[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 
2017-04-281266.001267.001231.001250.002480031038200
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
2016-08-10990.00990.00978.00986.0081007991800
2016-08-09977.00992.00976.00988.0093009162800
2016-08-08974.00984.00968.00979.001330012988600
2016-08-05980.00984.00972.00973.001680016433300
2016-08-04990.00995.00980.00982.001550015267400
2016-08-03996.00996.00982.00989.001710016926400
2016-08-021001.001005.00993.00998.001340013400900
2016-08-011020.001020.001001.001002.002040020572900
2016-07-291013.001019.001002.001015.001210012246400
2016-07-281012.001015.001002.001015.001280012922700
2016-07-271010.001020.001005.001012.003330033729800
2016-07-26998.001016.00992.001011.002720027252600
2016-07-25983.00991.00980.00989.001960019327700
2016-07-22990.00990.00980.00982.002340023058100
2016-07-211008.001008.00992.00993.001330013273500
2016-07-20998.001007.00991.001007.002210022038100
2016-07-19973.001020.00972.001015.003340033224100
2016-07-15992.001007.00960.00977.005240051265300
2016-07-141055.001056.00985.00991.008520086595400
2016-07-131128.001128.001085.001093.002450027070500
2016-07-121107.001119.001090.001098.002220024448800
2016-07-111129.001129.001091.001098.002970032813000
2016-07-081112.001114.001060.001096.004830052713700
2016-07-071115.001132.001106.001120.002730030500300
2016-07-061101.001123.001100.001115.004000044388600
2016-07-051121.001140.001118.001127.004300048343500
2016-07-041111.001122.001102.001118.004540050419900
2016-07-011067.001095.001067.001095.004340046919000
2016-06-301054.001063.001033.001061.003300034813400
2016-06-291030.001055.001025.001032.003310034338400
2016-06-281005.001022.001004.001018.001660016836000
2016-06-27983.001017.00983.001004.001470014798800
2016-06-241016.001016.00951.00982.002090020338100
2016-06-231007.001017.00997.001017.001490015003900
2016-06-22982.001001.00982.001001.001670016596600
2016-06-21975.00987.00972.00980.0090008822100
2016-06-20980.00985.00968.00974.0097009468400
2016-06-17953.00974.00953.00969.0063006087500
2016-06-16974.00990.00952.00952.0064006179600
2016-06-15957.001000.00957.00974.0090008760900
2016-06-14983.001004.00950.00984.001200011717100
2016-06-131029.001030.00982.00982.001910019068400
2016-06-101010.001036.001007.001029.002980030402000
2016-06-09999.001005.00998.001002.001100011004200
2016-06-08999.00999.00990.00999.0086008577300
2016-06-07999.00999.00994.00997.0062006181300
2016-06-06985.00997.00975.00997.001340013211000
2016-06-03961.00976.00961.00972.001050010183400
2016-06-02972.00972.00966.00966.00102009896500
2016-06-01978.00983.00968.00970.0096009351200
2016-05-31981.00981.00964.00970.0065006315600
2016-05-30980.00985.00964.00972.002430023701500
2016-05-27934.00973.00934.00965.001840017463600
2016-05-26935.00935.00928.00931.0056005212600
2016-05-25930.00935.00925.00928.0081007519400
2016-05-24922.00929.00918.00925.0055005075300
2016-05-23922.00928.00920.00921.0091008399400
2016-05-20911.00920.00911.00917.0059005405600
2016-05-19906.00911.00906.00909.0053004813300
2016-05-18910.00910.00906.00906.0030002723300
2016-05-17903.00908.00903.00908.0035003172700
2016-05-16905.00909.00903.00903.0039003532300
2016-05-13916.00916.00901.00901.0045004071000
2016-05-12918.00930.00912.00918.0048004409700
2016-05-11921.00921.00911.00918.0042003855000
2016-05-10904.00924.00904.00922.001170010744200
2016-05-09899.00902.00898.00899.0097008727800
2016-05-06905.00919.00896.00899.001900017198500
2016-05-02893.00903.00886.00897.001200010744700
2016-04-28908.00926.00904.00908.002470022510100
2016-04-27905.00919.00901.00904.003330030191300
2016-04-26906.00910.00900.00906.001150010410900
2016-04-25913.00914.00905.00906.0077007009000
2016-04-22919.00919.00900.00913.001200010927700

   ※ 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