[4696 東証1部] ワタベウェディング 日足 時系列データ

[4696 東証1部] ワタベウェディング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22725.00740.00710.00728.002250016316400
2017-09-21731.00734.00707.00709.0082005868600
2017-09-20712.00745.00712.00731.003200023297200
2017-09-19709.00722.00705.00713.001900013501300
2017-09-15708.00710.00700.00705.001890013349700
2017-09-14689.00708.00687.00707.001680011730200
2017-09-13688.00689.00676.00683.0068004643200
2017-09-12668.00687.00668.00677.001830012393300
2017-09-11672.00688.00663.00666.0075005040700
2017-09-08678.00678.00667.00672.0058003909500
2017-09-07670.00674.00664.00668.0058003885700
2017-09-06650.00683.00643.00672.00140009274700
2017-09-05692.00698.00654.00659.00137009219300
2017-09-04695.00704.00682.00694.002010013946300
2017-09-01680.00697.00667.00686.00112007654900
2017-08-31697.00703.00654.00677.002850019290800
2017-08-30693.00702.00692.00702.001620011322100
2017-08-29682.00692.00678.00691.0095006534900
2017-08-28684.00689.00675.00685.00109007446700
2017-08-25651.00685.00651.00684.001740011668000
2017-08-24646.00656.00637.00654.002110013718400
2017-08-23647.00659.00647.00656.001760011494000
2017-08-22655.00655.00643.00648.0052003385900
2017-08-21641.00650.00636.00650.0078005030900
2017-08-18648.00648.00642.00644.0046002966500
2017-08-17656.00656.00647.00648.0066004298500
2017-08-16648.00657.00646.00652.00128008340200
2017-08-15627.00652.00627.00649.00142009125500
2017-08-14624.00645.00624.00626.00130008212100
2017-08-10628.00636.00627.00632.0097006110600
2017-08-09642.00644.00629.00631.001570010001700
2017-08-08638.00645.00635.00642.00107006858300
2017-08-07639.00642.00627.00638.00122007737800
2017-08-04629.00637.00623.00635.00132008334000
2017-08-03644.00644.00634.00638.002190014012700
2017-08-02603.00638.00591.00634.007950049096400
2017-08-01615.00616.00564.00593.0012990077442500
2017-07-31538.00548.00538.00545.00156008430700
2017-07-28553.00554.00543.00543.00140007666900
2017-07-27555.00560.00540.00549.00167009196600
2017-07-26550.00555.00549.00555.0070003863300
2017-07-25556.00556.00546.00546.0064003529500
2017-07-24552.00560.00552.00555.0069003838400
2017-07-21549.00552.00547.00551.0075004121800
2017-07-20555.00560.00546.00546.0062003439700
2017-07-19556.00571.00547.00555.00164009130600
2017-07-18552.00553.00551.00552.0033001821900
2017-07-14552.00554.00551.00552.00105005800700
2017-07-13545.00549.00545.00548.0034001860600
2017-07-12544.00546.00540.00544.0033001794100
2017-07-11547.00547.00542.00544.0032001742200
2017-07-10545.00547.00527.00544.002100011252500
2017-07-07534.00549.00534.00543.002430013250500
2017-07-06543.00545.00529.00537.0099005322400
2017-07-05534.00541.00534.00539.00132007118700
2017-07-04540.00541.00533.00534.00112005993800
2017-07-03540.00540.00534.00534.00120006450000
2017-06-30533.00533.00527.00531.00151008033800
2017-06-29522.00532.00522.00530.00102005377100
2017-06-28529.00534.00520.00523.003280017194800
2017-06-27523.00528.00520.00527.00125006532100
2017-06-26526.00529.00520.00522.00107005616800
2017-06-23536.00537.00526.00529.00154008169600
2017-06-22542.00542.00531.00531.00168008955200
2017-06-21546.00548.00539.00541.0019001034100
2017-06-20550.00551.00543.00549.0092005031100
2017-06-19550.00552.00544.00547.0039002138700
2017-06-16550.00554.00546.00550.0040002199600
2017-06-15551.00559.00547.00550.00144007957800
2017-06-14549.00559.00545.00549.00131007196600
2017-06-13542.00546.00541.00543.0049002662000
2017-06-12536.00552.00536.00548.002050011196900
2017-06-09534.00536.00534.00536.0046002459300
2017-06-08531.00540.00529.00534.00136007312000
2017-06-07528.00541.00523.00532.002790014854100
2017-06-06535.00545.00531.00531.002440013031800
2017-06-05541.00548.00531.00535.002800014994300
2017-06-02540.00546.00536.00541.004060021880900
2017-06-01548.00549.00535.00535.003520018987400
2017-05-31539.00547.00535.00545.00138007477700
2017-05-30546.00546.00536.00538.00119006424200
2017-05-29540.00540.00531.00539.00148007921700
2017-05-26557.00558.00540.00540.002450013439200
