[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 
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
2016-06-212539.002539.002520.002525.008002022300
2016-06-202538.002538.002516.002537.0022005561200
2016-06-172512.002529.002512.002515.0017004282700
2016-06-162553.002579.002510.002510.0030007607400
2016-06-152520.002553.002511.002553.0014003544000
2016-06-142610.002610.002515.002522.00820020938800
2016-06-132633.002645.002611.002613.0034008931500
2016-06-102652.002652.002650.002651.0015003975500
2016-06-092690.002690.002640.002652.0017004517000
2016-06-082695.002695.002650.002693.0021005607100
2016-06-072728.002728.002700.002702.0013003526800
2016-06-062735.002735.002705.002720.0021005703500
2016-06-032739.002747.002735.002740.0025006844100
2016-06-022739.002750.002711.002727.00560015322700
2016-06-012730.002730.002703.002720.00440011953200
2016-05-312690.002740.002690.002700.00760020601800
2016-05-302658.002685.002658.002685.0031008277500
2016-05-272638.002675.002638.002659.0027007179000
2016-05-262620.002638.002620.002638.0027007104100
2016-05-252605.002615.002600.002602.0015003908700
2016-05-242598.002603.002566.002595.00470012212100
2016-05-232570.002570.002558.002558.0023005902400
2016-05-202550.002570.002550.002570.0021005379000
2016-05-192550.002550.002540.002550.007001783200
2016-05-182538.002538.002531.002538.0012003042500
2016-05-172521.002536.002521.002527.0011002779800
2016-05-162530.002530.002521.002521.006001516100
2016-05-132536.002536.002512.002512.007001767900
2016-05-122518.002518.002505.002518.009002262000
2016-05-112537.002537.002521.002521.009002277000
2016-05-102519.002521.002506.002521.0013003268000
2016-05-092492.002516.002491.002516.0022005500700
2016-05-062494.002494.002477.002489.0018004477800
2016-05-022480.002484.002472.002472.0024005949600
2016-04-282536.002536.002500.002500.0030007540500
2016-04-272523.002523.002500.002521.0014003519900
2016-04-262519.002520.002497.002500.0018004512600
2016-04-252525.002525.002501.002506.00400010069100
2016-04-222495.002502.002477.002478.0023005719300
2016-04-212480.002495.002480.002495.0021005217800
2016-04-202492.002521.002470.002470.0036008980900
2016-04-192479.002490.002468.002490.0015003725400
2016-04-182452.002470.002441.002458.0029007117300
2016-04-152470.002496.002460.002492.00850021015800
2016-04-142416.002438.002416.002435.0015003638300
2016-04-132399.002425.002392.002416.0010002409900
2016-04-122380.002399.002380.002399.0013003107400
2016-04-112385.002396.002375.002392.0011002622000
2016-04-082372.002397.002372.002385.0027006444600
2016-04-072375.002425.002375.002410.0010002396800
2016-04-062400.002400.002380.002386.0027006446100
2016-04-052430.002430.002400.002400.0012002892100
2016-04-042446.002451.002429.002431.009002195400
2016-04-012480.002485.002424.002426.0028006898700
2016-03-312447.002499.002447.002466.0031007642900
2016-03-302431.002447.002427.002439.0041009982800
2016-03-292377.002425.002374.002425.00570013630200
2016-03-282370.002380.002370.002377.0023005458600
2016-03-252368.002374.002365.002365.0032007574700
2016-03-242370.002372.002368.002368.0012002844600
2016-03-232371.002376.002368.002369.0018004267700
2016-03-222372.002375.002367.002368.0025005927600
2016-03-182375.002375.002370.002372.0020004745700
2016-03-172375.002384.002375.002375.0018004280400
2016-03-162377.002385.002375.002377.0020004756800
2016-03-152379.002394.002377.002377.0022005237200
2016-03-142387.002388.002379.002379.0024005726000
2016-03-112382.002400.002382.002386.00400955000
2016-03-102380.002400.002380.002383.008001907600
