[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 
2017-12-121195.001198.001186.001187.00990011780100
2017-12-111192.001197.001186.001195.001020012157400
2017-12-081180.001193.001180.001192.001770020983700
2017-12-071181.001191.001181.001186.001190014116000
2017-12-061186.001197.001180.001180.0079009364900
2017-12-051196.001196.001179.001186.001640019446100
2017-12-041190.001201.001189.001194.001930023072000
2017-12-011185.001187.001178.001183.001410016677900
2017-11-301170.001183.001169.001180.001340015762400
2017-11-291164.001175.001163.001173.001610018856400
2017-11-281168.001173.001161.001165.0076008854500
2017-11-271188.001188.001166.001169.001590018687000
2017-11-241190.001190.001181.001188.00980011631100
2017-11-221192.001193.001184.001189.002000023789400
2017-11-211160.001183.001157.001182.002600030585200
2017-11-201146.001157.001137.001156.001740020033700
2017-11-171145.001149.001136.001145.001570017928700
2017-11-161139.001153.001138.001144.001860021273400
2017-11-151168.001168.001144.001147.002380027429000
2017-11-141179.001179.001163.001172.001840021577600
2017-11-131179.001179.001171.001178.001040012223400
2017-11-101166.001181.001166.001176.002430028521600
2017-11-091165.001177.001160.001173.002800032730200
2017-11-081152.001159.001152.001159.001160013404800
2017-11-071162.001172.001151.001157.002690031265700
2017-11-061180.001180.001162.001168.002090024464000
2017-11-021182.001183.001172.001172.001840021654000
2017-11-011173.001184.001169.001177.003320039012900
2017-10-311163.001165.001155.001165.001370015897100
2017-10-301165.001165.001152.001160.004080047303400
2017-10-271164.001164.001156.001162.001210014036600
2017-10-261152.001158.001150.001157.002100024215900
2017-10-251170.001170.001153.001159.001910022145000
2017-10-241150.001163.001150.001163.002090024168500
2017-10-231155.001159.001151.001154.001540017768800
2017-10-201161.001166.001152.001154.002470028571900
2017-10-191169.001174.001160.001165.001970022960100
2017-10-181157.001171.001151.001165.004100047681700
2017-10-171172.001174.001151.001152.004210048807100
2017-10-161193.001199.001167.001170.004830056865400
2017-10-131195.001210.001163.001190.0089400106519000
2017-10-121227.001255.001225.001250.004820059745400
2017-10-111210.001218.001202.001218.002370028711800
2017-10-101200.001209.001191.001209.002460029493300
2017-10-061211.001216.001201.001203.001500018099700
2017-10-051220.001222.001212.001213.001240015089200
2017-10-041221.001233.001221.001225.001090013361000
2017-10-031230.001232.001219.001225.001430017517800
2017-10-021236.001236.001210.001221.003130038270900
2017-09-291247.001251.001233.001233.001970024386800
2017-09-281257.001257.001238.001247.002090026022300
2017-09-271262.001267.001253.001257.001680021160100
2017-09-261265.001265.001254.001262.001970024841800
2017-09-251252.001264.001252.001262.001520019135100
2017-09-221268.001268.001250.001250.001080013565500
2017-09-211252.001265.001252.001265.001420017878200
2017-09-201245.001259.001244.001253.001680021059700
2017-09-191231.001257.001222.001257.003780047054500
2017-09-151232.001237.001228.001229.002300028344500
2017-09-141260.001260.001232.001232.002020025062000
2017-09-131268.001268.001243.001249.001750021927400
2017-09-121271.001271.001252.001257.002310029068000
2017-09-111277.001285.001252.001256.002040025791900
2017-09-081271.001275.001261.001266.001480018769300
2017-09-071289.001298.001266.001273.002000025591800
2017-09-061260.001287.001259.001277.002410030721100
2017-09-051308.001308.001276.001276.002930037766700
2017-09-041323.001325.001288.001310.004380057248200
2017-09-011319.001326.001308.001324.002900038210300
2017-08-311322.001322.001297.001305.002390031292100
2017-08-301301.001321.001293.001318.003780049443400
2017-08-291300.001300.001282.001295.00122800159188600
2017-08-281312.001332.001312.001321.00201100265132700
2017-08-251353.001359.001341.001341.007080095672300
2017-08-241355.001370.001355.001362.003260044396900
2017-08-231389.001397.001362.001364.005150071009000
2017-08-221395.001405.001387.001389.004840067469900
2017-08-211402.001409.001395.001396.003890054505400
2017-08-181438.001438.001403.001411.003810054143000
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

   ※ 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