[3241 東証2部] ウィル 日足 時系列データ

[3241 東証2部] ウィル (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22362.00364.00360.00364.00138005002100
2017-09-21364.00364.00360.00362.0071002570500
2017-09-20363.00363.00358.00362.00121004370100
2017-09-19361.00367.00358.00362.003030010977600
2017-09-15359.00360.00356.00359.00115004125000
2017-09-14360.00360.00357.00359.0066002367400
2017-09-13360.00361.00358.00359.0067002409900
2017-09-12359.00362.00356.00360.00114004088900
2017-09-11356.00360.00354.00360.0088003154900
2017-09-08354.00358.00354.00354.0033001173400
2017-09-07356.00358.00354.00354.0054001920900
2017-09-06353.00356.00352.00354.0057002013800
2017-09-05359.00361.00354.00354.00126004497200
2017-09-04363.00365.00357.00361.00166005985100
2017-09-01360.00365.00356.00363.00247008924100
2017-08-31361.00361.00358.00360.0036001295900
2017-08-30359.00360.00357.00360.0064002299300
2017-08-29355.00358.00355.00358.0055001956500
2017-08-28358.00358.00353.00358.0089003176500
2017-08-25356.00358.00353.00355.0059002099000
2017-08-24351.00358.00349.00354.00139004919200
2017-08-23350.00352.00350.00351.0061002138200
2017-08-22350.00350.00345.00350.0073002537400
2017-08-21350.00352.00350.00350.0054001891400
2017-08-18354.00354.00350.00352.0087003062600
2017-08-17356.00356.00354.00354.0044001561200
2017-08-16352.00358.00352.00354.0053001879700
2017-08-15346.00352.00346.00352.00107003749200
2017-08-14348.00350.00341.00341.00228007900900
2017-08-10360.00360.00350.00352.00193006776000
2017-08-09360.00360.00357.00359.00134004804900
2017-08-08360.00360.00358.00359.0029001041500
2017-08-07357.00360.00357.00359.0059002113400
2017-08-04357.00360.00355.00358.004060014583900
2017-08-03360.00360.00351.00359.00139004939700
2017-08-02356.00360.00352.00359.00104003706400
2017-08-01358.00358.00353.00356.00128004544800
2017-07-31360.00360.00356.00356.00109003909800
2017-07-28358.00360.00355.00358.003190011434800
2017-07-27358.00359.00357.00358.0048001718800
2017-07-26359.00359.00357.00358.0080002864900
2017-07-25359.00360.00358.00359.00113004056600
2017-07-24360.00360.00356.00360.0064002297100
2017-07-21359.00359.00357.00359.00187006700000
2017-07-20360.00360.00358.00360.004480016108700
2017-07-19364.00366.00363.00366.0068002476000
2017-07-18364.00365.00363.00364.0042001527100
2017-07-14362.00363.00361.00362.0092003331100
2017-07-13363.00364.00360.00360.00143005181600
2017-07-12362.00362.00360.00362.0056002023800
2017-07-11360.00361.00359.00361.00116004175400
2017-07-10360.00361.00359.00359.00187006732700
2017-07-07361.00361.00360.00361.0033001189800
2017-07-06360.00363.00360.00363.00225008124500
2017-07-05361.00363.00361.00361.0032001157900
2017-07-04361.00363.00360.00360.00127004583300
2017-07-03358.00363.00358.00363.003120011209500
2017-06-30360.00362.00359.00359.0082002952500
2017-06-29360.00364.00359.00362.0094003390700
2017-06-28364.00365.00359.00360.00244008831200
2017-06-27374.00374.00364.00366.003470012794100
2017-06-26362.00373.00361.00368.006820025020100
2017-06-23364.00365.00362.00364.00158005738800
2017-06-22364.00366.00361.00364.00243008823900
2017-06-21362.00362.00360.00362.0066002384400
2017-06-20362.00362.00360.00362.00109003936300
2017-06-19366.00366.00358.00362.002980010800800
2017-06-16368.00368.00361.00366.0085003108100
2017-06-15366.00367.00361.00364.00249009066900
2017-06-14369.00370.00365.00367.00111004082600
2017-06-13364.00368.00364.00368.00129004726400
2017-06-12369.00369.00364.00364.00123004507700
2017-06-09366.00369.00364.00364.0099003623400
2017-06-08364.00368.00364.00366.00108003951200
2017-06-07365.00367.00363.00364.00101003681000
2017-06-06368.00369.00364.00368.00230008435300
2017-06-05368.00368.00364.00368.00143005236900
2017-06-02366.00368.00364.00364.003130011450900
2017-06-01364.00368.00360.00365.00143005212900
2017-05-31365.00367.00362.00364.004510016454600
2017-05-30362.00364.00359.00362.00272009845000
2017-05-29357.00362.00356.00362.00239008588700
2017-05-26357.00357.00355.00356.00130004632200
