[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 
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
2016-09-15316.00317.00314.00315.0036001136900
2016-09-14313.00315.00313.00315.002100660100
2016-09-13315.00316.00313.00313.0053001667600
2016-09-12315.00316.00308.00312.00142004416300
2016-09-09315.00316.00314.00315.002600819100
2016-09-08313.00315.00313.00315.002700846800
2016-09-07315.00315.00312.00313.0084002637200
2016-09-06313.00315.00312.00315.0041001286500
2016-09-05315.00315.00311.00312.0056001752800
2016-09-02312.00314.00312.00312.001700531900
2016-09-01311.00314.00311.00313.0043001341200
2016-08-31310.00315.00310.00311.0045001401600
2016-08-30311.00313.00308.00310.0077002381000
2016-08-29310.00315.00310.00313.0076002364000
2016-08-26316.00316.00311.00313.0039001221100
2016-08-25316.00317.00308.00316.00157004890600
2016-08-24314.00314.00309.00310.00149004630600
2016-08-23312.00316.00311.00314.00167005247000
2016-08-22309.00313.00309.00312.0054001672500
2016-08-19310.00311.00310.00311.0045001396900
2016-08-18316.00316.00310.00313.0091002835300
2016-08-17313.00316.00312.00316.0036001131600
2016-08-16312.00316.00312.00313.003100973300
2016-08-15317.00318.00312.00314.0061001922300
2016-08-12324.00324.00315.00315.00103003268700
2016-08-10310.00321.00310.00321.0035001101100
2016-08-09306.00315.00306.00311.0082002531400
2016-08-08317.00317.00305.00306.00204006348100
2016-08-05320.00323.00316.00316.0074002352200
2016-08-04323.00324.00320.00323.0064002066900
2016-08-03327.00327.00318.00323.00138004447000
2016-08-02328.00328.00324.00326.0081002647500
2016-08-01323.00327.00321.00327.00103003353200
2016-07-29322.00328.00322.00326.00131004268100
2016-07-28324.00327.00323.00327.0081002635800
2016-07-27329.00329.00323.00326.00143004668100
2016-07-26330.00332.00323.00329.004210013807400
2016-07-25314.00320.00314.00319.00132004188500
2016-07-22313.00320.00313.00316.0063001992400
2016-07-21317.00321.00313.00313.00250007912100
2016-07-20319.00323.00319.00322.0050001605100
2016-07-19320.00323.00317.00321.0077002456800
2016-07-15321.00324.00320.00320.00171005495700
2016-07-14320.00325.00320.00321.0032001031500
2016-07-13324.00324.00321.00322.0082002643700
2016-07-12322.00324.00318.00322.00100003210900
2016-07-11310.00321.00310.00318.0079002503400
2016-07-08319.00319.00309.00310.00124003867400
2016-07-07321.00321.00314.00319.0052001648300
2016-07-06321.00322.00317.00322.0062001981900
2016-07-05328.00328.00323.00323.0051001656700
2016-07-04327.00329.00324.00327.00103003365400
2016-07-01326.00327.00322.00324.0056001815600
2016-06-30324.00328.00320.00320.00149004825200
2016-06-29326.00326.00318.00324.00105003378200
2016-06-28316.00326.00310.00323.00174005610100
2016-06-27316.00321.00306.00316.00196006159300
2016-06-24330.00331.00298.00315.007740024262900
2016-06-23325.00329.00320.00324.00217007020700
2016-06-22337.00337.00325.00329.0075002468300
2016-06-21330.00335.00328.00334.0084002781400
2016-06-20330.00330.00323.00329.00119003891300
2016-06-17316.00325.00316.00321.00108003457100
2016-06-16335.00335.00307.00312.004230013493300
2016-06-15315.00335.00315.00328.00300009774400
2016-06-14334.00337.00317.00318.006330020521000
2016-06-13351.00353.00338.00338.005080017457400
2016-06-10357.00357.00351.00355.00166005869500
2016-06-09359.00359.00353.00357.00157005596800
2016-06-08356.00356.00348.00352.00139004875900
2016-06-07349.00359.00349.00351.00132004661000
2016-06-06348.00361.00342.00352.004270014866700
2016-06-03351.00353.00347.00351.003280011453500
2016-06-02357.00358.00351.00352.002860010148800
2016-06-01357.00362.00357.00358.00193006936100
2016-05-31365.00365.00357.00360.003340012073400
2016-05-30363.00364.00357.00359.003070011086300
2016-05-27360.00363.00351.00358.005520019781200
2016-05-26364.00369.00358.00359.007490027062200
2016-05-25400.00404.00363.00370.00328800123565500
2016-05-24429.00429.00382.00405.001329700544128800
2016-05-23343.00349.00336.00349.004620015799200
2016-05-20328.00333.00324.00332.00223007335900
2016-05-19324.00327.00320.00326.00170005511400
2016-05-18325.00326.00315.00316.005480017580300
2016-05-17321.00329.00317.00320.005100016466000
2016-05-16334.00334.00324.00324.003130010264100
2016-05-13330.00339.00327.00339.003930012963900
2016-05-12344.00346.00338.00338.00277009467200
2016-05-11355.00356.00348.00350.00232008128800
2016-05-10359.00359.00348.00354.003190011307100
2016-05-09336.00367.00336.00360.006240021949100
2016-05-06339.00340.00333.00336.00253008530900
2016-05-02325.00340.00324.00339.003370011090500
2016-04-28348.00349.00332.00334.005020017091600
2016-04-27342.00350.00327.00342.0010960036907600
2016-04-26355.00362.00338.00338.0011770040839700
2016-04-25378.00378.00358.00359.007950029122000
2016-04-22366.00371.00351.00366.0012070043400700
2016-04-21390.00392.00365.00373.0018850071391400
