[4839 東証1部] WOWOW 日足 時系列データ

[4839 東証1部] WOWOW (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-253730.003755.003720.003730.001760065812500
2017-04-243665.003730.003655.003730.001760065143000
2017-04-213640.003675.003620.003660.001280046786500
2017-04-203625.003660.003625.003630.001040037841000
2017-04-193625.003695.003625.003625.002540092753500
2017-04-183740.003740.003665.003670.001100040535000
2017-04-173600.003710.003600.003700.002070076230000
2017-04-143645.003665.003615.003625.001260045857500
2017-04-133645.003680.003600.003675.002510091408500
2017-04-123720.003720.003650.003690.001450053342500
2017-04-113610.003735.003610.003725.0034500127907500
2017-04-103760.003770.003640.003640.0046500171266500
2017-04-073695.003850.003675.003780.0065500246430000
2017-04-063755.003770.003700.003715.001860069383000
2017-04-053775.003830.003775.003810.001700064620500
2017-04-043800.003845.003755.003800.002300087253500
2017-04-033815.003835.003745.003810.0037600142318500
2017-03-313900.003945.003860.003860.002460095681500
2017-03-303945.003955.003885.003900.001830071555000
2017-03-293965.004000.003955.003965.001900075496000
2017-03-284040.004040.003960.004040.0037700150909500
2017-03-274035.004040.003965.003970.001860074258000
2017-03-243970.004050.003960.004035.002080083615500
2017-03-234000.004015.003945.003975.001630064696000
2017-03-223915.004000.003915.003990.0047600188735000
2017-03-213920.003995.003915.003960.0034300135630500
2017-03-174010.004015.003930.003960.0049900197127500
2017-03-164035.004055.004015.004040.001640066188500
2017-03-154080.004090.004025.004085.001500060895500
2017-03-144045.004125.004000.004080.0040200164143000
2017-03-134085.004085.004000.004000.0028200113293500
2017-03-104050.004100.003940.004090.0063700257561500
2017-03-093955.004025.003945.004015.002470098583000
2017-03-083910.003980.003910.003975.002050081159000
2017-03-073900.003920.003870.003910.001940075582000
2017-03-063930.003930.003885.003910.002010078574500
2017-03-033960.003995.003945.003970.001760069792000
2017-03-024000.004025.003975.003990.002240089525500
2017-03-013990.004025.003915.003960.0040700161392000
2017-02-283910.004040.003910.004000.0086900346652000
2017-02-273750.003910.003735.003895.0056300217199500
2017-02-243795.003815.003720.003750.0029300110642500
2017-02-233750.003795.003750.003795.001830069182000
2017-02-223680.003745.003665.003740.002580095736000
2017-02-213670.003675.003645.003675.00640023465000
2017-02-203680.003680.003645.003670.00630023126500
2017-02-173625.003670.003610.003660.00860031365000
2017-02-163645.003680.003635.003660.00910033305000
2017-02-153620.003660.003600.003645.00840030581500
2017-02-143675.003710.003620.003620.002360086569500
2017-02-133650.003685.003635.003675.001800065830500
2017-02-103610.003655.003610.003625.001580057471000
2017-02-093600.003640.003585.003605.001080039029500
2017-02-083620.003640.003605.003635.001250045334000
2017-02-073585.003635.003580.003620.001050037904500
2017-02-063570.003635.003530.003585.002070074080000
2017-02-033510.003550.003470.003500.001420049717000
2017-02-023650.003665.003500.003520.0027900100088500
2017-02-013580.003630.003570.003625.0033800121935500
2017-01-313465.003610.003405.003580.0039500139648000
2017-01-303500.003500.003405.003465.00970033551000
2017-01-273475.003490.003425.003430.001400048205000
2017-01-263410.003470.003410.003470.001430049298000
2017-01-253395.003410.003370.003400.00830028172000
2017-01-243350.003400.003350.003375.001020034344500
2017-01-233340.003385.003335.003365.00670022488000
2017-01-203375.003420.003365.003390.001140038697000
2017-01-193340.003380.003340.003375.00880029637000
2017-01-183380.003380.003325.003340.00730024396000
2017-01-173395.003395.003355.003370.00990033342500
2017-01-163390.003410.003390.003395.00580019706000
2017-01-133370.003420.003355.003415.00940031941000
2017-01-123385.003395.003350.003375.002520084819500
2017-01-113410.003410.003390.003400.001310044561000
2017-01-103440.003440.003380.003415.002740093422000
2017-01-063415.003445.003410.003425.002760094624500
2017-01-053450.003465.003405.003460.002030069885500
2017-01-043475.003495.003420.003425.0034600119274000
2016-12-303495.003515.003490.003505.001510052914000
2016-12-293450.003500.003440.003500.002060071722500
2016-12-283435.003480.003435.003465.00730025293000
2016-12-273480.003495.003440.003475.002440084664500
2016-12-263380.003500.003380.003480.0043400149697500
