[2798 東証2部] ワイズテーブルコーポレーション 日足 時系列データ

[2798 東証2部] ワイズテーブルコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-272802.002809.002791.002800.0023006438500
2017-06-262803.002805.002796.002800.0032008962500
2017-06-232820.002820.002805.002805.0022006188000
2017-06-222811.002825.002811.002813.0027007608200
2017-06-212794.002810.002794.002810.0029008116200
2017-06-202795.002795.002790.002793.0019005306600
2017-06-192776.002797.002776.002792.0031008636500
2017-06-162771.002773.002771.002773.0011003048800
2017-06-152768.002770.002765.002770.0013003598200
2017-06-142766.002766.002760.002766.007001935100
2017-06-132759.002765.002759.002764.0015004140500
2017-06-122759.002765.002759.002759.0012003312000
2017-06-092758.002765.002758.002762.0011003036300
2017-06-082761.002761.002756.002758.009002483000
2017-06-072760.002760.002751.002758.0017004681800
2017-06-062759.002760.002754.002754.0011003031400
2017-06-052747.002759.002747.002753.0014003852500
2017-06-022750.002755.002741.002747.00660018131300
2017-06-012755.002769.002752.002755.0028007718700
2017-05-312760.002769.002751.002760.0028007722500
2017-05-302759.002765.002755.002760.0020005517300
2017-05-292772.002772.002752.002755.00380010510000
2017-05-262777.002777.002760.002771.0021005811400
2017-05-252750.002777.002750.002777.0032008824900
2017-05-242747.002750.002744.002750.0026007144000
2017-05-232742.002746.002738.002746.0020005481900
2017-05-222738.002742.002738.002738.00450012327500
2017-05-192731.002736.002731.002734.0019005194600
2017-05-182736.002736.002730.002731.0031008476000
2017-05-172735.002737.002733.002737.0025006838400
2017-05-162726.002729.002725.002727.0015004088600
2017-05-152730.002733.002725.002725.0034009284900
2017-05-122723.002726.002723.002726.0033008990600
2017-05-112728.002728.002722.002725.0033008992300
2017-05-102728.002728.002722.002728.0031008450300
2017-05-092730.002730.002723.002728.00410011180100
2017-05-082727.002728.002716.002727.001210032947300
2017-05-022697.002731.002696.002720.0066400179829700
2017-05-012778.002792.002761.002761.00760021089800
2017-04-282792.002794.002780.002780.00390010875100
2017-04-272807.002807.002783.002801.00770021526800
2017-04-262845.002845.002807.002807.00890025212300
2017-04-252781.002798.002781.002795.0014003903700
2017-04-242818.002818.002790.002795.0021005892600
2017-04-212800.002810.002790.002791.0012003352000
2017-04-202778.002810.002778.002800.0013003642800
2017-04-192777.002796.002772.002777.0011003058100
2017-04-182829.002850.002732.002772.00680019060600
2017-04-172713.002756.002703.002719.0015004075600
2017-04-142721.002721.002713.002714.0012003259700
2017-04-132732.002732.002722.002722.0016004364200
2017-04-122746.002746.002735.002736.0024006577200
2017-04-112766.002770.002740.002752.0017004686600
2017-04-102790.002795.002776.002778.0019005297400
2017-04-072766.002784.002761.002770.0034009409000
2017-04-062794.002794.002765.002767.0035009709200
2017-04-052769.002799.002768.002793.0022006115200
2017-04-042798.002820.002789.002792.00400011183900
2017-04-032765.002783.002761.002782.0027007483100
2017-03-312743.002768.002743.002755.00380010473300
2017-03-302732.002742.002732.002737.0021005746300
2017-03-292725.002740.002722.002730.0032008746500
2017-03-282726.002729.002721.002721.0027007355600
2017-03-272726.002726.002720.002726.0025006809800
2017-03-242720.002728.002720.002726.0012003267800
2017-03-232721.002728.002720.002720.0025006806900
2017-03-222726.002726.002721.002721.0013003540400
2017-03-212725.002730.002725.002730.0028007632400
2017-03-172727.002730.002725.002726.0023006270700
2017-03-162728.002729.002726.002729.007001908900
2017-03-152741.002741.002726.002729.0033009015100
2017-03-142735.002741.002733.002733.0015004104800
2017-03-132738.002738.002730.002732.0017004647900
2017-03-102736.002740.002731.002732.008002188400
2017-03-092722.002730.002721.002729.0021005719800
2017-03-082730.002730.002724.002724.0010002727500
2017-03-072730.002734.002730.002730.009002457400
2017-03-062730.002736.002730.002730.0023006281400
2017-03-032733.002736.002733.002733.0019005194900
2017-03-022737.002739.002730.002733.0017004649600
2017-03-012736.002750.002729.002740.0033009029700
2017-02-282750.002752.002732.002734.00420011513600
