[4825 東証1部] ウェザーニューズ 日足 時系列データ

[4825 東証1部] ウェザーニューズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-093375.003400.003355.003400.002920098824500
2016-12-083355.003415.003355.003380.002060069586500
2016-12-073325.003435.003325.003405.0047200160420500
2016-12-063325.003325.003300.003305.002620086763000
2016-12-053335.003345.003300.003310.001850061203000
2016-12-023400.003400.003340.003360.002520084843500
2016-12-013410.003420.003375.003380.0034100115799500
2016-11-303385.003410.003360.003360.0030600103572500
2016-11-293440.003440.003375.003385.0054200184112000
2016-11-283430.003490.003415.003460.0075200258834000
2016-11-253545.003560.003525.003550.0097800346400000
2016-11-243510.003580.003510.003545.0059400210748500
2016-11-223505.003550.003500.003545.0031000109363500
2016-11-213530.003540.003505.003520.0033600118432500
2016-11-183550.003550.003490.003500.0045500159803500
2016-11-173410.003495.003395.003490.0058400202147000
2016-11-163335.003415.003320.003410.0068000230073000
2016-11-153305.003315.003260.003310.002350077492500
2016-11-143295.003310.003270.003305.002260074462000
2016-11-113290.003305.003220.003250.0044100143735500
2016-11-103300.003300.003235.003265.0032900107336000
2016-11-093305.003325.003115.003160.0057500183093500
2016-11-083320.003340.003300.003305.002870095194500
2016-11-073250.003305.003235.003300.0036800120591500
2016-11-043250.003275.003230.003255.0033000107335000
2016-11-023260.003295.003250.003285.0040300131776500
2016-11-013305.003325.003280.003305.0034100112626500
2016-10-313300.003315.003275.003280.002890095243000
2016-10-283295.003305.003265.003305.0048100158050000
2016-10-273250.003320.003240.003260.0072600237967500
2016-10-263215.003245.003200.003245.0042500137029000
2016-10-253190.003195.003170.003185.0034200108812500
2016-10-243185.003185.003155.003170.002120067156000
2016-10-213185.003195.003140.003150.003040096065500
2016-10-203190.003205.003180.003200.002050065513500
2016-10-193170.003190.003145.003170.002240071072000
2016-10-183105.003145.003105.003135.001290040355500
2016-10-173100.003115.003090.003105.001490046223000
2016-10-143105.003110.003085.003100.001480045825500
2016-10-133125.003155.003095.003105.003020094077500
2016-10-123165.003165.003110.003115.0034200107301000
2016-10-113190.003190.003150.003165.001180037357000
2016-10-073170.003195.003155.003170.002350074630000
2016-10-063175.003205.003160.003170.002410076635000
2016-10-053150.003200.003145.003190.0047200150340000
2016-10-043110.003145.003110.003140.003020094599000
2016-10-033030.003100.003030.003090.0046600143300000
2016-09-303120.003120.003010.003030.00122600372773000
2016-09-293230.003230.003180.003180.0034900111720500
2016-09-283140.003245.003140.003230.0031800101420000
2016-09-273140.003140.003070.003140.002430075651500
2016-09-263180.003180.003140.003145.002050064829500
2016-09-233130.003150.003110.003145.002530079202500
2016-09-213085.003140.003055.003140.002320072010500
2016-09-203050.003085.003045.003070.001460044767000
2016-09-163060.003080.003035.003040.002190066795000
2016-09-153050.003090.003040.003080.001850056716500
2016-09-143120.003120.003050.003070.002210068036000
2016-09-133110.003145.003110.003115.001790055882000
2016-09-123075.003120.003075.003110.002160066939000
2016-09-093115.003150.003100.003140.002890090383500
2016-09-083165.003165.003110.003115.001970061622500
2016-09-073160.003170.003120.003150.0032900103195000
2016-09-063125.003190.003105.003170.002640083358500
2016-09-053200.003200.003080.003100.0048100151016000
2016-09-023070.003140.003065.003135.0039000121552500
2016-09-013010.003075.003000.003070.003160096126500
2016-08-313005.003010.002980.002998.002450073291200
2016-08-302985.003010.002977.003010.0044500133176900
2016-08-292990.003005.002970.002981.002920087103400
2016-08-263010.003010.002980.002983.0043700130788300
2016-08-252998.003005.002987.002996.001820054511900
2016-08-243000.003030.002989.003000.002400072107200
2016-08-232990.003005.002980.002994.002710081034400
2016-08-223000.003015.002992.003005.001580047430700
2016-08-193000.003005.002968.002985.0042000125463200
2016-08-183085.003085.003000.003010.0041600125948500
2016-08-173105.003150.003095.003100.0038100118559500
2016-08-163165.003170.003130.003150.0049400155417500
2016-08-153145.003205.003135.003190.0049300156242500
2016-08-123110.003130.003100.003125.0034400107125000
2016-08-103095.003145.003075.003100.0060300187212500
2016-08-093065.003120.003065.003120.002210068248000