2017-05-25357.00360.00354.00357.00199007097000
2017-05-24360.00361.00355.00357.003430012315000
2017-05-23358.00361.00357.00359.002860010264700
2017-05-22357.00360.00353.00354.003270011670800
2017-05-19346.00353.00346.00350.00222007739600
2017-05-18342.00348.00339.00346.00183006247700
2017-05-17344.00348.00342.00344.00113003881500
2017-05-16341.00351.00340.00344.004280014714800
2017-05-15337.00342.00337.00340.003580012112600
2017-05-12339.00345.00335.00344.003650012366700
2017-05-11352.00355.00352.00355.0072002544200
2017-05-10355.00355.00352.00354.0044001556000
2017-05-09355.00355.00351.00353.0071002510900
2017-05-08348.00350.00348.00350.0068002369200
2017-05-02350.00350.00345.00346.0080002785700
2017-05-01350.00351.00342.00351.00104003604600
2017-04-28354.00354.00350.00350.0082002890500
2017-04-27356.00356.00348.00352.00188006631200
2017-04-26355.00355.00350.00353.00201007096000
2017-04-25346.00348.00341.00347.00256008849300
2017-04-24343.00343.00338.00338.0082002795100
2017-04-21343.00344.00339.00339.0091003098700
2017-04-20343.00345.00342.00343.001600549500
2017-04-19343.00344.00342.00344.001700583300
2017-04-18343.00343.00339.00342.0046001574800
2017-04-17336.00336.00333.00336.0045001506900
2017-04-14333.00336.00332.00336.0077002566700
2017-04-13336.00338.00333.00336.0068002280900
2017-04-12340.00341.00336.00339.00123004153300
2017-04-11340.00342.00340.00342.0032001089900
2017-04-10343.00343.00341.00342.0038001301100
2017-04-07339.00343.00339.00343.0034001157800
2017-04-06342.00342.00339.00339.0088002993500
2017-04-05343.00346.00340.00344.00121004145500
2017-04-04349.00349.00341.00344.00102003525200
2017-04-03349.00350.00346.00349.0053001842600
2017-03-31350.00352.00348.00350.0096003365200
2017-03-30348.00355.00347.00349.00262009212700
2017-03-29347.00348.00345.00345.0060002079700
2017-03-28351.00352.00347.00347.0066002306800
2017-03-27347.00349.00346.00349.00105003640300
2017-03-24351.00353.00347.00348.00129004497300
2017-03-23347.00354.00344.00351.00128004466100
2017-03-22348.00348.00345.00347.0061002114300
2017-03-21344.00349.00344.00347.00144004983600
2017-03-17346.00347.00344.00344.00116004012000
2017-03-16347.00347.00344.00345.00118004073500
2017-03-15349.00350.00346.00347.0058002015800
2017-03-14352.00352.00348.00349.0066002315900
2017-03-13354.00356.00352.00352.00214007569100
2017-03-10354.00354.00349.00351.00109003845200
2017-03-09351.00351.00348.00348.0072002516700
2017-03-08352.00353.00351.00351.0061002146200
2017-03-07350.00354.00350.00351.0085002993200
2017-03-06350.00353.00346.00349.003300011564400
2017-03-03347.00347.00344.00344.0058002005000
2017-03-02342.00347.00340.00344.003520012120800
2017-03-01339.00342.00339.00342.0095003234100
2017-02-28339.00342.00339.00342.00142004826300
2017-02-27341.00341.00338.00339.0087002959700
2017-02-24339.00341.00337.00341.00136004610300
2017-02-23339.00339.00337.00339.0077002605300
2017-02-22340.00341.00338.00339.0075002545700
2017-02-21339.00342.00338.00341.00113003831200
2017-02-20339.00340.00338.00339.0040001357000
2017-02-17339.00340.00337.00339.0063002135100
2017-02-16340.00340.00338.00340.00200006790500
2017-02-15343.00344.00339.00340.00286009770100
2017-02-14345.00345.00338.00341.00220007505100
2017-02-13337.00341.00337.00338.0067002272700
2017-02-10340.00340.00337.00339.0040001354500
2017-02-09338.00340.00337.00340.002300778600
2017-02-08339.00341.00335.00337.002400813100
2017-02-07339.00341.00334.00337.0055001849500
2017-02-06339.00342.00336.00339.0069002340300
2017-02-03338.00342.00334.00339.0066002234500
2017-02-02336.00340.00331.00331.00155005190600
2017-02-01333.00340.00332.00336.00129004320500
2017-01-31342.00354.00330.00337.005140017441300
2017-01-30357.00357.00354.00355.0065002311500
2017-01-27356.00358.00352.00355.0091003240600
2017-01-26354.00355.00351.00352.0049001730700
2017-01-25349.00353.00349.00351.00148005188000
2017-01-24345.00348.00340.00347.0088003025300
