[2766 東証2部] 日本風力開発 日足 時系列データ

[2766 東証2部] 日本風力開発 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-09-03577.00577.00577.00577.006210035831700
2015-09-02577.00578.00577.00577.004440025619300
2015-09-01577.00578.00577.00577.004390025334200
2015-08-31577.00578.00577.00578.005690032831500
2015-08-28577.00577.00577.00577.006460037274200
2015-08-27577.00578.00577.00577.004590026485300
2015-08-26577.00577.00577.00577.002970017136900
2015-08-25577.00577.00577.00577.002960017079200
2015-08-24577.00578.00577.00577.003040017541000
2015-08-21577.00577.00577.00577.003390019560300
2015-08-20577.00577.00577.00577.0097005596900
2015-08-19577.00578.00577.00578.0099005712400
2015-08-18577.00577.00577.00577.00145008366500
2015-08-17577.00578.00577.00577.0096005540500
2015-08-14577.00577.00577.00577.009700055969000
2015-08-13577.00577.00577.00577.002720015694400
2015-08-12576.00577.00576.00577.006710038682100
2015-08-11576.00577.00576.00576.0081004667000
2015-08-10576.00577.00576.00577.00113006509900
2015-08-07576.00577.00576.00576.002050011808200
2015-08-06576.00577.00576.00576.0086004953800
2015-08-05576.00576.00576.00576.0094005414400
2015-08-04576.00577.00576.00577.001870010775100
2015-08-03576.00577.00576.00577.004210024249700
2015-07-31576.00577.00576.00577.003830022061900
2015-07-30576.00576.00576.00576.008170047059200
2015-07-29576.00576.00576.00576.003030017452800
2015-07-28576.00576.00576.00576.0035002016000
2015-07-27576.00576.00576.00576.00125007200000
2015-07-24576.00576.00575.00575.005400031103000
2015-07-23576.00576.00576.00576.00155008928000
2015-07-22576.00576.00576.00576.0054003110400
2015-07-21576.00578.00576.00578.001960011316200
2015-07-17576.00577.00576.00577.001920011060700
2015-07-16576.00577.00576.00577.00112006452000
2015-07-15576.00577.00576.00577.0061003517600
2015-07-14576.00577.00576.00576.001930011119000
2015-07-13576.00577.00576.00576.001820010483300
2015-07-10575.00576.00575.00575.003970022827600
2015-07-09576.00576.00576.00576.009830056620800
2015-07-08576.00577.00576.00577.00109006280700
2015-07-07576.00576.00576.00576.0064003686400
2015-07-06576.00576.00576.00576.0085004896000
2015-07-03576.00577.00576.00576.00110006336500
2015-07-02576.00577.00576.00577.0075004324100
2015-07-01576.00577.00575.00575.002780016009700
2015-06-30576.00577.00576.00576.0084004838500
2015-06-29576.00577.00576.00576.002230012844900
2015-06-26576.00576.00576.00576.00100005760000
2015-06-25576.00576.00576.00576.00148008524800
2015-06-24575.00575.00575.00575.0093005347500
2015-06-23575.00575.00575.00575.0034001955000
2015-06-22577.00577.00575.00576.0081004660400
2015-06-19575.00578.00575.00578.008890051256300
2015-06-18575.00577.00575.00577.005750033143300
2015-06-17575.00576.00575.00575.0082004715300
2015-06-16575.00576.00575.00575.006150035362700
2015-06-15575.00576.00575.00575.007860045196300
2015-06-12576.00576.00575.00575.0090005175500
2015-06-11575.00575.00575.00575.0096005520000
2015-06-10575.00576.00575.00575.0074004255200
2015-06-09575.00575.00575.00575.0032001840000
2015-06-08575.00576.00575.00575.00127007304200
2015-06-05575.00575.00574.00575.003510020162700
2015-06-04575.00575.00574.00574.003510020177500
2015-06-03575.00576.00575.00575.0071004083100
2015-06-02575.00576.00575.00575.00147008453500
2015-06-01574.00575.00574.00574.002750015787000
2015-05-29574.00575.00574.00574.00134007694600
2015-05-28575.00575.00574.00574.003190018323800
2015-05-27575.00575.00574.00574.004980028629000
2015-05-26575.00575.00575.00575.002380013685000
2015-05-25575.00575.00574.00575.005880033801600
2015-05-22574.00575.00574.00575.002460014122300
2015-05-21574.00575.00574.00575.002630015103600
2015-05-20574.00574.00574.00574.002440014005600
2015-05-19574.00575.00573.00574.00392400225233000
2015-05-18573.00574.00573.00574.002330013371600
2015-05-15572.00575.00572.00574.0011330065038600
2015-05-14573.00573.00572.00572.00154008813700
2015-05-13573.00574.00572.00574.006740038607000
2015-05-12574.00574.00572.00573.0016930097012200
2015-05-11541.00560.00541.00556.004650025633400
2015-05-08538.00551.00535.00545.0010340055956000