2017-02-272754.002755.002753.002753.00400011016800
2017-02-242726.002779.002711.002771.001920052734000
2017-02-232881.002899.002877.002889.001210034905300
2017-02-222874.002883.002870.002876.00620017827600
2017-02-212868.002874.002867.002874.0034009759500
2017-02-202878.002884.002870.002870.00650018701100
2017-02-172840.002865.002840.002865.00430012243500
2017-02-162840.002840.002835.002840.0019005393000
2017-02-152829.002840.002829.002840.00380010766000
2017-02-142820.002829.002820.002829.0020005648200
2017-02-132818.002819.002816.002819.0034009580800
2017-02-102819.002825.002812.002818.0033009299100
2017-02-092812.002819.002809.002819.0018005063900
2017-02-082815.002815.002810.002813.0026007311800
2017-02-072805.002816.002805.002815.0023006462100
2017-02-062820.002822.002814.002814.00380010713600
2017-02-032838.002838.002816.002823.00480013579400
2017-02-022842.002842.002835.002837.0014003974900
2017-02-012847.002847.002840.002841.0031008815400
2017-01-312844.002846.002838.002841.0024006821900
2017-01-302846.002847.002840.002846.0021005975000
2017-01-272833.002840.002833.002835.0027007657900
2017-01-262820.002840.002820.002832.00390011040000
2017-01-252800.002812.002791.002812.0014003923600
2017-01-242777.002800.002776.002800.0017004734100
2017-01-232767.002777.002765.002770.0012003324100
2017-01-202778.002778.002763.002767.0020005532300
2017-01-192750.002780.002749.002763.0022006072300
2017-01-182778.002778.002750.002750.0028007731500
2017-01-172800.002800.002756.002765.00400011096600
2017-01-162811.002869.002800.002800.001030029121500
2017-01-132778.002818.002766.002802.00840023476500
2017-01-122756.002778.002750.002778.00430011869900
2017-01-112757.002757.002743.002754.0023006331900
2017-01-102750.002780.002740.002746.00650017876900
2017-01-062736.002740.002727.002740.0026007111600
2017-01-052721.002742.002721.002736.0036009835100
2017-01-042680.002750.002680.002750.00920024962200
2016-12-302680.002680.002672.002678.0024006425400
2016-12-292680.002688.002674.002675.00390010446200
2016-12-282660.002673.002660.002669.0024006398400
2016-12-272649.002655.002645.002655.0026006891000
2016-12-262638.002643.002636.002638.0024006333700
2016-12-222636.002636.002630.002631.0026006847500
2016-12-212641.002643.002632.002642.0032008440900
2016-12-202631.002640.002630.002640.0015003951300
2016-12-192634.002637.002629.002631.0016004213100
2016-12-162624.002633.002624.002633.0016004204100
2016-12-152635.002635.002625.002630.0016004211200
2016-12-142630.002633.002630.002631.0016004210400
2016-12-132630.002632.002624.002624.0014003678500
2016-12-122630.002635.002624.002628.0022005784200
2016-12-092635.002635.002623.002624.0016004205500
2016-12-082627.002637.002627.002630.0013003420900
2016-12-072637.002637.002621.002627.009002365300
2016-12-062639.002639.002633.002638.007001845200
2016-12-052643.002643.002637.002639.0025006603500
2016-12-022629.002639.002621.002621.0019004987700
2016-12-012619.002645.002605.002629.0037009709500
2016-11-302620.002620.002613.002614.0023006021800
2016-11-292604.002605.002600.002605.0014003645100
2016-11-282598.002602.002597.002602.0014003639400
2016-11-252594.002600.002593.002594.0016004152300
2016-11-242595.002599.002590.002599.0021005448000
2016-11-222590.002594.002590.002593.0010002592000
2016-11-212592.002592.002584.002589.0016004142500
2016-11-182587.002592.002582.002592.0019004915700
2016-11-172587.002597.002587.002587.0018004659300
2016-11-162604.002604.002588.002600.0019004928400
2016-11-152594.002607.002593.002600.0012003115700
2016-11-142598.002620.002596.002605.0032008341000
2016-11-112597.002600.002576.002597.0029007521800
2016-11-102551.002596.002551.002584.0023005926600
2016-11-092589.002589.002505.002537.00530013541700
2016-11-082571.002589.002571.002582.0020005156200
2016-11-072561.002578.002561.002567.0014003590100
2016-11-042563.002570.002562.002570.0031007946400
2016-11-022578.002579.002569.002579.0026006689900
2016-11-012593.002593.002580.002581.0016004136100
2016-10-312580.002584.002571.002584.0010002579200
2016-10-282562.002589.002562.002567.0013003336300
2016-10-272585.002585.002570.002570.0032008246600
2016-10-262579.002586.002579.002584.009002323300
2016-10-252569.002578.002565.002578.0016004113100
2016-10-242563.002570.002561.002570.0014003588300