2017-01-23341.00347.00341.00345.0050001721400
2017-01-20346.00346.00341.00342.00146005006400
2017-01-19341.00344.00339.00344.00114003892900
2017-01-18341.00342.00337.00341.00115003904900
2017-01-17342.00345.00341.00342.0095003249500
2017-01-16348.00349.00344.00344.00110003810200
2017-01-13350.00351.00346.00348.0058002020300
2017-01-12353.00354.00347.00350.00102003566900
2017-01-11352.00356.00348.00353.002950010358000
2017-01-10355.00356.00354.00354.00129004576800
2017-01-06357.00357.00354.00356.00123004376900
2017-01-05355.00357.00352.00357.00167005920800
2017-01-04361.00361.00351.00356.00234008377900
2016-12-30355.00364.00353.00362.00180006452200
2016-12-29364.00365.00356.00356.00255009149500
2016-12-28370.00370.00353.00366.006940025362600
2016-12-27377.00383.00374.00383.004960018756500
2016-12-26368.00376.00368.00373.00227008448800
2016-12-22371.00373.00368.00371.00176006506300
2016-12-21374.00375.00371.00371.00174006500900
2016-12-20373.00373.00371.00373.00145005393900
2016-12-19372.00374.00371.00373.00122004547100
2016-12-16372.00373.00370.00372.00134004975300
2016-12-15374.00375.00372.00373.00161006016300
2016-12-14375.00376.00370.00374.00198007393000
2016-12-13375.00376.00372.00375.0099003700300
2016-12-12370.00378.00370.00373.00223008322800
2016-12-09371.00372.00369.00371.00141005227500
2016-12-08369.00373.00366.00371.003070011363000
2016-12-07369.00370.00364.00369.00211007746600
2016-12-06367.00369.00366.00368.00147005402500
2016-12-05365.00367.00364.00366.00173006322200
2016-12-02369.00370.00366.00368.00127004672100
2016-12-01369.00371.00368.00369.00186006875900
2016-11-30372.00374.00368.00368.002720010073500
2016-11-29372.00373.00369.00372.00106003937100
2016-11-28370.00372.00365.00372.00234008621300
2016-11-25374.00374.00367.00370.00239008869000
2016-11-24374.00374.00366.00369.003130011595200
2016-11-22366.00372.00366.00370.003740013805400
2016-11-21357.00365.00357.00365.004290015507400
2016-11-18357.00358.00355.00355.0099003528400
2016-11-17357.00359.00356.00357.00166005927700
2016-11-16358.00359.00356.00357.00132004718900
2016-11-15356.00359.00354.00358.00119004239900
2016-11-14353.00356.00348.00355.00172006061900
2016-11-11358.00358.00346.00348.003720013036900
2016-11-10349.00361.00349.00358.004510015941100
2016-11-09362.00364.00330.00343.007820027260800
2016-11-08358.00363.00357.00361.003900013996100
2016-11-07366.00366.00360.00363.00199007222100
2016-11-04363.00367.00362.00366.00153005567700
2016-11-02368.00371.00364.00368.003160011600900
2016-11-01369.00372.00367.00369.00270009987000
2016-10-31363.00370.00363.00370.003110011414100
2016-10-28359.00363.00357.00363.00186006697600
2016-10-27362.00367.00357.00358.003840013910400
2016-10-26365.00365.00360.00362.00248008982800
2016-10-25364.00369.00360.00362.007810028462700
2016-10-24356.00361.00353.00361.008370029985600
2016-10-21340.00351.00340.00349.005130017666200
2016-10-20336.00338.00335.00338.00218007332600
2016-10-19335.00335.00330.00334.00154005144800
2016-10-18326.00332.00326.00331.0077002536500
2016-10-17322.00329.00321.00325.0081002621200
2016-10-14328.00328.00324.00324.0044001431000
2016-10-13324.00326.00323.00323.00119003845900
2016-10-12325.00330.00320.00324.0098003187000
2016-10-11332.00335.00330.00331.0098003257200
2016-10-07334.00335.00332.00333.0080002674000
2016-10-06336.00336.00332.00333.0091003048400
2016-10-05333.00334.00331.00334.0048001596500
2016-10-04329.00331.00329.00330.0081002673800
2016-10-03329.00330.00327.00328.0086002822600
2016-09-30329.00329.00324.00329.0045001473300
2016-09-29327.00330.00325.00328.0046001503100
2016-09-28322.00326.00321.00326.0065002106100
2016-09-27322.00324.00317.00321.0081002597100
2016-09-26319.00322.00318.00320.0070002235500
2016-09-23318.00318.00315.00318.0034001079600
2016-09-21319.00319.00312.00313.002700853300
2016-09-20313.00319.00311.00312.00132004168300
2016-09-16314.00321.00311.00314.00151004769700

   ※ 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