[4724 東証1部] ウェアハウス 日足 時系列データ

[4724 東証1部] ウェアハウス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-06-17297.00298.00297.00298.00218006475700
2013-06-14297.00298.00297.00298.00145004312800
2013-06-13297.00298.00297.00297.0050001487000
2013-06-12297.00297.00297.00297.0051001514700
2013-06-11297.00298.00297.00297.003000892000
2013-06-10297.00298.00297.00298.0038001129000
2013-06-07297.00297.00297.00297.002000594000
2013-06-06297.00297.00297.00297.00800237600
2013-06-05297.00297.00297.00297.00700207900
2013-06-04297.00298.00297.00297.003100921400
2013-06-03297.00298.00296.00296.002800831500
2013-05-31298.00299.00298.00298.0081002413900
2013-05-30297.00297.00297.00297.00700207900
2013-05-29297.00298.00297.00297.0056001664500
2013-05-28297.00298.00297.00297.0036001072000
2013-05-27297.00298.00297.00297.002200654300
2013-05-24297.00298.00297.00297.0061001813100
2013-05-23298.00299.00297.00298.0070002086000
2013-05-22297.00298.00297.00298.00205006107900
2013-05-21297.00298.00297.00298.0074002201900
2013-05-20297.00298.00297.00298.0062001842000
2013-05-17298.00299.00297.00299.00171005089600
2013-05-16299.00299.00298.00298.002500746900
2013-05-15298.00299.00298.00298.002900864500
2013-05-14298.00299.00298.00298.002200655800
2013-05-13298.00298.00298.00298.001300387400
2013-05-10298.00299.00298.00298.0041001222000
2013-05-09298.00299.00298.00298.0051001519900
2013-05-08298.00299.00298.00299.0057001698900
2013-05-07298.00299.00297.00298.0072002145500
2013-05-02299.00300.00297.00297.003000895000
2013-05-01297.00299.00297.00298.00119003542500
2013-04-30298.00300.00297.00297.0097002890400
2013-04-26299.00301.00297.00299.00254007577600
2013-04-25304.00304.00299.00300.00216006497900
2013-04-24299.00318.00298.00307.004670014045700
2013-04-23297.00299.00297.00299.0036001073500
2013-04-22297.00298.00297.00297.002400713100
2013-04-19297.00298.00297.00297.001400416300
2013-04-18297.00298.00297.00298.0094002801000
2013-04-17298.00298.00297.00297.001100327300
2013-04-16297.00298.00297.00297.002400713300
2013-04-15297.00299.00297.00297.003000891800
2013-04-12297.00298.00297.00297.002500743200
2013-04-11297.00298.00297.00298.00500148700
2013-04-10297.00298.00297.00297.002200653800
2013-04-09297.00299.00297.00298.0037001102300
2013-04-08297.00298.00297.00298.0072002140000
2013-04-05299.00299.00297.00299.0049001463000
2013-04-04296.00299.00296.00299.0097002886100
2013-04-03296.00298.00296.00296.002300681400
2013-04-02296.00297.00296.00296.0064001895700
2013-04-01297.00297.00296.00296.0039001155400
2013-03-29296.00298.00296.00296.0078002313200
2013-03-28296.00297.00296.00297.002700799800
2013-03-27296.00298.00296.00297.00128003801200
2013-03-26295.00297.00295.00297.00115003403800
2013-03-25295.00297.00295.00297.00260007683600
2013-03-22295.00296.00295.00295.00272008026400
2013-03-21297.00297.00295.00295.00117003457300
2013-03-19299.00300.00298.00299.00224006698200
2013-03-18299.00300.00299.00299.004590013724900
2013-03-15299.00300.00299.00299.00169005054500
2013-03-14300.00300.00299.00299.00305009123900
2013-03-13299.00300.00299.00299.00142004246600
2013-03-12299.00300.00299.00299.00178005329300
2013-03-11299.00300.00299.00299.00217006489200
2013-03-08299.00300.00299.00299.006720020105900
2013-03-07299.00300.00299.00299.00196005864100
2013-03-06299.00300.00299.00300.00274008195600
2013-03-05299.00300.00299.00299.00309009240700
2013-03-04299.00300.00299.00299.00284008492400
2013-03-01299.00300.00299.00299.00160004784800
2013-02-28299.00300.00299.00299.003900011661500
2013-02-27299.00299.00299.00299.00258007714200
2013-02-26299.00300.00299.00299.00197005894500
2013-02-25299.00300.00299.00300.009740029126600
2013-02-22299.00300.00299.00299.00320009570600
2013-02-21299.00299.00298.00299.0014940044663100
2013-02-20299.00299.00298.00299.0028680085744900
2013-02-19298.00299.00298.00298.006580019640700
2013-02-18298.00299.00298.00298.00205006109200
