[2735 東証1部] ワッツ 日足 時系列データ

[2735 東証1部] ワッツ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171457.001460.001441.001441.002220032215600
2017-08-161465.001467.001446.001463.002380034768100
2017-08-151470.001470.001463.001465.002900042574100
2017-08-141450.001481.001444.001476.003380049398900
2017-08-101446.001460.001446.001460.00760011044100
2017-08-091485.001485.001400.001442.002800040503600
2017-08-081490.001494.001460.001490.001510022407800
2017-08-071486.001500.001481.001497.002200032878900
2017-08-041465.001486.001458.001474.004950072828900
2017-08-031435.001457.001434.001454.001540022258700
2017-08-021425.001438.001416.001435.001010014411000
2017-08-011440.001444.001420.001433.002630037664400
2017-07-311450.001460.001445.001446.001500021767400
2017-07-281466.001466.001445.001458.001850026966000
2017-07-271430.001458.001425.001445.001500021640900
2017-07-261450.001465.001413.001424.002990043020400
2017-07-251384.001430.001371.001429.003710051916800
2017-07-241372.001375.001366.001375.001880025776300
2017-07-211342.001364.001340.001364.002400032494400
2017-07-201323.001336.001320.001334.001300017299800
2017-07-191312.001325.001302.001320.001540020241800
2017-07-181294.001311.001287.001306.002340030419300
2017-07-141286.001292.001284.001287.00980012625500
2017-07-131299.001302.001282.001286.002710034930700
2017-07-121292.001293.001279.001291.002000025743300
2017-07-111269.001285.001269.001282.001270016253500
2017-07-101278.001280.001268.001269.001760022391900
2017-07-071291.001294.001272.001277.001670021435800
2017-07-061298.001304.001293.001299.00970012598700
2017-07-051300.001304.001293.001298.00890011554500
2017-07-041330.001330.001302.001305.001850024321200
2017-07-031315.001324.001310.001314.001490019614100
2017-06-301288.001310.001281.001306.001990025755100
2017-06-291290.001295.001288.001290.001070013811500
2017-06-281295.001295.001286.001286.001670021549200
2017-06-271276.001286.001276.001286.001520019468300
2017-06-261252.001276.001252.001265.001160014647200
2017-06-231266.001270.001251.001251.001250015760000
2017-06-221272.001275.001257.001257.001480018732700
2017-06-211283.001283.001270.001271.00990012631500
2017-06-201265.001279.001263.001278.001790022783200
2017-06-191256.001267.001250.001257.001860023373700
2017-06-161254.001262.001253.001256.0057007161200
2017-06-151257.001260.001250.001254.001490018700200
2017-06-141275.001276.001259.001260.001050013274400
2017-06-131271.001274.001255.001269.00900011411600
2017-06-121257.001276.001257.001272.0060007611600
2017-06-091261.001273.001259.001261.001620020466500
2017-06-081280.001289.001259.001261.001470018688800
2017-06-071280.001283.001273.001280.00800010228400
2017-06-061288.001294.001278.001281.00940012095900
2017-06-051280.001294.001274.001288.001480019038500
2017-06-021273.001288.001264.001282.001920024529500
2017-06-011275.001285.001270.001277.001580020179300
2017-05-311257.001269.001252.001264.00880011100400
2017-05-301246.001258.001246.001257.0069008652700
2017-05-291231.001250.001231.001246.0050006207800
2017-05-261241.001250.001229.001231.001020012630400
2017-05-251248.001252.001235.001241.001200014910300
2017-05-241259.001266.001246.001248.00910011376600
2017-05-231278.001278.001253.001258.001270016030600
2017-05-221257.001280.001257.001266.001680021291800
2017-05-191256.001256.001239.001244.002450030596700
2017-05-181221.001245.001221.001242.001020012588600
2017-05-171243.001243.001230.001232.00900011110100
2017-05-161214.001246.001213.001244.001090013364900
2017-05-151222.001228.001213.001214.001110013518300
2017-05-121223.001226.001215.001222.002280027844300
2017-05-111239.001240.001228.001232.001250015403500
2017-05-101243.001244.001235.001235.001510018687700
2017-05-091266.001267.001241.001245.002480031133000
2017-05-081297.001297.001267.001274.002050026165200
2017-05-021260.001296.001258.001267.002010025677700
2017-05-011253.001258.001248.001258.001130014154800
2017-04-281266.001267.001231.001250.002480031038200
2017-04-271225.001267.001210.001267.004700058687500
2017-04-261225.001225.001212.001219.001390016934300
2017-04-251215.001227.001207.001222.001490018169800
2017-04-241247.001247.001212.001215.001720021064000
2017-04-211205.001226.001195.001221.002490030050300
2017-04-201174.001193.001169.001176.001910022490700
2017-04-191134.001182.001123.001162.002140024701700