2015-05-07556.00559.00540.00540.00205200113114300
2015-05-01570.00571.00549.00562.0014810083827400
2015-04-30577.00578.00569.00570.00300400173067300
2015-04-28578.00578.00577.00578.00204800118335400
2015-04-27578.00578.00577.00578.0015710090752300
2015-04-24577.00578.00577.00577.0011210064684800
2015-04-23578.00578.00577.00578.0014250082309200
2015-04-22578.00578.00576.00578.00370800214029500
2015-04-21578.00578.00577.00577.0016420094825200
2015-04-20578.00578.00577.00578.00189200109289400
2015-04-17578.00578.00577.00577.0011740067822300
2015-04-16578.00578.00577.00578.00276600159681800
2015-04-15578.00578.00577.00578.0014980086538400
2015-04-14578.00578.00577.00578.00182500105410800
2015-04-13577.00578.00577.00577.0011150064347800
2015-04-10577.00578.00577.00577.0013200076164500
2015-04-09577.00578.00576.00576.00319300184223000
2015-04-08577.00577.00576.00577.00313300180705500
2015-04-07577.00578.00576.00577.00528500304932500
2015-04-06578.00578.00577.00577.00252300145619200
2015-04-03578.00579.00577.00577.00380300219631500
2015-04-02578.00579.00578.00578.00206100119128900
2015-04-01578.00579.00578.00579.00580600335607100
2015-03-31578.00578.00577.00577.00560400323755300
2015-03-30577.00578.00577.00577.00332000191663800
2015-03-27576.00578.00576.00577.00702700405392800
2015-03-26577.00577.00576.00576.00589100339547200
2015-03-25577.00578.00576.00576.001405700810791700
2015-03-24578.00578.00575.00576.0030717001770195400
2015-03-23543.00543.00543.00543.007950043168500
2015-03-20468.00468.00459.00463.003220014890300
2015-03-19466.00471.00465.00468.00213009991500
2015-03-18472.00475.00465.00471.003330015622200
2015-03-17476.00480.00473.00475.00198009431400
2015-03-16485.00485.00477.00483.002170010481800
2015-03-13478.00481.00473.00477.003290015693600
2015-03-12479.00479.00474.00475.0094004475000
2015-03-11470.00477.00466.00477.00168007920500
2015-03-10484.00484.00473.00474.00202009640100
2015-03-09472.00480.00472.00479.003900018656300
2015-03-06472.00483.00470.00478.002570012305800
2015-03-05470.00478.00467.00470.003260015377900
2015-03-04480.00480.00472.00472.003550016935400
2015-03-03490.00490.00475.00479.004480021582400
2015-03-02486.00489.00485.00487.003020014699100
2015-02-27480.00496.00480.00485.003860018843200
2015-02-26487.00487.00481.00483.003600017405700
2015-02-25481.00490.00476.00487.006010029047300
2015-02-24489.00493.00487.00489.005920029001400
2015-02-23488.00492.00481.00488.0012560061052500
2015-02-20454.00481.00452.00479.009800046007700
2015-02-19452.00456.00446.00454.003940017759800
2015-02-18450.00456.00450.00452.002890013056800
2015-02-17444.00459.00444.00454.004960022392800
2015-02-16444.00456.00444.00446.005710025637900
2015-02-13460.00460.00442.00460.00231700105912600
2015-02-12493.00505.00487.00499.00289600143990200
2015-02-10475.00487.00473.00484.00209900100599500
2015-02-09470.00475.00465.00473.0011920056173000
2015-02-06460.00472.00457.00468.0016530077257500
2015-02-05448.00462.00440.00457.009260042148600
2015-02-04440.00449.00438.00447.006060026865100
2015-02-03449.00452.00438.00438.0010190045432000
2015-02-02421.00445.00420.00441.009820042886900
2015-01-30421.00430.00418.00428.007290031097500
2015-01-29425.00425.00415.00419.007530031779100
2015-01-28414.00427.00414.00423.009200038838700
2015-01-27408.00418.00404.00416.008660035780200
2015-01-26399.00405.00398.00404.004040016250300
2015-01-23396.00405.00396.00399.004940019724600
2015-01-22400.00402.00396.00396.004330017238100
2015-01-21407.00410.00399.00399.003820015338500
2015-01-20400.00410.00396.00406.00218008820400
2015-01-19403.00406.00398.00400.003190012790500
2015-01-16403.00406.00396.00403.006270025120700
2015-01-15399.00402.00398.00399.00193007703100
2015-01-14401.00404.00398.00398.003190012769300
2015-01-13403.00406.00400.00401.003880015593800
2015-01-09413.00413.00405.00406.00198008062100
2015-01-08403.00413.00403.00408.003980016218600
2015-01-07420.00421.00401.00403.0011610047864400
2015-01-06428.00428.00421.00421.003560015060100
2015-01-05426.00434.00425.00430.004390018888700