2016-08-083075.003080.003030.003075.0045500139224000
2016-08-053080.003100.003065.003075.0043100132639000
2016-08-043125.003150.003085.003105.0039700123267000
2016-08-033170.003170.003130.003145.002950092707500
2016-08-023250.003250.003190.003195.0047500152676500
2016-08-013195.003225.003160.003220.002500079991500
2016-07-293170.003180.003110.003180.0034500108359500
2016-07-283150.003165.003115.003160.0035000109925500
2016-07-273185.003185.003140.003165.0045800144692500
2016-07-263250.003260.003185.003185.0036800118406000
2016-07-253200.003300.003200.003215.0034700112022000
2016-07-223300.003315.003200.003220.0078700254615500
2016-07-213375.003420.003350.003385.0048300163424000
2016-07-203340.003370.003310.003365.002260075713000
2016-07-193305.003355.003290.003345.002600086508000
2016-07-153370.003370.003280.003290.0030500101119500
2016-07-143345.003365.003330.003350.0032600109135500
2016-07-133345.003345.003275.003310.0043100143264000
2016-07-123295.003305.003245.003265.0042800140013000
2016-07-113165.003235.003165.003205.0051000163074000
2016-07-083275.003315.003150.003150.0057900185376000
2016-07-073380.003380.003270.003300.0048300160004000
2016-07-063400.003405.003350.003380.0039000131819000
2016-07-053500.003500.003425.003460.0033500115809500
2016-07-043540.003555.003485.003500.0036500128056500
2016-07-013565.003630.003485.003510.0056500199222000
2016-06-303665.003670.003555.003595.0071300256946500
2016-06-293695.003695.003635.003660.0032800120254000
2016-06-283540.003685.003525.003660.0028600103660500
2016-06-273505.003655.003505.003595.0035600127548500
2016-06-243800.003810.003460.003495.0070500254412000
2016-06-233710.003760.003705.003755.0036500136088500
2016-06-223695.003715.003665.003695.002680098976500
2016-06-213635.003695.003610.003695.0028200103337500
2016-06-203620.003645.003575.003615.0030800111693000
2016-06-173510.003620.003510.003595.0079700285494000
2016-06-163560.003565.003505.003525.0037700133159500
2016-06-153500.003595.003495.003550.002530089997000
2016-06-143555.003570.003475.003540.0041000144537000
2016-06-133620.003620.003585.003590.0038800139740000
2016-06-103600.003630.003585.003620.0033400120581000
2016-06-093580.003625.003560.003605.001870067278500
2016-06-083620.003620.003570.003590.002510090224500
2016-06-073615.003615.003580.003610.001390050062500
2016-06-063540.003580.003520.003580.002400085164500
2016-06-033550.003595.003530.003550.0030400108010000
2016-06-023595.003595.003520.003545.0032000113763000
2016-06-013660.003665.003570.003595.0054200195689000
2016-05-313690.003690.003640.003660.0030800112557000
2016-05-303695.003710.003645.003665.0043100158309000
2016-05-273695.003725.003670.003715.0032500120405000
2016-05-263735.003740.003710.003730.00135400504342500
2016-05-253725.003740.003705.003715.002550094888000
2016-05-243700.003720.003700.003710.002240083068000
2016-05-233700.003720.003675.003705.002040075452500
2016-05-203660.003710.003660.003700.001920070905000
2016-05-193735.003745.003670.003690.0028700105964000
2016-05-183760.003760.003705.003710.002660098962500
2016-05-173780.003780.003720.003725.0039700148801500
2016-05-163700.003740.003645.003645.002650097698500
2016-05-133730.003730.003670.003705.001920071045500
2016-05-123700.003745.003700.003730.0027100100655500
2016-05-113810.003855.003735.003750.0069100261776000
2016-05-103880.003955.003880.003920.0033200130225500
2016-05-093840.003890.003840.003890.001940074894500
2016-05-063815.003840.003790.003840.0032900125342000
2016-05-023745.003810.003730.003790.0034400129589500
2016-04-283850.003970.003820.003855.0079900310760000
2016-04-273730.003805.003730.003790.0056800214748500
2016-04-263715.003770.003650.003700.0046200171358000
2016-04-253710.003710.003675.003680.002640097408000
2016-04-223710.003710.003680.003710.002090077281500
2016-04-213735.003735.003690.003715.0034500128191000
2016-04-203730.003745.003670.003685.002640097775000
2016-04-193690.003720.003665.003685.0047200173716500
2016-04-183630.003730.003615.003660.0030900113402000
2016-04-153730.003770.003700.003710.0035800133567500
2016-04-143650.003740.003650.003725.0031800117924000
2016-04-133620.003645.003550.003625.0047700171673000
2016-04-123605.003610.003575.003590.002020072539500
2016-04-113615.003615.003530.003590.001360048580500
2016-04-083520.003595.003480.003560.0035600125689000
2016-04-073535.003615.003530.003560.002140076115500
2016-04-063620.003625.003545.003560.0043400155132000