2016-12-223385.003385.003360.003380.001090036796500
2016-12-213330.003390.003310.003385.0037800127181500
2016-12-203250.003325.003250.003320.001480048822500
2016-12-193300.003300.003255.003270.002290074791500
2016-12-163345.003355.003315.003330.002980099516500
2016-12-153205.003310.003195.003285.0051400167696000
2016-12-143195.003200.003125.003150.001540048610500
2016-12-133185.003200.003170.003195.001110035373500
2016-12-123145.003180.003135.003175.001660052326000
2016-12-093090.003150.003065.003150.0032800101961000
2016-12-083045.003060.003025.003055.002410073401500
2016-12-073020.003030.002978.003020.001680050542800
2016-12-063010.003020.002993.002995.001050031491200
2016-12-052971.003020.002956.003005.001310039216700
2016-12-023015.003020.002977.002993.001200035947500
2016-12-012995.003040.002985.002995.001690050744300
2016-11-303000.003015.002991.002994.001680050391000
2016-11-293005.003025.003000.003025.00660019905500
2016-11-283065.003065.003010.003035.001030031265500
2016-11-253100.003100.003050.003065.001160035605000
2016-11-243090.003100.003070.003100.001420043855500
2016-11-223070.003080.003060.003065.00960029467000
2016-11-213020.003080.003020.003080.001570048029000
2016-11-183015.003025.003000.003015.001180035573000
2016-11-173005.003030.002983.003005.001010030415800
2016-11-163035.003040.002969.003030.001290039008900
2016-11-152999.003030.002967.003025.001470044319900
2016-11-143020.003040.003000.003010.001240037411000
2016-11-112969.003040.002969.003020.0034000102343100
2016-11-102899.002969.002899.002961.002230065760300
2016-11-092932.002948.002820.002836.0047600136921200
2016-11-082940.002950.002929.002930.00960028239900
2016-11-072900.002942.002880.002931.00890025945100
2016-11-042880.002927.002856.002898.001870053868200
2016-11-022947.002965.002896.002928.002260066034500
2016-11-013045.003045.002942.002997.002020060495800
2016-10-312850.003005.002848.003005.0051500151940000
2016-10-282844.002844.002806.002816.002430068570700
2016-10-272887.002910.002839.002844.001830052495700
2016-10-262875.002894.002830.002887.002560073781600
2016-10-252862.002889.002862.002875.001060030496100
2016-10-242895.002896.002866.002871.00990028493000
2016-10-212869.002896.002869.002896.001000028854600
2016-10-202830.002894.002830.002894.002120061087800
2016-10-192787.002835.002785.002834.002000056331800
2016-10-182756.002780.002756.002775.001010027974400
2016-10-172770.002796.002757.002781.001230034139600
2016-10-142764.002780.002755.002775.00710019668700
2016-10-132780.002800.002759.002775.00710019676400
2016-10-122780.002802.002756.002763.001320036528000
2016-10-112775.002807.002773.002805.001630045510100
2016-10-072795.002804.002767.002804.001520042459800
2016-10-062797.002824.002793.002813.00860024168100
2016-10-052824.002825.002799.002815.001450040782200
2016-10-042810.002823.002800.002815.001430040223300
2016-10-032808.002828.002776.002808.001530042915000
2016-09-302758.002781.002744.002777.002210061067400
2016-09-292845.002851.002781.002808.003310092994400
2016-09-282886.002888.002824.002852.0055300158446600
2016-09-272890.002943.002887.002943.0097800284611400
2016-09-262867.002910.002851.002905.0046300133430900
2016-09-232870.002887.002836.002846.002950084353900
2016-09-212778.002869.002751.002864.0057500160745800
2016-09-202808.002808.002755.002782.0039600110585000
2016-09-162830.002860.002818.002854.002400068261700
2016-09-152850.002850.002820.002830.001210034291100
2016-09-142852.002879.002840.002861.001980056534400
2016-09-132872.002891.002871.002876.001640047171100
2016-09-122864.002917.002864.002893.002410069537100
2016-09-092951.002969.002918.002938.0042000123471900
2016-09-082891.002935.002891.002932.0042800124996100
2016-09-072800.002859.002800.002858.001870053084300
2016-09-062781.002838.002781.002820.003030084908100
2016-09-052746.002760.002730.002754.003610099145100
2016-09-022708.002715.002694.002703.001990053830900
2016-09-012721.002732.002714.002728.001440039238700
2016-08-312753.002753.002714.002736.003180086999800
2016-08-302729.002729.002692.002704.001040028161500
2016-08-292750.002750.002701.002716.001170031800500
2016-08-262708.002732.002667.002718.001910051662300
2016-08-252648.002742.002615.002707.003170085307300
2016-08-242658.002664.002635.002654.00980026009500
2016-08-232605.002672.002605.002658.002180057825500
2016-08-222573.002629.002573.002623.001340034928100