2014-12-30422.00435.00421.00429.009400040458300
2014-12-29417.00422.00417.00421.004530018992400
2014-12-26392.00417.00392.00417.0010440042323500
2014-12-25402.00404.00398.00398.0016570066381400
2014-12-24407.00411.00404.00406.0014550059275400
2014-12-22410.00420.00409.00415.0012160050188500
2014-12-19412.00416.00410.00416.0016810069421800
2014-12-18420.00420.00412.00418.005920024669800
2014-12-17411.00420.00410.00418.006710027804000
2014-12-16420.00421.00415.00415.008000033437100
2014-12-15429.00429.00420.00422.006330026733400
2014-12-12434.00434.00423.00426.007740033125700
2014-12-11428.00432.00424.00431.007220030906500
2014-12-10430.00436.00425.00430.005950025640300
2014-12-09431.00433.00429.00430.004360018792400
2014-12-08435.00435.00431.00432.004370018930200
2014-12-05430.00436.00427.00435.006150026443800
2014-12-04430.00434.00430.00432.004320018628500
2014-12-03439.00440.00430.00433.009220039975100
2014-12-02451.00451.00440.00442.006810030216900
2014-12-01457.00461.00448.00451.005930026923700
2014-11-28453.00464.00450.00451.007130032402900
2014-11-27460.00462.00455.00455.003990018311600
2014-11-26460.00469.00457.00460.005510025463600
2014-11-25474.00474.00450.00461.0012370057172700
2014-11-21449.00477.00447.00474.00273100126294300
2014-11-20443.00449.00442.00444.007000031184900
2014-11-19421.00442.00420.00440.0014280061222400
2014-11-18426.00428.00420.00426.008420035617700
2014-11-17434.00435.00425.00426.006810029147700
2014-11-14433.00440.00431.00434.004030017461200
2014-11-13435.00437.00432.00433.002730011874700
2014-11-12445.00453.00425.00438.0015190066280900
2014-11-11440.00460.00438.00460.0010730048400100
2014-11-10433.00440.00432.00440.004020017509200
2014-11-07432.00438.00430.00434.005430023548100
2014-11-06429.00442.00429.00435.009900043177700
2014-11-05429.00434.00429.00433.003530015212700
2014-11-04445.00445.00422.00433.009540041397300
2014-10-31429.00431.00421.00429.007670032703900
2014-10-30437.00440.00428.00428.005240022614500
2014-10-29435.00440.00432.00437.003210014032100
2014-10-28431.00438.00428.00433.002830012231400
2014-10-27446.00447.00420.00427.0015510066330800
2014-10-24443.00458.00436.00445.007310032492500
2014-10-23441.00457.00438.00441.0010320046270500
2014-10-22433.00437.00427.00428.003780016273200
2014-10-21443.00444.00429.00431.003860016860600
2014-10-20436.00438.00426.00435.005160022325600
2014-10-17450.00450.00416.00420.0014080060381100
2014-10-16465.00470.00444.00444.0016260073749900
2014-10-15483.00483.00466.00477.004050019176100
2014-10-14462.00497.00456.00483.0012490059590100
2014-10-10472.00473.00457.00458.007290033876400
2014-10-09482.00494.00475.00477.006280030181500
2014-10-08500.00500.00476.00481.0014090068338600
2014-10-07511.00516.00501.00501.005810029336600
2014-10-06534.00537.00510.00520.004150021603000
2014-10-03514.00540.00512.00525.009100047881600
2014-10-02530.00530.00491.00512.0011260058021500
2014-10-01483.00538.00483.00531.00272900138965800
2014-09-30518.00520.00476.00480.0012160061569600
2014-09-29537.00540.00518.00518.009950052605300
2014-09-26538.00541.00535.00537.003150016949300
2014-09-25542.00542.00538.00539.002490013441000
2014-09-24543.00543.00537.00542.003080016655100
2014-09-22534.00541.00531.00538.004030021604800
2014-09-19528.00533.00528.00528.005700030189800
2014-09-18546.00547.00526.00527.0014540077735600
2014-09-17552.00554.00544.00545.007980043765900
2014-09-16560.00561.00552.00553.008620047900300
2014-09-12566.00566.00560.00561.008260046451100
2014-09-11564.00566.00561.00564.004290024169900
2014-09-10561.00569.00561.00564.004190023618800
2014-09-09574.00574.00562.00564.005620031886600
2014-09-08570.00573.00568.00572.003250018532400
2014-09-05583.00584.00566.00566.008450048310100
2014-09-04588.00588.00583.00584.003530020676900
2014-09-03583.00588.00582.00586.005080029755900
2014-09-02575.00582.00573.00581.004570026355800
2014-09-01560.00579.00560.00578.0013560076954000
2014-08-29577.00577.00572.00576.006370036594700
2014-08-28578.00580.00576.00579.004610026628500

   ※ 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