[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 
2017-08-213440.003450.003420.003440.001290044362000
2017-08-183400.003420.003390.003410.001920065364500
2017-08-173435.003450.003425.003445.001710058817500
2017-08-163410.003450.003400.003435.001310044960000
2017-08-153415.003440.003405.003410.002200075340000
2017-08-143405.003405.003380.003385.001420048133000
2017-08-103405.003430.003405.003420.001350046111500
2017-08-093460.003460.003395.003405.0031800108504000
2017-08-083450.003455.003425.003455.001670057533500
2017-08-073435.003445.003425.003440.001690058102500
2017-08-043395.003425.003385.003425.001870063767500
2017-08-033400.003400.003380.003400.002420082082000
2017-08-023420.003435.003395.003415.002500085308500
2017-08-013440.003440.003380.003405.0032600111092000
2017-07-313420.003440.003405.003430.0030900105821000
2017-07-283415.003415.003390.003410.002000068050500
2017-07-273390.003410.003370.003390.0031700107389500
2017-07-263395.003395.003355.003365.002450082622000
2017-07-253400.003400.003360.003365.0030900104206500
2017-07-243400.003405.003370.003390.0033200112429500
2017-07-213445.003450.003390.003405.0092600315355000
2017-07-203460.003470.003445.003450.002030070130500
2017-07-193470.003470.003440.003440.002350081151000
2017-07-183450.003465.003430.003450.0038500132649000
2017-07-143450.003470.003440.003460.001350046664000
2017-07-133475.003490.003440.003445.0040000138332000
2017-07-123510.003510.003465.003475.001820063356000
2017-07-113495.003505.003465.003495.002260078852500
2017-07-103465.003480.003450.003455.0031900110347000
2017-07-073500.003500.003470.003470.002770096478000
2017-07-063530.003530.003480.003500.0043500152302500
2017-07-053465.003505.003455.003505.0040900142223500
2017-07-043510.003540.003465.003475.0097400339696000
2017-07-033580.003585.003465.003500.00198900698650500
2017-06-303780.003780.003715.003755.0037800141689500
2017-06-293760.003800.003755.003800.001600060478500
2017-06-283825.003825.003740.003745.0027100102282000
2017-06-273780.003815.003770.003815.002280086569500
2017-06-263750.003785.003740.003785.002160081402000
2017-06-233760.003780.003755.003765.001640061744000
2017-06-223755.003790.003735.003785.0027200102450000
2017-06-213755.003760.003725.003730.0042300158391500
2017-06-203755.003780.003735.003770.0048800183685000
2017-06-193720.003765.003720.003740.002210082565500
2017-06-163725.003750.003710.003710.0032700121757000
2017-06-153730.003755.003710.003730.001630060893500
2017-06-143765.003785.003755.003755.001600060229000
2017-06-133760.003795.003735.003740.0036800138392500
2017-06-123780.003830.003775.003830.001650062710500
2017-06-093795.003815.003770.003780.0035000132623000
2017-06-083850.003850.003805.003810.001480056528000
2017-06-073815.003840.003795.003840.001330050855000
2017-06-063915.003920.003820.003835.0034500132977500
2017-06-053870.003930.003860.003920.002550099652000
2017-06-023880.003910.003865.003880.0030400118125500
2017-06-013805.003870.003775.003865.0038900149687000
2017-05-313800.003835.003775.003790.0027300103704000
2017-05-303845.003845.003805.003830.0027000103186000
2017-05-293840.003885.003820.003845.0062100239133500
2017-05-263950.003965.003885.003900.0069300272102000
2017-05-253950.003965.003920.003955.0034000134276500
2017-05-243945.003970.003930.003935.001790070618500
2017-05-233940.003945.003900.003935.001690066455000
2017-05-223860.003935.003860.003925.0027900108777500
2017-05-193835.003865.003815.003855.002270087191500
2017-05-183830.003875.003830.003850.0038400147832000
2017-05-173920.003925.003890.003890.0025700100287500
2017-05-163945.003950.003890.003925.0033900132954000
2017-05-153950.003965.003935.003950.002130084195500
2017-05-123920.003945.003915.003930.002460096641000
2017-05-113950.003960.003920.003920.001620063703500
2017-05-103925.003940.003905.003940.001810071023000
2017-05-093870.003930.003870.003890.0041700162449500
2017-05-083830.003870.003800.003850.0055700214101000
2017-05-023800.003815.003790.003800.002510095482500
2017-05-013750.003800.003730.003790.0031800120314000
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

   ※ 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