[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 
2017-04-283770.003770.003725.003740.001460054691000
2017-04-273750.003770.003715.003770.002550095599500
2017-04-263755.003760.003730.003735.001810067795500
2017-04-253745.003760.003730.003740.002330087310500
2017-04-243745.003750.003710.003745.0032300120673500
2017-04-213740.003750.003685.003695.002590096076000
2017-04-203700.003745.003665.003665.001490055007500
2017-04-193650.003760.003640.003730.0057100212256500
2017-04-183540.003650.003530.003640.0053100191319000
2017-04-173465.003530.003405.003520.0062400216751000
2017-04-143555.003580.003505.003535.002350083190000
2017-04-133585.003615.003560.003600.001830065830500
2017-04-123620.003630.003590.003595.002490089772500
2017-04-113650.003680.003635.003655.002310084399500
2017-04-103705.003740.003665.003685.001840068083500
2017-04-073705.003770.003675.003720.0032500120963000
2017-04-063765.003765.003685.003705.001850068651500
2017-04-053700.003785.003700.003770.0029100109321500
2017-04-043680.003715.003650.003700.0029500108878500
2017-04-033675.003700.003650.003680.001930070998500
2017-03-313650.003690.003610.003610.001830066768500
2017-03-303700.003700.003600.003605.002190079578500
2017-03-293690.003710.003660.003700.00960035467500
2017-03-283590.003695.003590.003695.002720098875500
2017-03-273680.003680.003595.003595.002420087645000
2017-03-243620.003690.003620.003655.001220044527000
2017-03-233680.003680.003595.003620.002170078816000
2017-03-223700.003730.003670.003670.001640060658000
2017-03-213780.003795.003735.003735.001960073725500
2017-03-173695.003790.003695.003790.001850069316000
2017-03-163680.003710.003655.003690.001620059718500
2017-03-153725.003730.003690.003695.001100040801500
2017-03-143745.003770.003720.003740.001210045349500
2017-03-133720.003780.003710.003760.0031600118736500
2017-03-103730.003730.003690.003720.0031000115228500
2017-03-093650.003690.003650.003680.001600058561500
2017-03-083585.003625.003585.003625.001130040786000
2017-03-073615.003630.003595.003595.001160041869000
2017-03-063650.003650.003620.003620.00910033050500
2017-03-033630.003670.003630.003660.00730026676500
2017-03-023700.003715.003640.003640.001790065788000
2017-03-013595.003675.003595.003675.0040900148863500
2017-02-283605.003610.003565.003595.001880067613500
2017-02-273585.003610.003530.003610.0033300119368500
2017-02-243590.003590.003555.003560.001510053933000
2017-02-233560.003590.003555.003590.001260045069500
2017-02-223550.003570.003530.003540.001760062441500
2017-02-213545.003555.003515.003550.001520053741500
2017-02-203550.003570.003535.003565.00800028465500
2017-02-173530.003535.003500.003530.00740026043500
2017-02-163535.003575.003520.003530.001730061351500
2017-02-153470.003535.003470.003520.001550054512000
2017-02-143520.003520.003460.003460.001390048403000
2017-02-133450.003535.003450.003505.0037200129751000
2017-02-103430.003465.003420.003450.002720093742000
2017-02-093450.003455.003410.003430.001660056982000
2017-02-083450.003465.003420.003450.001300044718500
2017-02-073495.003495.003425.003445.001260043520000
2017-02-063500.003510.003470.003495.001830063957000
2017-02-033475.003505.003465.003490.001130039369500
2017-02-023510.003535.003465.003475.001490051941000
2017-02-013505.003515.003470.003510.001370047894000
2017-01-313495.003520.003495.003500.001320046245000
2017-01-303505.003530.003505.003530.001330046819500
2017-01-273510.003535.003500.003520.001650058052000
2017-01-263565.003565.003500.003510.0031500110822500
2017-01-253475.003520.003475.003520.001260044238000
2017-01-243480.003490.003440.003465.002430084117000
2017-01-233510.003545.003450.003525.002010070650500
2017-01-203525.003530.003485.003510.002480086929000
2017-01-193510.003555.003505.003515.001610056775000
2017-01-183560.003560.003485.003500.001730060648000
2017-01-173525.003585.003490.003570.0046200163535000
2017-01-163510.003550.003500.003525.002180076823500
2017-01-133500.003560.003500.003540.002570090738500
2017-01-123575.003575.003505.003520.0040800143913500
2017-01-113555.003585.003545.003565.001910068097500
2017-01-103655.003660.003510.003540.0059500212332500
2017-01-063585.003670.003585.003665.0035100127704500
2017-01-053620.003645.003600.003635.002040074061500
2017-01-043585.003645.003585.003620.0033600121550500
2016-12-303585.003610.003570.003595.001710061388500
2016-12-293600.003670.003565.003585.0040300145651500
2016-12-283575.003680.003575.003610.0044600161652000
2016-12-273620.003620.003560.003560.0043800157472000
2016-12-263605.003635.003580.003625.0040300145766500
2016-12-223565.003600.003555.003595.002650095039000
2016-12-213590.003590.003560.003580.002570091918500
2016-12-203580.003595.003545.003585.0041500148431000
2016-12-193560.003565.003510.003560.002700095584000
2016-12-163570.003600.003570.003590.0033200118929000
2016-12-153555.003580.003545.003570.0035900127894000
2016-12-143580.003600.003485.003530.0039300138991500
2016-12-133480.003580.003480.003580.0075000265764000
2016-12-123410.003490.003410.003480.0038300132537500
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

   ※ 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