[3772 東証2部] ウェルス・マネジメント 日足 時系列データ

[3772 東証2部] ウェルス・マネジメント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-221781.001840.001761.001840.001050018916500
2017-03-211669.001845.001669.001810.003540061834000
2017-03-171912.001926.001672.001672.001710031344500
2017-03-161810.001912.001804.001912.002360043681200
2017-03-151951.001961.001762.001795.005380099781800
2017-03-142020.002054.001900.001985.003280064310300
2017-03-132125.002195.002017.002018.001490031469400
2017-03-102154.002154.002110.002125.00600012812300
2017-03-092040.002114.002031.002104.00940019471300
2017-03-082090.002097.001985.002045.001440029694100
2017-03-072168.002171.002096.002112.00890019022300
2017-03-062169.002223.002167.002167.001090023894700
2017-03-032176.002240.002176.002219.00800017743100
2017-03-022200.002249.002170.002200.001040022982100
2017-03-012147.002198.002105.002198.001280027515900
2017-02-282170.002199.002160.002175.00890019415200
2017-02-272192.002210.002141.002170.002650057664200
2017-02-242129.002229.002084.002197.002480054249100
2017-02-232005.002143.002000.002132.001940040199300
2017-02-222100.002197.001950.002005.0056400117859800
2017-02-211999.002050.001998.002050.003350067652700
2017-02-201843.001962.001841.001953.002630050449100
2017-02-171803.001843.001800.001843.0042007688300
2017-02-161799.001815.001795.001814.00610011001200
2017-02-151807.001846.001807.001808.00710012908100
2017-02-141852.001886.001766.001814.003040055563600
2017-02-131854.001950.001851.001917.002430046200500
2017-02-101820.001865.001807.001838.001350024859000
2017-02-091795.001829.001781.001819.001610029073400
2017-02-081727.001810.001717.001786.003000053374600
2017-02-071671.001719.001668.001711.00800013540200
2017-02-061718.001734.001658.001687.001900032179800
2017-02-031734.001744.001681.001728.001550026440500
2017-02-021788.001788.001741.001745.001330023397000
2017-02-011757.001798.001726.001798.001640028876400
2017-01-311718.001767.001707.001733.00810014061300
2017-01-301739.001769.001713.001745.001360023588800
2017-01-271688.001800.001667.001755.003180055226400
2017-01-261668.001691.001645.001673.002380039830100
2017-01-251600.001639.001600.001621.001380022284600
2017-01-241510.001600.001510.001600.00920014330400
2017-01-231517.001548.001511.001512.001260019165900
2017-01-201530.001579.001500.001517.00750011417100
2017-01-191567.001602.001544.001550.0060009477500
2017-01-181515.001591.001454.001555.002160032429000
2017-01-171560.001591.001527.001540.001860028821400
2017-01-161624.001678.001590.001600.003290053440900
2017-01-131484.001690.001457.001584.00102300164971600
2017-01-121500.001500.001412.001457.003450050247500
2017-01-111340.001600.001332.001507.005770082761400
2017-01-101350.001362.001330.001340.001450019501500
2017-01-061343.001347.001330.001346.001150015397000
2017-01-051330.001340.001312.001340.0063008341100
2017-01-041300.001332.001295.001315.00990013034700
2016-12-301280.001310.001280.001309.001510019543500
2016-12-291300.001300.001280.001282.00860011056800
2016-12-281309.001310.001295.001302.0073009536000
2016-12-271296.001296.001275.001286.0075009630400
2016-12-261295.001314.001281.001281.0070009085100
2016-12-221280.001304.001263.001288.001240015957700
2016-12-211304.001400.001292.001310.003220042922400
2016-12-201298.001304.001281.001281.001020013198200
2016-12-191340.001340.001291.001299.001760023122400
2016-12-161314.001360.001314.001360.003440046029400
2016-12-151255.001296.001244.001292.002300029285400
2016-12-141249.001249.001213.001235.001140014068300
2016-12-131226.001249.001226.001249.0028003469800
2016-12-121250.001259.001226.001249.001280015939800
2016-12-091209.001250.001191.001236.001560019100400
2016-12-081250.001260.001182.001200.002340028298100
2016-12-071242.001267.001230.001237.001660020650200
2016-12-061305.001350.001236.001236.003880049852900
2016-12-051210.001390.001210.001309.004820062416000
2016-12-021170.001205.001157.001186.002160025438600
2016-12-011213.001234.001166.001173.001460017487800
2016-11-301242.001262.001202.001214.001630020125400
2016-11-291199.001255.001191.001245.001870022905900