2016-03-092400.002400.002380.002380.0014003338300
2016-03-082401.002415.002400.002407.0020004808000
2016-03-072412.002414.002405.002408.0014003372700
2016-03-042448.002448.002425.002425.0021005114200
2016-03-032430.002456.002430.002431.0018004385600
2016-03-022470.002470.002402.002424.0034008294900
2016-03-012451.002465.002450.002465.0010002454700
2016-02-292490.002493.002451.002451.0032007924100
2016-02-262500.002507.002488.002488.0029007243600
2016-02-252500.002530.002490.002496.001220030542600
2016-02-242630.002700.002614.002700.001330035099500
2016-02-232610.002620.002610.002620.00520013591800
2016-02-222598.002605.002582.002605.0036009360900
2016-02-192590.002592.002570.002590.0033008529200
2016-02-182546.002582.002546.002582.0024006169600
2016-02-172563.002569.002544.002545.0030007680200
2016-02-162529.002571.002529.002543.0022005591700
2016-02-152500.002547.002500.002529.00460011594200
2016-02-122450.002479.002347.002435.00850020634300
2016-02-102606.002639.002590.002590.00400010412700
2016-02-092630.002648.002604.002610.0029007599300
2016-02-082626.002632.002603.002632.0023006033300
2016-02-052629.002649.002626.002632.0028007370200
2016-02-042650.002666.002633.002659.0023006096300
2016-02-032631.002670.002628.002653.0032008465900
2016-02-022656.002670.002646.002669.0026006919000
2016-02-012630.002669.002625.002669.0036009514300
2016-01-292611.002634.002611.002620.00390010224300
2016-01-282586.002639.002586.002634.0027007044300
2016-01-272594.002598.002582.002598.0027006997200
2016-01-262582.002582.002550.002577.0022005658000
2016-01-252560.002570.002540.002549.0032008178300
2016-01-222451.002493.002433.002481.00630015533000
2016-01-212510.002512.002456.002456.00570014251200
2016-01-202580.002603.002515.002515.00530013583000
2016-01-192570.002608.002560.002608.0027006952200
2016-01-182548.002566.002516.002563.0036009157600
2016-01-152667.002669.002632.002637.0016004251100
2016-01-142670.002670.002614.002625.0032008450300
2016-01-132606.002713.002606.002709.0018004810300
2016-01-122656.002675.002590.002590.00450011884500
2016-01-082690.002690.002677.002679.00390010472300
2016-01-072720.002725.002700.002701.0034009209300
2016-01-062780.002780.002715.002730.0031008483700
2016-01-052715.002749.002700.002749.0027007321600
2016-01-042808.002820.002715.002715.00510014184100
2015-12-302800.002800.002752.002778.00380010588500
2015-12-292770.002798.002769.002798.0029008067600
2015-12-282700.002769.002700.002769.0027007389300
2015-12-252713.002715.002652.002704.00460012359900
2015-12-242710.002716.002700.002709.0034009201200
2015-12-222719.002720.002701.002703.0017004603800
2015-12-212735.002735.002706.002712.00430011694700
2015-12-182779.002779.002732.002732.00370010189500
2015-12-172767.002767.002750.002755.0026007179000
2015-12-162707.002765.002707.002717.00430011737000
2015-12-152750.002750.002715.002716.0022006015200
2015-12-142751.002777.002707.002749.00450012347600
2015-12-112800.002819.002800.002818.0018005056800
2015-12-102807.002807.002801.002801.0020005607700
2015-12-092840.002841.002807.002807.0021005956400
2015-12-082868.002868.002806.002840.0035009939500
2015-12-072873.002873.002853.002868.0024006886800
2015-12-042861.002870.002800.002836.00750021291400
2015-12-032878.002880.002860.002879.00420012058400
2015-12-022878.002878.002846.002878.00540015497600
2015-12-012805.002840.002805.002840.00420011852500
2015-11-302795.002800.002790.002795.00460012858600
2015-11-272796.002796.002775.002780.0020005579500
2015-11-262780.002780.002770.002770.008002218100

   ※ 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