2017-04-181150.001150.001134.001134.001590018135300
2017-04-171126.001136.001107.001130.001890021248000
2017-04-141145.001148.001064.001127.003610040136500
2017-04-131132.001148.001100.001145.002250025292000
2017-04-121193.001193.001150.001158.002580030049400
2017-04-111207.001214.001188.001205.001990023920400
2017-04-101223.001240.001209.001212.001310015975300
2017-04-071229.001270.001221.001223.001990024598200
2017-04-061315.001323.001220.001241.002260028383300
2017-04-051332.001344.001317.001330.001600021373500
2017-04-041360.001360.001325.001332.001230016550500
2017-04-031345.001352.001322.001346.001210016232000
2017-03-311362.001380.001317.001321.002010026799600
2017-03-301369.001399.001350.001361.001980027218600
2017-03-291320.001370.001317.001362.002370031865500
2017-03-281319.001319.001302.001316.001540020227000
2017-03-271284.001310.001284.001299.001110014379800
2017-03-241284.001306.001267.001284.0060007691600
2017-03-231290.001303.001275.001284.0043005546400
2017-03-221280.001300.001272.001290.001000012855900
2017-03-211292.001316.001292.001310.0063008226900
2017-03-171282.001292.001278.001292.0061007858500
2017-03-161294.001313.001280.001298.001270016466300
2017-03-151279.001320.001279.001307.001430018672200
2017-03-141272.001295.001262.001291.00830010640900
2017-03-131262.001290.001262.001279.0071009084100
2017-03-101236.001271.001236.001262.001890023665900
2017-03-091238.001249.001230.001246.0047005825300
2017-03-081225.001244.001225.001244.0055006811200
2017-03-071237.001255.001237.001249.0033004109600
2017-03-061252.001252.001236.001241.0066008210700
2017-03-031245.001265.001245.001252.00910011401700
2017-03-021260.001264.001245.001264.0079009914600
2017-03-011260.001260.001230.001260.0059007402600
2017-02-281255.001270.001255.001258.0076009597300
2017-02-271255.001262.001250.001255.00870010928900
2017-02-241236.001280.001236.001255.001160014583400
2017-02-231248.001248.001220.001234.001430017672000
2017-02-221248.001260.001228.001253.001930023996000
2017-02-211283.001285.001259.001265.002340029768200
2017-02-201220.001314.001220.001297.006760086863700
2017-02-171190.001221.001190.001215.001840022256400
2017-02-161179.001193.001178.001189.00890010555700
2017-02-151171.001191.001168.001180.001670019699200
2017-02-141150.001164.001150.001158.001220014104200
2017-02-131138.001148.001129.001148.0073008334400
2017-02-101139.001139.001132.001138.0050005687400
2017-02-091140.001140.001130.001137.0085009648100
2017-02-081130.001138.001123.001135.0081009160900
2017-02-071127.001127.001116.001119.0047005266500
2017-02-061116.001125.001116.001125.0034003814200
2017-02-031121.001126.001114.001116.001050011767000
2017-02-021123.001124.001113.001121.00970010857300
2017-02-011131.001138.001097.001111.002430027182000
2017-01-311140.001143.001125.001132.0059006687700
2017-01-301122.001140.001122.001140.0086009722600
2017-01-271132.001136.001127.001128.001570017774400
2017-01-261129.001138.001122.001132.00920010409800
2017-01-251112.001123.001112.001119.0060006707100
2017-01-241122.001122.001103.001111.0066007323200
2017-01-231104.001115.001104.001111.0049005444700
2017-01-201111.001125.001111.001124.0084009419000
2017-01-191096.001115.001096.001111.0065007204700
2017-01-181094.001105.001094.001101.001020011216300
2017-01-171114.001120.001099.001109.001100012226000
2017-01-161130.001130.001100.001109.001630018145800
2017-01-131085.001114.001085.001093.001000010979400
2017-01-121117.001122.001089.001101.0086009486000
2017-01-111126.001128.001113.001117.0065007279900
2017-01-101129.001129.001117.001126.0062006980900
2017-01-061108.001137.001068.001131.001630018230000
2017-01-051101.001109.001091.001109.001300014326100
2017-01-041111.001119.001091.001112.001650018266300
2016-12-301118.001120.001103.001115.0072008027100
2016-12-291100.001116.001093.001111.001490016495400
2016-12-281092.001124.001092.001108.0051005657400
2016-12-271109.001113.001086.001105.0086009511900
2016-12-261090.001115.001090.001109.001390015301800
2016-12-221102.001102.001086.001090.0054005901400
2016-12-211119.001119.001091.001096.0079008715400
2016-12-201100.001120.001097.001119.001160012918600
2016-12-191092.001100.001068.001088.001040011303400
2016-12-161088.001090.001080.001090.0086009351600
2016-12-151081.001089.001080.001088.001620017592200