2017-05-25559.00561.00556.00557.0069003850200
2017-05-24569.00571.00563.00564.0082004641000
2017-05-23562.00577.00562.00569.003640020765700
2017-05-22575.00578.00558.00562.003780021395900
2017-05-19570.00577.00567.00575.008790050369700
2017-05-18563.00570.00553.00564.004170023357300
2017-05-17570.00574.00558.00567.00213300120788900
2017-05-16545.00549.00535.00540.00169009122700
2017-05-15555.00555.00534.00537.004700025489700
2017-05-12567.00582.00555.00561.0015960090032100
2017-05-11623.00623.00602.00617.002290014060800
2017-05-10666.00666.00609.00616.009100057601200
2017-05-09677.00695.00670.00682.003570024493200
2017-05-08648.00675.00645.00673.003670024379600
2017-05-02639.00657.00637.00646.002700017473100
2017-05-01620.00634.00614.00633.00110006860500
2017-04-28627.00627.00617.00620.00123007655200
2017-04-27627.00639.00625.00625.001600010084300
2017-04-26643.00644.00612.00623.004270026667300
2017-04-25645.00647.00644.00644.00129008329500
2017-04-24648.00665.00640.00640.001990012873200
2017-04-21653.00653.00640.00648.003140020279300
2017-04-20636.00667.00635.00653.005050033048200
2017-04-19634.00642.00630.00640.001610010259500
2017-04-18626.00637.00625.00629.00116007315300
2017-04-17613.00626.00613.00623.00137008495200
2017-04-14638.00640.00617.00623.003100019522200
2017-04-13627.00644.00623.00636.004610029294600
2017-04-12640.00652.00607.00644.00202600128845400
2017-04-11604.00638.00592.00638.0014550090750000
2017-04-10580.00630.00580.00609.0012740076905500
2017-04-07564.00577.00564.00575.005140029147500
2017-04-06562.00576.00558.00569.003120017626100
2017-04-05585.00585.00566.00568.001860010619700
2017-04-04583.00596.00583.00586.0056003292400
2017-04-03598.00598.00590.00591.0082004865400
2017-03-31614.00614.00597.00598.003160019163600
2017-03-30596.00613.00596.00611.001910011618600
2017-03-29601.00601.00592.00596.00117006982900
2017-03-28591.00608.00591.00608.002380014260200
2017-03-27598.00598.00587.00590.001850010940900
2017-03-24588.00603.00585.00600.005670033644500
2017-03-23572.00584.00569.00579.003420019702600
2017-03-22570.00584.00569.00577.003430019802900
2017-03-21600.00600.00572.00575.0010280059836000
2017-03-17627.00627.00590.00608.005070030877400
2017-03-16611.00635.00607.00627.002910018178300
2017-03-15648.00649.00590.00616.007600047141500
2017-03-14650.00656.00642.00650.004890031770600
2017-03-13635.00650.00634.00650.005170033209600
2017-03-10630.00635.00627.00634.002130013432600
2017-03-09627.00630.00618.00630.0071004442300
2017-03-08622.00629.00617.00628.00145009025200
2017-03-07620.00630.00620.00627.0046002884900
2017-03-06619.00624.00614.00624.001790011103000
2017-03-03619.00624.00602.00619.002050012658500
2017-03-02629.00631.00616.00629.002360014756000
2017-03-01627.00627.00613.00618.001990012304600
2017-02-28596.00626.00594.00618.004070024785500
2017-02-27604.00609.00597.00600.004740028524700
2017-02-24607.00634.00602.00614.008950055294200
2017-02-23578.00609.00578.00607.006930041080300
2017-02-22562.00578.00557.00578.002470013916400
2017-02-21567.00570.00561.00567.00176009953300
2017-02-20575.00575.00568.00573.0078004463000
2017-02-17556.00581.00556.00575.003320018944400
2017-02-16557.00562.00554.00561.001900010601100
2017-02-15559.00560.00554.00557.003190017738400
2017-02-14561.00561.00550.00559.003810021214200
2017-02-13560.00569.00550.00560.003100017294500
2017-02-10556.00577.00553.00560.007220040733700
2017-02-09534.00590.00533.00563.00251800141539900
2017-02-08525.00538.00521.00530.006870036221400
2017-02-07522.00523.00515.00516.007460038726400
2017-02-06543.00545.00526.00530.0010170054509700
2017-02-03512.00561.00511.00533.00330200174725300
2017-02-02518.00529.00501.00509.00745800383631900
2017-02-01513.00519.00500.00519.00303700157338600
2017-01-31432.00442.00431.00439.00128005554800
2017-01-30439.00445.00431.00445.0090003952000
2017-01-27442.00444.00438.00441.0071003132400
2017-01-26439.00445.00437.00441.00120005280600
2017-01-25438.00439.00433.00436.0054002356400