2016-10-212579.002579.002565.002570.007001800500
2016-10-202567.002567.002560.002564.0017004360800
2016-10-192568.002576.002567.002567.0031007967000
2016-10-182568.002577.002568.002569.0031007964800
2016-10-172608.002608.002565.002568.0033008509900
2016-10-142573.002599.002565.002565.00440011327200
2016-10-132612.002630.002600.002623.00610015946400
2016-10-122588.002600.002576.002592.0027006998700
2016-10-112562.002588.002562.002588.0026006707700
2016-10-072575.002578.002563.002563.0013003343000
2016-10-062580.002580.002571.002572.0012003089300
2016-10-052577.002580.002567.002580.009002317500
2016-10-042579.002579.002569.002571.009002316900
2016-10-032580.002580.002559.002562.0022005660700
2016-09-302549.002582.002549.002582.0025006394700
2016-09-292525.002544.002525.002544.0032008113100
2016-09-282510.002516.002507.002516.0017004268700
2016-09-272497.002509.002491.002509.0027006748600
2016-09-262505.002505.002494.002496.0019004748800
2016-09-232482.002489.002481.002483.0011002731400
2016-09-212488.002495.002480.002482.007001739600
2016-09-202481.002490.002481.002482.0011002731200
2016-09-162483.002499.002483.002486.008001988900
2016-09-152491.002491.002483.002483.0014003483300
2016-09-142494.002494.002492.002492.005001246400
2016-09-132496.002500.002494.002494.0017004243800
2016-09-122500.002504.002494.002504.0025006243600
2016-09-092500.002505.002500.002500.0011002751700
2016-09-082500.002507.002500.002505.0018004505000
2016-09-072495.002499.002490.002496.0012002993300
2016-09-062500.002500.002497.002497.009002249100
2016-09-052503.002503.002488.002489.0014003492000
2016-09-022486.002486.002483.002483.0016003976200
2016-09-012501.002503.002491.002491.0022005495700
2016-08-312505.002505.002498.002500.0020005001800
2016-08-302511.002511.002500.002505.0027006759400
2016-08-292500.002525.002482.002513.001330033354900
2016-08-262665.002676.002665.002671.001180031509700
2016-08-252656.002660.002650.002660.00430011423400
2016-08-242640.002650.002640.002646.0037009782100
2016-08-232628.002636.002626.002636.0029007624100
2016-08-222609.002621.002603.002621.00440011495700
2016-08-192599.002604.002599.002604.0020005200400
2016-08-182594.002599.002594.002599.0018004674200
2016-08-172588.002594.002588.002593.009002333200
2016-08-162599.002599.002588.002588.0022005705100
2016-08-152599.002600.002595.002600.0018004677500
2016-08-122591.002598.002591.002595.0016004153100
2016-08-102591.002592.002588.002589.0019004921300
2016-08-092590.002593.002585.002592.0010002588500
2016-08-082593.002602.002593.002594.0019004933300
2016-08-052595.002604.002592.002593.0011002857100
2016-08-042608.002608.002594.002594.0013003382700
2016-08-032619.002619.002565.002565.0029007518400
2016-08-022570.002604.002561.002591.0012003101700
2016-08-012555.002610.002550.002610.0027006928000
2016-07-292557.002592.002556.002560.0024006159900
2016-07-282560.002600.002560.002570.0027006944700
2016-07-272601.002601.002580.002590.0028007248600
2016-07-262605.002629.002600.002601.0032008336700
2016-07-252600.002636.002600.002615.00440011472400
2016-07-222656.002659.002614.002614.00470012387200
2016-07-212662.002663.002659.002659.0017004523200
2016-07-202673.002673.002655.002662.0015003994800
2016-07-192673.002673.002653.002673.0022005868800
2016-07-152645.002681.002644.002651.00550014635200
2016-07-142640.002645.002637.002645.0017004489800
2016-07-132644.002654.002640.002640.0011002909800
2016-07-122645.002648.002637.002644.0021005549000
2016-07-112621.002628.002612.002628.0017004456300
2016-07-082625.002625.002609.002615.0011002877700
2016-07-072633.002633.002620.002620.006001576700
2016-07-062647.002647.002603.002610.0028007358600
2016-07-052610.002629.002610.002629.0019004976200
2016-07-042593.002600.002576.002600.0020005189300
2016-07-012572.002587.002568.002572.0018004634200
2016-06-302590.002590.002570.002570.0023005930900
2016-06-292563.002590.002561.002571.0022005660600
2016-06-282487.002595.002487.002589.0031007870000
2016-06-272490.002490.002465.002468.00550013638800
2016-06-242578.002578.002437.002490.00810020150800
2016-06-232550.002560.002550.002550.009002298000
2016-06-222524.002568.002523.002563.0023005845100

   ※ 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