.00580020161000
2007-08-283270.003690.003230.003670.0032900111919000
2007-08-273250.003360.003230.003260.001080035293000
2007-08-243300.003310.003250.003250.00670021942000
2007-08-233260.003370.003260.003300.00660021696000
2007-08-223250.003380.003250.003270.00670021999000
2007-08-213300.003320.003260.003270.00810026607000
2007-08-203400.003410.003260.003330.001760058698000

   ※ 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。 

Twitter