2016-11-281173.001199.001150.001190.004130048553900
2016-11-251378.001391.001235.001251.006170081186100
2016-11-241300.001420.001290.001382.0074500101400100
2016-11-221196.001288.001190.001265.004080051214300
2016-11-211179.001250.001167.001240.003820046054300
2016-11-181125.001131.001111.001119.0073008166200
2016-11-171146.001146.001111.001126.0086009682200
2016-11-161144.001150.001124.001148.00950010824300
2016-11-151150.001167.001102.001144.002070023722300
2016-11-141129.001177.001111.001170.002290026256400
2016-11-111048.001080.001025.001080.001880020033300
2016-11-101000.001035.001000.001025.001470015012700
2016-11-091020.001020.00917.00959.001550014911500
2016-11-081060.001060.001000.001019.0079008120100
2016-11-071002.001049.001002.001030.0078008020300
2016-11-04997.001000.00960.00999.001300012773900
2016-11-021013.001033.00988.00999.001120011236900
2016-11-011026.001041.001013.001013.0073007465200
2016-10-311026.001060.001025.001046.0094009847400
2016-10-281062.001062.001026.001031.001060011046800
2016-10-271063.001099.001051.001062.001420015174700
2016-10-261091.001119.001069.001072.001590017297700
2016-10-251154.001194.001070.001090.005270058943300
2016-10-241100.001260.001100.001195.00134900158747000
2016-10-21979.001040.00949.001010.006280062278700
2016-10-201040.001063.00940.00980.00125000124596800
2016-10-19835.00990.00835.00990.004780044867100
2016-10-18847.00847.00835.00840.0077006469800
2016-10-17881.00885.00830.00848.003480029877900
2016-10-14806.00813.00804.00806.0032002585800
2016-10-13805.00809.00800.00809.0029002330500
2016-10-12805.00810.00802.00802.0028002259000
2016-10-11801.00814.00801.00804.0043003473800
2016-10-07807.00807.00800.00800.0040003206300
2016-10-06800.00800.00791.00800.0046003674100
2016-10-05795.00797.00787.00795.0043003395900
2016-10-04815.00818.00796.00797.0087006982000
2016-10-03804.00825.00801.00810.00104008406800
2016-09-30787.00803.00780.00803.0068005374000
2016-09-29799.00805.00790.00798.0061004838100
2016-09-28785.00800.00785.00799.0019001507800
2016-09-27796.00810.00786.00806.0058004652800
2016-09-26805.00808.00770.00796.002220017429700
2016-09-23794.00830.00794.00815.00111009009700
2016-09-21792.00795.00775.00784.0051004001200
2016-09-20815.00815.00781.00798.001870014858100
2016-09-16856.00860.00835.00835.00109009262300
2016-09-15860.00860.00842.00852.0063005366300
2016-09-14857.00860.00841.00846.0074006311800
2016-09-13826.00848.00822.00846.0056004653000
2016-09-12842.00848.00820.00830.0051004245500
2016-09-09822.00848.00814.00848.0061005048700
2016-09-08815.00830.00812.00827.0026002143300
2016-09-07818.00825.00805.00820.0043003516600
2016-09-06808.00825.00808.00825.0049003988600
2016-09-05841.00842.00770.00796.001830014803500
2016-09-02851.00851.00840.00841.0026002195600
2016-09-01833.00851.00833.00851.0063005311000
2016-08-31850.00854.00825.00831.001520012767100
2016-08-30828.00851.00828.00835.0079006594100
2016-08-29819.00862.00819.00827.001230010374900
2016-08-26822.00849.00807.00819.0075006179000
2016-08-25791.00807.00791.00807.0035002786700
2016-08-24796.00797.00791.00791.0033002625000
2016-08-23788.00808.00787.00796.0062004950700
2016-08-22786.00788.00760.00773.0080006200000
2016-08-19759.00785.00754.00765.0075005731400
2016-08-18775.00775.00750.00750.00900678000
2016-08-17740.00774.00740.00750.0048003646700
2016-08-16780.00780.00706.00738.001870013977500
2016-08-15862.00863.00781.00781.003390028398300
2016-08-12800.00816.00781.00802.00108008684200
2016-08-10741.00805.00738.00797.001790013690800
2016-08-09720.00730.00708.00730.00112008008400
2016-08-08712.00720.00711.00711.0049003503400
2016-08-05711.00712.00705.00706.0055003898800
2016-08-04719.00719.00695.00708.0057004000600
2016-08-03693.00714.00689.00694.0069004784200
2016-08-02687.00734.00685.00706.001510010632700
2016-08-01723.00765.00688.00692.004230029864400
2016-07-29860.00860.00712.00738.00421200342985300
2016-07-28710.00710.00710.00710.0061004331000
2016-07-27619.00619.00601.00610.001100665600
2016-07-26615.00615.00611.00612.001600980000
2016-07-25602.00605.00602.00604.001300784200
2016-07-22624.00624.00611.00611.0020001238800