2016-04-053785.003785.003660.003660.002500092195000
2016-04-043645.003800.003630.003790.0052700197063000
2016-04-013780.003790.003650.003655.0064400238461000
2016-03-313875.003875.003780.003780.0064400245467500
2016-03-303945.003980.003895.003895.0057700226641000
2016-03-294080.004140.003900.003990.00128100513514500
2016-03-284155.004190.004125.004190.0047200196678500
2016-03-254065.004105.004040.004085.0030300123287500
2016-03-243980.004080.003955.004065.0051700207525000
2016-03-233950.003955.003925.003950.001050041371000
2016-03-223855.003925.003855.003925.001560060786500
2016-03-183870.003930.003820.003855.0029100112980500
2016-03-173840.003870.003835.003870.001900073257000
2016-03-163785.003855.003775.003795.001130043100000
2016-03-153800.003865.003795.003825.001040039829000
2016-03-143830.003855.003780.003805.001500057231000
2016-03-113765.003855.003765.003810.001710064994500
2016-03-103710.003825.003710.003810.001780067651000
2016-03-093750.003755.003685.003710.001430053083000
2016-03-083715.003750.003665.003745.001430053123000
2016-03-073800.003820.003730.003745.001250046919000
2016-03-043765.003825.003755.003800.001230046557500
2016-03-033835.003835.003780.003810.001260047911000
2016-03-023875.003875.003785.003830.001540058810000
2016-03-013790.003830.003710.003770.001810068163500
2016-02-293780.003850.003740.003790.0033100125646000
2016-02-263745.003780.003700.003735.0041000153305000
2016-02-253610.003725.003610.003705.0034100125629500
2016-02-243525.003610.003505.003600.002300082248000
2016-02-233590.003595.003480.003520.002520089096500
2016-02-223480.003575.003435.003545.0041000143535500
2016-02-193555.003555.003445.003485.002370082620000
2016-02-183640.003640.003550.003560.002130076357000
2016-02-173635.003640.003490.003555.002490088771000
2016-02-163530.003655.003510.003585.002400086323500
2016-02-153650.003690.003445.003560.0032200114373500
2016-02-123315.003460.003300.003320.0086100290821000
2016-02-103670.003730.003500.003525.0051400182783000
2016-02-093700.003730.003620.003670.0034800127764500
2016-02-083750.003875.003700.003845.001920072919500
2016-02-053890.003910.003760.003805.0028900110055000
2016-02-043975.003995.003880.003895.0031300122943500
2016-02-034035.004065.003945.004025.0031300125122500
2016-02-024050.004150.004025.004120.0042100173106500
2016-02-014060.004100.004010.004080.0026900109349500
2016-01-293835.004010.003815.003990.0067700265887000
2016-01-283850.003875.003735.003750.0078100294770500
2016-01-273945.003945.003815.003840.0031600121722000
2016-01-263880.003920.003815.003840.0029100112412500
2016-01-253880.003950.003850.003900.0041700162029000
2016-01-223600.003825.003600.003805.0034400127783000
2016-01-213600.003740.003545.003545.0042900155904000
2016-01-203805.003865.003610.003620.0045200167753500
2016-01-193855.003890.003750.003815.002580098342500
2016-01-183700.003880.003700.003825.0039800151043500
2016-01-153880.003895.003780.003795.0033400128009000
2016-01-143795.003805.003705.003775.0034500129778000
2016-01-133805.003900.003800.003875.0030000115673500
2016-01-123870.003915.003745.003755.0043000163868000
2016-01-083860.003930.003795.003885.0045900177630500
2016-01-073970.004000.003905.003930.0042800168573000
2016-01-063980.004025.003955.003970.0028900115129500
2016-01-054055.004055.003930.003970.0055200220105000
2016-01-044100.004180.004030.004065.0044500182277000
2015-12-304150.004175.004050.004135.0039300161559000
2015-12-294070.004140.004065.004110.0046300189820500
2015-12-284160.004190.003995.004115.00139000570798500
2015-12-254360.004365.004295.004335.002190094891500
2015-12-244500.004500.004305.004320.0030600134291500
2015-12-224380.004440.004345.004435.0024800109267000
2015-12-214340.004390.004290.004360.002080090192500
2015-12-184340.004455.004320.004335.0037300163726000
2015-12-174420.004440.004355.004360.0032400142023500
2015-12-164305.004360.004295.004350.0029000125610500
2015-12-154245.004310.004195.004210.0024100102538500
2015-12-144150.004240.004150.004230.001440060472000
2015-12-114195.004285.004195.004245.002360099833500
2015-12-104230.004240.004165.004205.0031600132930500
2015-12-094310.004360.004235.004250.0041700178300000
2015-12-084460.004470.004355.004375.0035700156851000
2015-12-074470.004505.004445.004460.0023800106509500
2015-12-044420.004470.004360.004410.0038000167614500
2015-12-034545.004575.004425.004475.0033800151904500

   ※ 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