2016-04-20358.00397.00355.00382.00676900253604900
2016-04-19326.00348.00321.00348.0020980070968500
2016-04-18323.00326.00317.00325.00281009045500
2016-04-15316.00328.00316.00328.003330010714900
2016-04-14317.00320.00312.00320.00277008754700
2016-04-13312.00318.00311.00313.00194006074700
2016-04-12312.00318.00309.00311.00209006537100
2016-04-11318.00318.00308.00316.00276008634300
2016-04-08306.00318.00303.00311.004130012806600
2016-04-07302.00316.00300.00314.005400016604200
2016-04-06298.00307.00296.00302.005710017128100
2016-04-05324.00325.00296.00306.0010850033305700
2016-04-04321.00332.00319.00320.007900025677300
2016-04-01337.00338.00318.00321.0011950038803800
2016-03-31340.00356.00323.00337.0021780074612600
2016-03-30353.00360.00342.00343.0016140056656600
2016-03-29351.00370.00345.00357.0026290094586600
2016-03-28344.00355.00333.00351.0011380039274600
2016-03-25349.00357.00335.00343.0021400074207800
2016-03-24323.00368.00313.00350.00555400192759400
2016-03-23338.00338.00312.00321.0013070042702700
2016-03-22336.00344.00332.00339.0010240034619300
2016-03-18347.00349.00334.00337.0015440052527100
2016-03-17313.00356.00313.00348.00733100250320800
2016-03-16322.00324.00310.00316.006090019374500
2016-03-15297.00333.00297.00320.0030520096776000
2016-03-14300.00300.00290.00293.00258007601500
2016-03-11285.00292.00285.00292.00343009934200
2016-03-10288.00288.00282.00285.00146004140200
2016-03-09287.00288.00282.00283.00145004117600
2016-03-08291.00291.00283.00287.00224006428800
2016-03-07285.00290.00284.00290.003950011329900
2016-03-04274.00279.00273.00277.006460017766300
2016-03-03286.00286.00275.00282.00205005710800
2016-03-02287.00288.00276.00284.004660013150500
2016-03-01284.00287.00283.00283.00115003271700
2016-02-29288.00288.00285.00285.00126003609700
2016-02-26289.00289.00280.00285.0085002406000
2016-02-25287.00287.00280.00281.0092002629700
2016-02-24286.00288.00281.00281.0071002018400
2016-02-23289.00289.00275.00284.00217006106700
2016-02-22283.00290.00280.00289.00217006157500
2016-02-19272.00280.00271.00280.0083002273100
2016-02-18278.00282.00271.00273.0058001605500
2016-02-17275.00278.00265.00275.00118003200600
2016-02-16268.00279.00263.00275.00193005214700
2016-02-15251.00269.00250.00260.00215005537700
2016-02-12243.00244.00235.00235.00366008809700
2016-02-10265.00266.00255.00259.00202005236600
2016-02-09272.00276.00262.00262.00178004776700
2016-02-08273.00283.00271.00283.0094002599600
2016-02-05285.00285.00270.00273.00230006317700
2016-02-04289.00289.00280.00285.00204005838600
2016-02-03290.00290.00281.00281.00258007369200
2016-02-02292.00298.00289.00295.00241007094300
2016-02-01282.00294.00276.00286.005920016854300
2016-01-29262.00274.00259.00274.00264006999100
2016-01-28255.00261.00255.00261.0069001782600
2016-01-27259.00259.00253.00254.0063001609900
2016-01-26256.00257.00251.00251.0064001627500
2016-01-25250.00260.00248.00256.007410018599000
2016-01-22249.00265.00249.00264.00248006407500
2016-01-21251.00255.00247.00247.00326008176700
2016-01-20265.00265.00253.00253.00336008684700
2016-01-19260.00266.00260.00263.00120003156300
2016-01-18260.00263.00258.00263.004240011047100
2016-01-15267.00273.00263.00265.00108002881700
2016-01-14266.00268.00264.00266.0093002464800
2016-01-13264.00270.00264.00268.0099002658100
2016-01-12271.00272.00264.00264.00228006097800
2016-01-08271.00273.00266.00273.00214005791100
2016-01-07276.00276.00272.00273.00131003587300
2016-01-06279.00280.00270.00276.00266007321100
2016-01-05272.00284.00272.00279.00250006885700
2016-01-04284.00285.00275.00279.00213005967600
2015-12-30281.00282.00277.00277.00172004804900
2015-12-29288.00288.00276.00280.003670010335900
2015-12-28280.00285.00263.00284.006520018147500
2015-12-25307.00307.00299.00299.004340013098800
2015-12-24314.00316.00304.00308.00305009480500
2015-12-22320.00322.00306.00313.004230013299800
2015-12-21326.00326.00314.00323.005480017586700
2015-12-18326.00326.00317.00319.007680024659400
2015-12-17310.00317.00309.00314.003690011556200
2015-12-16299.00310.00298.00309.003500010645500
2015-12-15301.00301.00297.00299.00276008271200
2015-12-14294.00307.00294.00302.003380010086700
2015-12-11308.00309.00302.00307.004360013347400
2015-12-10325.00325.00296.00315.008420026192900
2015-12-09329.00329.00321.00326.004480014527000
2015-12-08326.00330.00321.00324.004430014410200
2015-12-07317.00323.00317.00321.003940012622300
2015-12-04307.00319.00306.00316.006790021321700
2015-12-03309.00311.00305.00311.007300022521800
2015-12-02301.00304.00301.00303.00265008003300
2015-12-01298.00301.00298.00301.003570010710800
2015-11-30298.00300.00295.00298.00294008780900
2015-11-27298.00299.00292.00297.00178005264400
2015-11-26295.00298.00294.00298.00288008525200

   ※ 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