2016-12-141084.001084.001058.001070.001180012665900
2016-12-131055.001076.001025.001075.001610017117100
2016-12-121027.001057.001024.001054.001250013041500
2016-12-091024.001038.001018.001027.001750017948200
2016-12-081030.001037.001015.001024.002220022782100
2016-12-071022.001023.001013.001021.001370013959600
2016-12-061015.001026.001006.001008.001830018530100
2016-12-051013.001017.001006.001012.001670016880600
2016-12-021015.001030.001015.001024.001690017242700
2016-12-011045.001051.001011.001012.004440045506300
2016-11-301061.001065.001032.001046.003210033669500
2016-11-291066.001072.001060.001072.001230013119500
2016-11-281080.001094.001068.001074.001600017242700
2016-11-251120.001121.001073.001089.002940032063200
2016-11-241139.001144.001118.001120.001890021374800
2016-11-221149.001149.001112.001134.001500016928900
2016-11-211137.001149.001135.001145.001190013563700
2016-11-181120.001140.001120.001137.001250014147300
2016-11-171116.001120.001110.001120.0066007372600
2016-11-161114.001120.001110.001117.001150012825500
2016-11-151115.001121.001109.001112.001020011380200
2016-11-141111.001132.001111.001118.001040011653000
2016-11-111093.001107.001093.001104.00950010474700
2016-11-101091.001098.001072.001093.0088009605000
2016-11-091094.001094.001042.001049.00960010161700
2016-11-081100.001100.001076.001080.0066007179200
2016-11-071089.001096.001085.001096.0074008075900
2016-11-041086.001095.001074.001093.00950010322700
2016-11-021090.001111.001072.001106.001490016368300
2016-11-011107.001110.001086.001110.001220013500900
2016-10-311104.001109.001099.001103.001470016227300
2016-10-281102.001102.001082.001099.001510016541800
2016-10-271107.001107.001093.001097.0087009567600
2016-10-261088.001109.001081.001108.002110023158000
2016-10-251083.001091.001081.001088.00950010315300
2016-10-241069.001082.001069.001081.0087009351500
2016-10-211070.001070.001054.001061.0055005848600
2016-10-201052.001075.001052.001073.001400014904600
2016-10-191060.001065.001050.001062.0085009003400
2016-10-181044.001064.001038.001061.00960010141500
2016-10-171029.001034.001016.001032.0067006890600
2016-10-141003.001028.001003.001021.001400014224500
2016-10-13965.001025.00965.001020.003750037306500
2016-10-121030.001046.00986.001010.003330033603800
2016-10-111058.001062.001032.001055.0077008127700
2016-10-071049.001060.001028.001060.0093009780100
2016-10-061048.001070.001048.001058.002510026623600
2016-10-051058.001059.001041.001055.001610016966800
2016-10-041046.001059.001046.001058.0067007061300
2016-10-031059.001059.001032.001055.001180012422600
2016-09-301052.001060.001027.001057.001250013146600
2016-09-291050.001065.001049.001062.001880019930600
2016-09-281050.001054.001044.001045.0091009532200
2016-09-271038.001050.001017.001050.001940020174200
2016-09-261035.001044.001033.001038.001820018882000
2016-09-231023.001038.001019.001035.002520025967700
2016-09-21995.001025.00995.001025.002680027110700
2016-09-20982.001003.00982.001003.002500024959700
2016-09-16970.00995.00968.00984.003280032168800
2016-09-15975.00996.00955.00985.002190021281400
2016-09-14982.00989.00966.00980.0087008535600
2016-09-13970.00993.00966.00991.001920018838600
2016-09-12950.00969.00950.00968.0091008747400
2016-09-09977.00980.00970.00971.001160011318700
2016-09-08966.00978.00964.00976.001300012629400
2016-09-07949.00967.00944.00967.001450013892700
2016-09-06955.00957.00942.00948.002060019556400
2016-09-05951.00957.00951.00957.0069006577900
2016-09-02960.00960.00948.00959.00100009561400
2016-09-01961.00961.00946.00951.001620015453300
2016-08-31970.00970.00936.00959.002300021936800
2016-08-30974.00974.00961.00970.001600015493500
2016-08-29990.00992.00970.00974.009140090109000
2016-08-261034.001045.00990.00990.00174500178274600
2016-08-251031.001043.001030.001034.003830039603700
2016-08-241010.001036.001010.001025.004480045775900
2016-08-231000.001015.00999.001010.003290033112200
2016-08-22976.00998.00976.00994.005720056113100
2016-08-19980.00990.00975.00976.002530024785600
2016-08-18999.001001.00976.00980.006810067547100
2016-08-171000.001005.00996.00997.001450014481000
2016-08-161017.001017.00999.001000.001210012159000
2016-08-151003.001017.00998.001007.001560015681900
2016-08-12998.001002.00993.00999.001380013764000

   ※ 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