[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 
2017-04-27627.00639.00625.00625.001600010084300
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
2016-09-15425.00429.00420.00428.0079003359600
2016-09-14416.00424.00416.00424.0043001814000
2016-09-13417.00423.00416.00419.002000839200
2016-09-12418.00422.00416.00419.002300961600
2016-09-09418.00425.00412.00423.0090003772500
2016-09-08411.00418.00411.00418.0048001999100
2016-09-07415.00418.00414.00418.0047001960800
2016-09-06411.00417.00411.00416.0039001619800
2016-09-05414.00416.00414.00414.001400579800
2016-09-02414.00414.00410.00414.0028001154500
2016-09-01412.00415.00411.00415.001900786300
2016-08-31418.00419.00411.00415.00125005197100
2016-08-30404.00412.00402.00412.0043001754100
2016-08-29410.00412.00405.00409.0053002166900
2016-08-26406.00410.00403.00405.0080003255800
2016-08-25400.00406.00399.00406.0030001209600
2016-08-24387.00401.00387.00398.0066002603900
2016-08-23415.00416.00378.00381.00206008096000
2016-08-22399.00415.00397.00415.0062002512100
2016-08-19392.00401.00392.00399.002100833500
2016-08-18395.00398.00391.00394.00200007893500
2016-08-17406.00411.00400.00411.0040001624300
2016-08-16406.00410.00405.00406.0038001542900
2016-08-15416.00416.00409.00411.0040001659900
2016-08-12408.00416.00407.00416.002300946400
2016-08-10415.00415.00404.00409.0053002184200
2016-08-09406.00418.00406.00417.0038001569500
2016-08-08408.00416.00400.00412.0079003224500
2016-08-05409.00414.00409.00413.002200904700
2016-08-04410.00414.00405.00412.0043001758600
2016-08-03412.00418.00410.00410.002300946000
2016-08-02423.00424.00412.00417.0058002426800
2016-08-01426.00427.00425.00427.001700725100
2016-07-29430.00430.00425.00427.0081003476400
2016-07-28428.00430.00422.00428.00103004387700
2016-07-27436.00438.00424.00430.0093004000600
2016-07-26446.00446.00436.00436.0028001232300
2016-07-25434.00441.00434.00441.001100482200
2016-07-22435.00440.00432.00437.0039001700600
2016-07-21450.00451.00443.00451.0028001258000
2016-07-20442.00450.00438.00450.0034001507200
2016-07-19447.00447.00442.00447.0050002223600
2016-07-15449.00451.00439.00448.0097004335500
2016-07-14428.00440.00422.00437.0057002477700
2016-07-13424.00430.00424.00428.002000855300
2016-07-12429.00430.00424.00424.0039001664600
2016-07-11412.00430.00412.00422.0090003806300
2016-07-08426.00426.00411.00411.0043001786500
2016-07-07416.00428.00415.00426.0059002485900
2016-07-06426.00434.00417.00421.0070002949700
2016-07-05419.00424.00412.00418.00101004222700
2016-07-04427.00439.00425.00435.0029001254900
2016-07-01441.00441.00430.00432.0068002976100
2016-06-30437.00437.00430.00436.00111004846800
2016-06-29420.00435.00408.00435.00105004478800
2016-06-28402.00415.00399.00405.0086003455700
2016-06-27401.00406.00393.00402.0058002322500
2016-06-24421.00421.00391.00393.00119004785700
2016-06-23420.00420.00414.00420.0027001130100
2016-06-22420.00420.00419.00420.0031001301900
2016-06-21420.00421.00420.00420.001800756100
2016-06-20412.00418.00411.00418.0035001449200
2016-06-17411.00412.00411.00412.001800740300
2016-06-16412.00413.00410.00411.0048001975900
2016-06-15420.00420.00413.00413.0039001633000
2016-06-14417.00419.00412.00417.0044001826400
2016-06-13420.00421.00416.00416.0042001757300
2016-06-10420.00422.00420.00421.0097004077400
2016-06-09427.00427.00422.00423.0041001737200
2016-06-08422.00430.00421.00427.0039001654200
2016-06-07430.00430.00426.00426.0036001538700
2016-06-06427.00429.00427.00429.0034001456000
2016-06-03422.00432.00422.00427.0036001532200
2016-06-02426.00427.00422.00424.0043001824000
2016-06-01424.00428.00421.00425.0053002246600
2016-05-31437.00437.00430.00432.0081003523200
2016-05-30432.00437.00430.00437.0055002384900
2016-05-27430.00434.00430.00433.002300992500
2016-05-26431.00438.00428.00430.0040001732500
2016-05-25433.00433.00430.00431.001300560600
2016-05-24427.00436.00425.00429.002300987700
2016-05-23427.00430.00425.00427.0051002179700
2016-05-20433.00437.00433.00435.0027001173000
2016-05-19433.00437.00432.00433.0042001819700
2016-05-18437.00443.00436.00439.0032001402600
2016-05-17443.00450.00441.00450.0052002326500
2016-05-16445.00446.00437.00443.0098004342800
2016-05-13489.00489.00466.00469.0089004275100
2016-05-12480.00481.00469.00481.0086004114900
2016-05-11480.00481.00465.00480.00138006566500
2016-05-10437.00472.00437.00472.0091004217600
2016-05-09444.00444.00443.00443.001400620300
2016-05-06450.00455.00444.00446.0028001255600
2016-05-02454.00457.00449.00449.0035001582700
2016-04-28473.00479.00452.00476.00132006222200
2016-04-27482.00482.00475.00481.0045002156500
2016-04-26474.00485.00474.00485.0080003838100
2016-04-25474.00483.00473.00474.0067003186300
2016-04-22473.00473.00459.00473.0075003538900
2016-04-21443.00467.00436.00467.00143006461600

   ※ 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