2016-08-192564.002581.002541.002566.001560039956800
2016-08-182590.002608.002564.002564.001640042348200
2016-08-172655.002672.002615.002640.001530040447900
2016-08-162715.002717.002667.002667.001460039299500
2016-08-152730.002744.002695.002699.00440011957400
2016-08-122747.002761.002726.002730.001070029321500
2016-08-102710.002743.002689.002739.00980026667500
2016-08-092667.002733.002636.002710.001430038617600
2016-08-082644.002672.002635.002667.001610042783500
2016-08-052676.002719.002624.002629.001860049478000
2016-08-042726.002728.002646.002689.003110083343700
2016-08-032832.002853.002721.002726.0044700124059600
2016-08-022825.002908.002825.002850.0044000126306500
2016-08-012799.002812.002741.002800.0046600129969200
2016-07-292730.002777.002687.002777.003380092221600
2016-07-282748.002785.002714.002768.0049100135084900
2016-07-272696.002749.002696.002745.002590070742300
2016-07-262624.002690.002620.002682.003220085764300
2016-07-252549.002664.002549.002611.0062100162959700
2016-07-222508.002553.002500.002541.002990075474000
2016-07-212513.002555.002500.002553.002640066720300
2016-07-202508.002515.002481.002502.001640040964600
2016-07-192510.002568.002510.002526.002010050919200
2016-07-152512.002518.002425.002510.002530063335000
2016-07-142411.002516.002411.002507.001690042043900
2016-07-132456.002476.002431.002436.001250030656000
2016-07-122396.002470.002396.002442.001890046187300
2016-07-112320.002386.002310.002368.001370032330300
2016-07-082326.002350.002287.002287.001870043117500
2016-07-072342.002365.002325.002339.001020023843300
2016-07-062375.002375.002326.002352.001680039443300
2016-07-052453.002460.002392.002405.002590062549400
2016-07-042417.002484.002405.002474.002290056230600
2016-07-012381.002434.002381.002415.002050049419100
2016-06-302427.002445.002380.002383.003480083682400
2016-06-292450.002450.002410.002427.002440059199100
2016-06-282373.002447.002365.002412.003920094083800
2016-06-272328.002381.002326.002372.004060095624600
2016-06-242429.002430.002271.002325.003940091900200
2016-06-232358.002407.002358.002396.001350032283600
2016-06-222393.002407.002361.002405.001600038239700
2016-06-212339.002395.002330.002383.001630038606800
2016-06-202350.002408.002350.002376.001520036194300
2016-06-172302.002356.002300.002350.0044900104713800
2016-06-162311.002318.002275.002299.002720062500700
2016-06-152319.002359.002302.002311.002230051710600
2016-06-142335.002335.002285.002310.002430056036300
2016-06-132413.002416.002336.002336.002450057745300
2016-06-102390.002420.002378.002417.002280054575400
2016-06-092414.002418.002385.002390.001690040476500
2016-06-082421.002467.002400.002412.002930070636100
2016-06-072434.002470.002405.002431.001560038029300
2016-06-062431.002466.002400.002416.003250078907700
2016-06-032466.002529.002410.002434.002110051618300
2016-06-022515.002518.002458.002461.001420035267000
2016-06-012537.002551.002506.002515.001580039886200
2016-05-312553.002563.002536.002554.002860072876500
2016-05-302570.002576.002544.002553.001550039578100
2016-05-272562.002569.002540.002550.001720043900700
2016-05-262579.002579.002544.002545.001560039936200
2016-05-252581.002582.002551.002560.002410061836600
2016-05-242598.002614.002546.002550.001930049639700
2016-05-232597.002630.002549.002623.003070079763000
2016-05-202528.002620.002527.002614.003620093308500
2016-05-192507.002548.002490.002507.001480037198500
2016-05-182510.002520.002447.002520.0043600108758500
2016-05-172501.002523.002496.002521.0051300128608200
2016-05-162473.002485.002444.002485.003730092196300
2016-05-132463.002481.002405.002469.003120076503000
2016-05-122448.002485.002422.002484.002130052340100
2016-05-112471.002480.002430.002448.002030049859300
2016-05-102426.002470.002422.002454.002080050933800
2016-05-092398.002456.002398.002445.003570087059400
2016-05-062308.002379.002308.002379.0045600107294000
2016-05-022303.002316.002283.002308.002910066943100
2016-04-282386.002405.002334.002337.003160074636700
2016-04-272412.002421.002372.002378.002760065996600
2016-04-262479.002479.002366.002418.003550085531400
2016-04-252498.002498.002464.002479.001360033764600
2016-04-222486.002510.002472.002510.001900047394700
2016-04-212455.002500.002436.002499.003400084230400
2016-04-202440.002477.002439.002444.001740042714900
2016-04-192438.002485.002410.002440.0045400110649600

   ※ 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