[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 
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
2016-04-20447.00447.00443.00443.0026001156900
2016-04-19438.00439.00431.00439.0023001004300
2016-04-18409.00432.00409.00432.00800332000
2016-04-15434.00437.00433.00433.0034001475900
2016-04-14423.00436.00423.00434.002100905300
2016-04-13419.00423.00414.00423.0044001844000
2016-04-12424.00424.00418.00418.0034001434200
2016-04-11422.00428.00421.00424.002100888500
2016-04-08414.00430.00414.00419.0026001094200
2016-04-07415.00428.00414.00415.002100880200
2016-04-06427.00430.00423.00423.001000425400
2016-04-05438.00438.00430.00435.002100912900
2016-04-04436.00444.00436.00444.0027001194300
2016-04-01443.00445.00426.00436.0044001907900
2016-03-31439.00442.00438.00442.0072003162700
2016-03-30427.00435.00421.00435.0046001966100
2016-03-29427.00427.00414.00427.0043001808600
2016-03-28423.00423.00414.00420.0028001169200
2016-03-25424.00425.00413.00415.0031001304400
2016-03-24434.00434.00424.00424.0027001157300
2016-03-23436.00436.00430.00430.001300561800
2016-03-22430.00436.00430.00436.0029001258100
2016-03-18431.00435.00424.00424.001800772600
2016-03-17422.00438.00417.00438.0040001699800
2016-03-16419.00431.00416.00422.0041001725100
2016-03-15438.00438.00426.00427.0045001958100
2016-03-14431.00438.00428.00432.0043001857100
2016-03-11412.00429.00412.00428.0083003453700
2016-03-10425.00433.00412.00416.0053002225100
2016-03-09420.00428.00420.00427.001200511000
2016-03-08422.00430.00420.00427.002300976200
2016-03-07441.00441.00423.00425.0029001249600
2016-03-04419.00435.00419.00427.002000854700
2016-03-03414.00430.00414.00430.0030001271900
2016-03-02423.00431.00416.00417.001800761800
2016-03-01438.00438.00420.00423.0024001019100
2016-02-29439.00439.00431.00433.0058002540100
2016-02-26418.00424.00415.00424.0033001383600
2016-02-25415.00423.00411.00412.002100871900
2016-02-24427.00434.00406.00406.0068002821100
2016-02-23436.00440.00434.00434.00700305000
2016-02-22434.00441.00433.00441.001100482100
2016-02-19412.00434.00412.00434.002300982700
2016-02-18406.00428.00406.00428.001400587700
2016-02-17412.00417.00407.00414.001700699100
2016-02-16407.00418.00404.00404.0032001304900
2016-02-15433.00441.00423.00423.0039001691100
2016-02-12392.00413.00392.00413.0065002598200
2016-02-10408.00414.00400.00401.0039001575900
2016-02-09411.00412.00400.00400.0057002309400
2016-02-08425.00433.00421.00433.001800768400
2016-02-05411.00427.00411.00427.001100459900
2016-02-04431.00435.00415.00419.0050002125700
2016-02-03463.00467.00444.00447.0074003367400
2016-02-02460.00463.00456.00463.0023001059700
2016-02-01433.00463.00433.00463.0072003253800
2016-01-29445.00445.00434.00441.0057002530000
2016-01-28431.00442.00430.00440.0044001920600
2016-01-27408.00431.00408.00431.0043001803600
2016-01-26404.00408.00402.00406.0025001012100
2016-01-25413.00414.00403.00411.002400982700
2016-01-22395.00415.00395.00413.0073002930300
2016-01-21403.00413.00394.00394.00102004101000
2016-01-20425.00425.00411.00411.0072003022000
2016-01-19428.00432.00426.00426.0029001241600
2016-01-18438.00443.00430.00431.0066002872000
2016-01-15453.00454.00448.00448.0035001585100
2016-01-14442.00450.00440.00441.0042001854800
2016-01-13440.00448.00440.00442.001400619500
2016-01-12452.00460.00440.00440.0053002371000
2016-01-08454.00470.00451.00453.002100957200
2016-01-07463.00464.00452.00452.0022001002300
2016-01-06467.00467.00456.00457.001900874600
2016-01-05455.00464.00455.00459.001900871800
2016-01-04477.00477.00462.00462.0064002991800
2015-12-30483.00489.00472.00477.00116005582400
2015-12-29441.00479.00441.00479.002840013300900
2015-12-28438.00442.00438.00439.001900835500
2015-12-25450.00458.00438.00438.0098004368900
2015-12-24452.00460.00451.00456.00138006259500
2015-12-22460.00463.00453.00457.0075003432800
2015-12-21469.00469.00461.00462.0099004609600
2015-12-18468.00471.00468.00469.0023001078600
2015-12-17470.00476.00469.00475.0063002979100
2015-12-16470.00475.00470.00472.0053002500400
2015-12-15481.00481.00470.00470.0073003492500
2015-12-14470.00482.00469.00482.00128006088100
2015-12-11467.00475.00467.00475.0097004543400
2015-12-10478.00484.00465.00473.00143006760200
2015-12-09475.00476.00470.00476.0048002271500
2015-12-08482.00482.00477.00477.0041001962700
2015-12-07490.00490.00480.00483.00175008512700
2015-12-04478.00481.00475.00476.0097004625900
2015-12-03481.00486.00481.00484.0029001401500
2015-12-02483.00484.00481.00483.0052002504700
2015-12-01481.00487.00480.00487.0033001594600

   ※ 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