2016-07-21611.00625.00607.00625.0028001735500
2016-07-20604.00608.00597.00601.0042002532600
2016-07-19628.00628.00607.00607.0020001226900
2016-07-15624.00624.00608.00609.001300796400
2016-07-14611.00620.00610.00610.0023001416600
2016-07-13616.00644.00616.00620.0034002133600
2016-07-12618.00628.00615.00626.0018001121000
2016-07-11615.00615.00615.00615.0010061500
2016-07-08600.00610.00595.00595.0023001380700
2016-07-07615.00616.00600.00600.0073004410700
2016-07-06617.00624.00610.00615.0020001230600
2016-07-05629.00629.00616.00617.0027001677300
2016-07-04641.00641.00629.00629.0016001017500
2016-07-01642.00646.00630.00632.0045002876400
2016-06-30643.00650.00636.00640.0047003026000
2016-06-29633.00674.00601.00649.001570010066900
2016-06-28561.00575.00560.00575.0043002438900
2016-06-27562.00580.00561.00561.0054003072000
2016-06-24674.00674.00560.00561.002360014154100
2016-06-23665.00675.00641.00654.0081005297000
2016-06-22676.00698.00661.00665.0035002393200
2016-06-21676.00681.00660.00668.0079005311100
2016-06-20680.00694.00668.00694.0036002461800
2016-06-17638.00668.00638.00655.0034002229900
2016-06-16700.00715.00623.00657.00103006952900
2016-06-15690.00700.00690.00692.0034002358200
2016-06-14727.00727.00690.00690.001630011584200
2016-06-13730.00743.00727.00727.0058004243000
2016-06-10744.00744.00729.00730.0053003877100
2016-06-09744.00750.00733.00733.0025001866600
2016-06-08721.00739.00721.00729.0040002913700
2016-06-07741.00753.00722.00729.00121008867700
2016-06-06750.00759.00741.00749.0073005481600
2016-06-03767.00768.00756.00759.0083006328600
2016-06-02798.00798.00765.00766.0071005484100
2016-06-01793.00800.00783.00783.0043003406500
2016-05-31796.00798.00790.00798.0044003487200
2016-05-30820.00839.00796.00796.003070025121400
2016-05-27786.00790.00771.00775.0018001399300
2016-05-26787.00805.00786.00795.0045003561200
2016-05-25799.00800.00786.00786.0013001038300
2016-05-24779.00797.00772.00797.0043003363000
2016-05-23777.00794.00772.00773.0038002953900
2016-05-20750.00770.00750.00768.0081006135400
2016-05-19754.00770.00750.00756.0072005466100
2016-05-18760.00780.00735.00762.00109008270600
2016-05-17760.00770.00750.00760.001530011553600
2016-05-16780.00784.00770.00773.0078006059000
2016-05-13812.00813.00780.00799.0073005798700
2016-05-12815.00819.00801.00819.0045003648400
2016-05-11810.00822.00810.00822.0030002451500
2016-05-10815.00831.00806.00822.0051004150500
2016-05-09808.00813.00796.00813.0030002411100
2016-05-06805.00815.00788.00796.0065005197700
2016-05-02799.00808.00792.00808.0055004387000
2016-04-28788.00809.00788.00809.0030002406700
2016-04-27792.00800.00783.00800.0029002301800
2016-04-26806.00810.00791.00791.0098007861200
2016-04-25792.00853.00792.00805.002240018257500
2016-04-22790.00800.00786.00790.0050003948400
2016-04-21784.00799.00782.00786.0081006404600
2016-04-20799.00799.00770.00782.00116009089900
2016-04-19800.00807.00790.00790.0063005025900
2016-04-18810.00810.00789.00803.0070005617700
2016-04-15806.00823.00806.00823.0059004814400
2016-04-14820.00825.00795.00814.00109008860300
2016-04-13835.00835.00818.00821.0058004770900
2016-04-12815.00848.00808.00814.001740014373800
2016-04-11807.00808.00783.00808.00115009212200
2016-04-08755.00786.00735.00777.0087006646300
2016-04-07771.00811.00761.00780.0062004883000
2016-04-06765.00780.00763.00774.0021001620600
2016-04-05800.00808.00750.00761.002130016665600
2016-04-04810.00860.00800.00800.004080033771000
2016-04-01787.00799.00750.00768.001720013285400
2016-03-31795.00804.00777.00786.00112008880300
2016-03-30783.00801.00776.00782.0058004583100
2016-03-29775.00799.00775.00798.0055004323400
2016-03-28826.00826.00791.00793.001350010861900
2016-03-25836.00838.00824.00827.0064005301600
2016-03-24828.00845.00826.00836.0081006777800
2016-03-23821.00840.00820.00840.0051004230300
2016-03-22858.00860.00819.00834.002830023732800
2016-03-18873.00889.00846.00858.006670057628400
2016-03-17918.00918.00905.00918.007720070846800
2016-03-16753.00788.00752.00768.00102007826200
2016-03-15803.00803.00752.00752.0083006463500

   ※ 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