2017-01-24431.00433.00428.00431.0041001767300
2017-01-23427.00435.00425.00431.0085003651200
2017-01-20427.00430.00425.00427.0073003122000
2017-01-19419.00427.00419.00427.0058002459700
2017-01-18421.00421.00420.00420.0024001009200
2017-01-17420.00423.00420.00422.0044001856100
2017-01-16424.00424.00420.00422.0033001396100
2017-01-13424.00427.00416.00424.00133005613500
2017-01-12431.00431.00424.00428.00152006507300
2017-01-11424.00428.00424.00428.0066002813400
2017-01-10432.00432.00425.00428.0081003477100
2017-01-06426.00431.00424.00430.0077003294800
2017-01-05428.00428.00420.00423.0083003519900
2017-01-04429.00429.00423.00428.0077003294600
2016-12-30418.00440.00412.00429.00228009658700
2016-12-29419.00426.00419.00426.0092003891800
2016-12-28418.00424.00418.00423.0091003837200
2016-12-27417.00420.00416.00419.0077003217700
2016-12-26418.00418.00415.00416.0076003167400
2016-12-22416.00417.00415.00416.0034001414000
2016-12-21417.00418.00415.00415.0075003124400
2016-12-20422.00422.00418.00419.0064002690100
2016-12-19419.00421.00418.00421.0080003353800
2016-12-16422.00422.00418.00418.0066002769600
2016-12-15416.00418.00415.00416.00194008085900
2016-12-14420.00420.00416.00417.0094003925300
2016-12-13418.00421.00416.00418.0084003511400
2016-12-12418.00419.00416.00418.0094003925500
2016-12-09418.00418.00415.00418.00103004297000
2016-12-08418.00418.00416.00418.0092003840800
2016-12-07413.00416.00412.00414.00116004802300
2016-12-06415.00415.00411.00411.0059002432400
2016-12-05415.00419.00410.00411.0058002393700
2016-12-02416.00419.00414.00414.0044001830200
2016-12-01423.00427.00417.00419.0066002785300
2016-11-30414.00424.00414.00422.00131005469900
2016-11-29418.00418.00411.00412.00127005262800
2016-11-28418.00420.00416.00418.0037001547000
2016-11-25416.00417.00413.00417.0082003404300
2016-11-24407.00416.00407.00416.00112004635100
2016-11-22413.00413.00405.00405.0045001838100
2016-11-21405.00411.00404.00407.0088003567700
2016-11-18413.00413.00406.00407.001500611800
2016-11-17406.00413.00406.00406.002100859700
2016-11-16408.00409.00404.00406.0052002113700
2016-11-15417.00417.00407.00408.0068002803500
2016-11-14415.00417.00411.00415.0074003070500
2016-11-11414.00414.00406.00406.00106004340000
2016-11-10418.00418.00406.00413.0081003345100
2016-11-09410.00410.00401.00403.0087003517200
2016-11-08407.00410.00403.00410.0085003459300
2016-11-07403.00411.00401.00403.002820011406200
2016-11-04411.00412.00404.00404.00210008590100
2016-11-02431.00433.00412.00412.002480010432300
2016-11-01444.00449.00436.00441.002410010658100
2016-10-31455.00474.00428.00460.004140018863000
2016-10-28459.00472.00451.00455.004150019127000
2016-10-27462.00463.00452.00459.00150006856500
2016-10-26462.00463.00453.00462.00147006763500
2016-10-25460.00465.00453.00463.002940013509600
2016-10-24450.00458.00449.00457.00150006807700
2016-10-21452.00453.00445.00449.00102004571900
2016-10-20455.00456.00445.00451.00127005723400
2016-10-19466.00466.00455.00457.00122005634000
2016-10-18453.00463.00449.00461.00106004829900
2016-10-17455.00458.00449.00450.0069003117400
2016-10-14455.00457.00450.00453.00155007027600
2016-10-13460.00464.00451.00454.00136006189900
2016-10-12458.00470.00458.00458.00129005971500
2016-10-11460.00471.00457.00458.003480016006000
2016-10-07466.00472.00460.00460.00152007063000
2016-10-06485.00485.00465.00474.003650017245800
2016-10-05485.00492.00478.00485.00160007741400
2016-10-04490.00494.00478.00487.002170010535000
2016-10-03519.00519.00471.00496.002340011645700
2016-09-30517.00517.00504.00512.002890014828200
2016-09-29503.00519.00503.00517.003370017243800
2016-09-28487.00521.00487.00498.00177008768200
2016-09-27485.00495.00482.00495.00133006486300
2016-09-26479.00498.00478.00489.00153007482100
2016-09-23484.00487.00473.00487.003420016480500
2016-09-21464.00497.00460.00478.005920028141800
2016-09-20432.00473.00429.00465.0010160047093300
2016-09-16428.00432.00423.00430.0030001287600

   ※ 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