2013-02-15298.00299.00298.00299.0010730031995400
2013-02-14298.00299.00298.00298.007150021309800
2013-02-13298.00299.00298.00298.007460022236200
2013-02-12299.00299.00298.00298.0025500076054100
2013-02-08298.00299.00298.00298.00815500243244400
2013-02-07218.00225.00216.00224.00167003683100
2013-02-06218.00221.00218.00220.0053001162800
2013-02-05222.00223.00214.00215.00220004761800
2013-02-04222.00223.00221.00221.0059001309600
2013-02-01223.00225.00221.00222.0067001495200
2013-01-31224.00225.00222.00222.002000446900
2013-01-30221.00223.00220.00223.002500555000
2013-01-29222.00222.00219.00221.004000884700
2013-01-28224.00224.00219.00220.003900864400
2013-01-25226.00226.00222.00224.0070001571600
2013-01-24217.00227.00217.00225.00157003481700
2013-01-23222.00223.00218.00219.0053001163500
2013-01-22222.00223.00222.00223.003300735100
2013-01-21224.00224.00222.00222.0047001052000
2013-01-18221.00222.00220.00222.002700597100
2013-01-17219.00222.00217.00218.004400961500
2013-01-16223.00223.00220.00221.003400750900
2013-01-15224.00224.00222.00224.0070001564500
2013-01-11220.00223.00219.00222.0051001129900
2013-01-10222.00222.00216.00219.0091001988800
2013-01-09216.00221.00216.00221.0065001427200
2013-01-08216.00218.00216.00218.002000433400
2013-01-07219.00219.00217.00217.0069001507300
2013-01-04215.00219.00215.00218.0084001826500
2012-12-28215.00215.00213.00215.004100879100
2012-12-27215.00216.00213.00215.003900837900
2012-12-26217.00217.00213.00215.003900839100
2012-12-25215.00215.00212.00214.0082001752800
2012-12-21216.00216.00215.00216.003400732800
2012-12-20214.00216.00213.00216.0054001157400
2012-12-19217.00217.00213.00215.003600773100
2012-12-18213.00219.00213.00217.002900628300
2012-12-17216.00217.00213.00216.003900841900
2012-12-14212.00219.00207.00219.00118002515000
2012-12-13209.00211.00209.00210.002900608800
2012-12-12210.00212.00207.00211.003400714700
2012-12-11207.00214.00206.00210.0059001235700
2012-12-10210.00212.00209.00212.0067001407300
2012-12-07215.00215.00212.00214.001800382900
2012-12-06207.00215.00207.00215.0058001224800
2012-12-05205.00209.00205.00209.004400910700
2012-12-04201.00206.00201.00206.0060001223100
2012-12-03202.00203.00202.00203.0056001132800
2012-11-30204.00205.00201.00202.0053001077200
2012-11-29200.00205.00200.00204.0065001316300
2012-11-28202.00202.00201.00202.003000604400
2012-11-27203.00204.00200.00204.0064001294300
2012-11-26207.00207.00200.00202.00112002275600
2012-11-22208.00208.00203.00203.0055001127200
2012-11-21210.00210.00205.00206.003500722200
2012-11-20209.00210.00205.00210.0054001121200
2012-11-19209.00209.00202.00206.0049001008600
2012-11-16202.00209.00202.00209.0059001209900
2012-11-15200.00204.00200.00204.002900583400
2012-11-14201.00201.00199.00200.0054001079600
2012-11-13199.00201.00199.00199.0073001454500
2012-11-12201.00202.00198.00202.0051001019000
2012-11-09201.00201.00200.00201.0082001646900
2012-11-08201.00201.00198.00198.005000997500
2012-11-07203.00203.00202.00202.004100831400
2012-11-06198.00200.00196.00199.0062001230000
2012-11-05199.00200.00198.00200.004400876800
2012-11-02200.00201.00197.00199.0098001952500
2012-11-01202.00203.00198.00199.00337006796800
2012-10-31201.00204.00200.00202.00337006781200
2012-10-30214.00215.00196.00204.005320010774100
2012-10-29219.00226.00212.00214.00240005215600
2012-10-26215.00222.00210.00220.0010900023549100
2012-10-25238.00243.00234.00238.00101002388100
2012-10-24232.00237.00232.00236.0068001597900
2012-10-23233.00233.00232.00232.0083001933600
2012-10-22238.00238.00230.00235.0048001129600
2012-10-19231.00238.00229.00238.00127002993700
2012-10-18228.00231.00228.00231.0063001447600
2012-10-17227.00230.00227.00230.0048001095800
2012-10-16225.00228.00225.00227.0051001153400
2012-10-15225.00225.00223.00223.00250005621600
2012-10-12223.00225.00223.00225.002500559600
2012-10-11224.00225.00222.00224.0063001402900
2012-10-10222.00227.00222.00226.0099002226400
2012-10-09222.00224.00222.00224.002900645300
2012-10-05222.00225.00220.00225.0055001220400
2012-10-04222.00222.00219.00220.001800397000
2012-10-03218.00222.00218.00222.001900419600
2012-10-02221.00221.00220.00221.002400529600
2012-10-01221.00223.00219.00223.003700814500
2012-09-28230.00230.00226.00226.0051001164800
2012-09-27227.00229.00227.00227.002900659600
2012-09-26230.00230.00225.00228.00160003664000
2012-09-25235.00235.00231.00234.00298006987900
2012-09-24231.00235.00231.00235.0086001991200
2012-09-21231.00235.00230.00235.0049001134700
2012-09-20234.00238.00229.00231.00107002503000
2012-09-19229.00234.00228.00234.0055001269400
2012-09-18229.00229.00228.00229.001900434600
2012-09-14228.00229.00225.00228.004300979300
2012-09-13226.00228.00226.00227.002700612600
2012-09-12224.00226.00224.00226.001300292800
2012-09-11225.00225.00222.00223.001800401600
2012-09-10222.00227.00222.00224.004300964300
2012-09-07220.00225.00220.00225.0076001694100
2012-09-06222.00222.00220.00220.003600793200
2012-09-05219.00223.00218.00221.003000662100
2012-09-04218.00224.00218.00220.001500331000
2012-09-03219.00220.00218.00218.0046001008300
2012-08-31219.00220.00218.00219.001700372700
2012-08-30220.00222.00219.00219.002400529800
2012-08-29219.00220.00215.00218.002400523700
2012-08-28220.00224.00218.00218.002200483800
2012-08-27223.00223.00220.00220.002500554600
2012-08-24222.00224.00221.00224.001300289900
2012-08-23219.00222.00219.00222.003900856100
2012-08-22219.00219.00216.00219.003900849800
2012-08-21220.00220.00218.00218.001400307000
2012-08-20219.00220.00217.00219.0082001792900
2012-08-17217.00219.00217.00219.001100239800
2012-08-16218.00218.00215.00217.002500542200
2012-08-15216.00218.00213.00218.001900409500
2012-08-14220.00220.00217.00219.001400305700
2012-08-13219.00220.00216.00220.001600349300
2012-08-10222.00222.00219.00219.001100242300
2012-08-09222.00222.00217.00222.001800397200
2012-08-08220.00222.00217.00222.002100460400
2012-08-07217.00219.00217.00219.001200261600
2012-08-06220.00230.00215.00220.002200487800
2012-08-03214.00216.00214.00215.002000429000
2012-08-02220.00220.00214.00214.001900408300
2012-08-01219.00220.00217.00219.0040087500
2012-07-31211.00220.00211.00219.003200688400
2012-07-30214.00214.00212.00213.001100234300
2012-07-27224.00224.00212.00215.003700801500
2012-07-26216.00225.00212.00225.003600775800
2012-07-25220.00220.00214.00215.002700588700
2012-07-24218.00218.00212.00215.003400730700
2012-07-23220.00220.00218.00219.003800830900
2012-07-20224.00225.00223.00223.001300291400
2012-07-19223.00226.00223.00225.002800625700
2012-07-18228.00230.00222.00228.00131002952100
2012-07-17223.00229.00223.00227.002700607900
2012-07-13230.00230.00226.00226.001400318400
2012-07-12230.00230.00225.00226.001400317100
2012-07-11227.00229.00227.00227.003700841100
2012-07-10230.00230.00228.00228.003800873000
2012-07-09226.00228.00226.00228.002300521300
2012-07-06228.00229.00226.00227.002100476100
2012-07-05227.00230.00226.00228.002300523600
2012-07-04230.00230.00227.00228.00122002793700
2012-07-03230.00231.00226.00231.003700842500
2012-07-02230.00231.00225.00230.0057001298800
2012-06-29226.00231.00226.00230.0049001124000
2012-06-28232.00232.00226.00226.002600596700
2012-06-27217.00232.00217.00232.00145003249300
2012-06-26221.00223.00218.00221.0052001149000
2012-06-25227.00227.00218.00225.004400988700
2012-06-22216.00227.00216.00227.0052001157400
2012-06-21215.00216.00214.00216.002000429300
2012-06-20213.00217.00213.00215.001300279200
2012-06-19217.00222.00211.00211.002800611100
2012-06-18220.00220.00214.00216.004400953200
2012-06-15211.00222.00211.00215.004100884200
2012-06-14209.00216.00209.00211.0097002073300
2012-06-13208.00212.00205.00210.003200667800
2012-06-12202.00207.00202.00207.003700752200

   ※ 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